KissMeData/153710/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203000	25000090	5280	5280	5280	5280	449
3	20241023	202900	25000090	5280	5280	5280	5280	0
4	20241023	202800	25000090	5280	5280	5280	5280	0
5	20241023	202700	25000090	5280	5280	5280	5280	0
6	20241023	202600	25000090	5280	5280	5280	5280	0
7	20241023	202500	25000090	5280	5280	5280	5280	0
8	20241023	202400	25000090	5280	5280	5280	5280	0
9	20241023	202300	25000090	5280	5280	5280	5280	0
10	20241023	202200	25000090	5280	5280	5280	5280	0
11	20241023	202100	25000090	5280	5280	5280	5280	0
12	20241023	202000	25000090	5280	5280	5280	5280	0
13	20241023	201900	25000090	5280	5280	5280	5280	0
14	20241023	201800	25000090	5280	5280	5280	5280	0
15	20241023	201700	25000090	5280	5280	5280	5280	0
16	20241023	201600	25000090	5280	5280	5280	5280	0
17	20241023	201500	25000090	5280	5280	5280	5280	0
18	20241023	201400	25000090	5280	5280	5280	5280	0
19	20241023	201300	25000090	5280	5280	5280	5280	0
20	20241023	201200	25000090	5280	5280	5280	5280	0
21	20241023	201100	25000090	5280	5280	5280	5280	0
22	20241023	201000	25000090	5280	5280	5280	5280	0
23	20241023	200900	25000090	5280	5280	5280	5280	0
24	20241023	200800	25000090	5280	5280	5280	5280	0
25	20241023	200700	25000090	5280	5280	5280	5280	0
26	20241023	200600	25000090	5280	5280	5280	5280	0
27	20241023	200500	25000090	5280	5280	5280	5280	0
28	20241023	200400	25000090	5280	5280	5280	5280	0
29	20241023	200300	25000090	5280	5280	5280	5280	0
30	20241023	200200	25000090	5280	5280	5280	5280	0
31	20241023	200100	25000090	5280	5280	5280	5280	0
32	20241023	200000	25000090	5280	5280	5280	5280	449
33	20241023	195900	25000090	5280	5280	5280	5280	0
34	20241023	195800	25000090	5280	5280	5280	5280	0
35	20241023	195700	25000090	5280	5280	5280	5280	0
36	20241023	195600	25000090	5280	5280	5280	5280	0
37	20241023	195500	25000090	5280	5280	5280	5280	0
38	20241023	195400	25000090	5280	5280	5280	5280	0
39	20241023	195300	25000090	5280	5280	5280	5280	0
40	20241023	195200	25000090	5280	5280	5280	5280	0
41	20241023	195100	25000090	5280	5280	5280	5280	0
42	20241023	195000	25000090	5280	5280	5280	5280	0
43	20241023	194900	25000090	5280	5280	5280	5280	0
44	20241023	194800	25000090	5280	5280	5280	5280	0
45	20241023	194700	25000090	5280	5280	5280	5280	0
46	20241023	194600	25000090	5280	5280	5280	5280	0
47	20241023	194500	25000090	5280	5280	5280	5280	0
48	20241023	194400	25000090	5280	5280	5280	5280	0
49	20241023	194300	25000090	5280	5280	5280	5280	0
50	20241023	194200	25000090	5280	5280	5280	5280	0
51	20241023	194100	25000090	5280	5280	5280	5280	0
52	20241023	194000	25000090	5280	5280	5280	5280	0
53	20241023	193900	25000090	5280	5280	5280	5280	0
54	20241023	193800	25000090	5280	5280	5280	5280	0
55	20241023	193700	25000090	5280	5280	5280	5280	0
56	20241023	193600	25000090	5280	5280	5280	5280	0
57	20241023	193500	25000090	5280	5280	5280	5280	0
58	20241023	193400	25000090	5280	5280	5280	5280	0
59	20241023	193300	25000090	5280	5280	5280	5280	0
60	20241023	193200	25000090	5280	5280	5280	5280	0
61	20241023	193100	25000090	5280	5280	5280	5280	0
62	20241023	193000	25000090	5280	5280	5280	5280	449
63	20241023	192900	25000090	5280	5280	5280	5280	0
64	20241023	192800	25000090	5280	5280	5280	5280	0
65	20241023	192700	25000090	5280	5280	5280	5280	0
66	20241023	192600	25000090	5280	5280	5280	5280	0
67	20241023	192500	25000090	5280	5280	5280	5280	0
68	20241023	192400	25000090	5280	5280	5280	5280	0
69	20241023	192300	25000090	5280	5280	5280	5280	0
70	20241023	192200	25000090	5280	5280	5280	5280	0
71	20241023	192100	25000090	5280	5280	5280	5280	0
72	20241023	192000	25000090	5280	5280	5280	5280	0
73	20241023	191900	25000090	5280	5280	5280	5280	0
74	20241023	191800	25000090	5280	5280	5280	5280	0
75	20241023	191700	25000090	5280	5280	5280	5280	0
76	20241023	191600	25000090	5280	5280	5280	5280	0
77	20241023	191500	25000090	5280	5280	5280	5280	0
78	20241023	191400	25000090	5280	5280	5280	5280	0
79	20241023	191300	25000090	5280	5280	5280	5280	0
80	20241023	191200	25000090	5280	5280	5280	5280	0
81	20241023	191100	25000090	5280	5280	5280	5280	0
82	20241023	191000	25000090	5280	5280	5280	5280	0
83	20241023	190900	25000090	5280	5280	5280	5280	0
84	20241023	190800	25000090	5280	5280	5280	5280	0
85	20241023	190700	25000090	5280	5280	5280	5280	0
86	20241023	190600	25000090	5280	5280	5280	5280	0
87	20241023	190500	25000090	5280	5280	5280	5280	0
88	20241023	190400	25000090	5280	5280	5280	5280	0
89	20241023	190300	25000090	5280	5280	5280	5280	0
90	20241023	190200	25000090	5280	5280	5280	5280	0
91	20241023	190100	25000090	5280	5280	5280	5280	0
92	20241023	190000	25000090	5280	5280	5280	5280	449
93	20241023	185900	25000090	5280	5280	5280	5280	0
94	20241023	185800	25000090	5280	5280	5280	5280	0
95	20241023	185700	25000090	5280	5280	5280	5280	0
96	20241023	185600	25000090	5280	5280	5280	5280	0
97	20241023	185500	25000090	5280	5280	5280	5280	0
98	20241023	185400	25000090	5280	5280	5280	5280	0
99	20241023	185300	25000090	5280	5280	5280	5280	0
100	20241023	185200	25000090	5280	5280	5280	5280	0
101	20241023	185100	25000090	5280	5280	5280	5280	0
102	20241023	185000	25000090	5280	5280	5280	5280	0
103	20241023	184900	25000090	5280	5280	5280	5280	0
104	20241023	184800	25000090	5280	5280	5280	5280	0
105	20241023	184700	25000090	5280	5280	5280	5280	0
106	20241023	184600	25000090	5280	5280	5280	5280	0
107	20241023	184500	25000090	5280	5280	5280	5280	0
108	20241023	184400	25000090	5280	5280	5280	5280	0
109	20241023	184300	25000090	5280	5280	5280	5280	0
110	20241023	184200	25000090	5280	5280	5280	5280	0
111	20241023	184100	25000090	5280	5280	5280	5280	0
112	20241023	184000	25000090	5280	5280	5280	5280	0
113	20241023	183900	25000090	5280	5280	5280	5280	0
114	20241023	183800	25000090	5280	5280	5280	5280	0
115	20241023	183700	25000090	5280	5280	5280	5280	0
116	20241023	183600	25000090	5280	5280	5280	5280	0
117	20241023	183500	25000090	5280	5280	5280	5280	0
118	20241023	183400	25000090	5280	5280	5280	5280	0
119	20241023	183300	25000090	5280	5280	5280	5280	0
120	20241023	183200	25000090	5280	5280	5280	5280	0
121	20241023	183100	25000090	5280	5280	5280	5280	0
122	20241023	183000	25000090	5280	5280	5280	5280	449
123	20241023	182900	25000090	5280	5280	5280	5280	0
124	20241023	182800	25000090	5280	5280	5280	5280	0
125	20241023	182700	25000090	5280	5280	5280	5280	0
126	20241023	182600	25000090	5280	5280	5280	5280	0
127	20241023	182500	25000090	5280	5280	5280	5280	0
128	20241023	182400	25000090	5280	5280	5280	5280	0
129	20241023	182300	25000090	5280	5280	5280	5280	0
130	20241023	182200	25000090	5280	5280	5280	5280	0
131	20241023	182100	25000090	5280	5280	5280	5280	0
132	20241023	182000	25000090	5280	5280	5280	5280	0
133	20241023	181900	25000090	5280	5280	5280	5280	0
134	20241023	181800	25000090	5280	5280	5280	5280	0
135	20241023	181700	25000090	5280	5280	5280	5280	0
136	20241023	181600	25000090	5280	5280	5280	5280	0
137	20241023	181500	25000090	5280	5280	5280	5280	0
138	20241023	181400	25000090	5280	5280	5280	5280	0
139	20241023	181300	25000090	5280	5280	5280	5280	0
140	20241023	181200	25000090	5280	5280	5280	5280	0
141	20241023	181100	25000090	5280	5280	5280	5280	0
142	20241023	181000	25000090	5280	5280	5280	5280	0
143	20241023	180900	25000090	5280	5280	5280	5280	0
144	20241023	180800	25000090	5280	5280	5280	5280	0
145	20241023	180700	25000090	5280	5280	5280	5280	0
146	20241023	180600	25000090	5280	5280	5280	5280	0
147	20241023	180500	25000090	5280	5280	5280	5280	0
148	20241023	180400	25000090	5280	5280	5280	5280	0
149	20241023	180300	25000090	5280	5280	5280	5280	0
150	20241023	180200	25000090	5280	5280	5280	5280	0
151	20241023	180100	25000090	5280	5280	5280	5280	0
152	20241023	180000	25000090	5280	5280	5280	5280	449
153	20241023	175900	25000090	5280	5280	5280	5280	0
154	20241023	175800	25000090	5280	5280	5280	5280	0
155	20241023	175700	25000090	5280	5280	5280	5280	0
156	20241023	175600	25000090	5280	5280	5280	5280	0
157	20241023	175500	25000090	5280	5280	5280	5280	0
158	20241023	175400	25000090	5280	5280	5280	5280	0
159	20241023	175300	25000090	5280	5280	5280	5280	0
160	20241023	175200	25000090	5280	5280	5280	5280	0
161	20241023	175100	25000090	5280	5280	5280	5280	0
162	20241023	175000	25000090	5280	5280	5280	5280	0
163	20241023	174900	25000090	5280	5280	5280	5280	0
164	20241023	174800	25000090	5280	5280	5280	5280	0
165	20241023	174700	25000090	5280	5280	5280	5280	0
166	20241023	174600	25000090	5280	5280	5280	5280	0
167	20241023	174500	25000090	5280	5280	5280	5280	0
168	20241023	174400	25000090	5280	5280	5280	5280	0
169	20241023	174300	25000090	5280	5280	5280	5280	0
170	20241023	174200	25000090	5280	5280	5280	5280	0
171	20241023	174100	25000090	5280	5280	5280	5280	0
172	20241023	174000	25000090	5280	5280	5280	5280	0
173	20241023	173900	25000090	5280	5280	5280	5280	0
174	20241023	173800	25000090	5280	5280	5280	5280	0
175	20241023	173700	25000090	5280	5280	5280	5280	0
176	20241023	173600	25000090	5280	5280	5280	5280	0
177	20241023	173500	25000090	5280	5280	5280	5280	0
178	20241023	173400	25000090	5280	5280	5280	5280	0
179	20241023	173300	25000090	5280	5280	5280	5280	0
180	20241023	173200	25000090	5280	5280	5280	5280	0
181	20241023	173100	25000090	5280	5280	5280	5280	0
182	20241023	173000	25000090	5280	5280	5280	5280	449
183	20241023	172900	25000090	5280	5280	5280	5280	0
184	20241023	172800	25000090	5280	5280	5280	5280	0
185	20241023	172700	25000090	5280	5280	5280	5280	0
186	20241023	172600	25000090	5280	5280	5280	5280	0
187	20241023	172500	25000090	5280	5280	5280	5280	0
188	20241023	172400	25000090	5280	5280	5280	5280	0
189	20241023	172300	25000090	5280	5280	5280	5280	0
190	20241023	172200	25000090	5280	5280	5280	5280	0
191	20241023	172100	25000090	5280	5280	5280	5280	0
192	20241023	172000	25000090	5280	5280	5280	5280	0
193	20241023	171900	25000090	5280	5280	5280	5280	0
194	20241023	171800	25000090	5280	5280	5280	5280	0
195	20241023	171700	25000090	5280	5280	5280	5280	0
196	20241023	171600	25000090	5280	5280	5280	5280	0
197	20241023	171500	25000090	5280	5280	5280	5280	0
198	20241023	171400	25000090	5280	5280	5280	5280	0
199	20241023	171300	25000090	5280	5280	5280	5280	0
200	20241023	171200	25000090	5280	5280	5280	5280	0
201	20241023	171100	25000090	5280	5280	5280	5280	0
202	20241023	171000	25000090	5280	5280	5280	5280	0
203	20241023	170900	25000090	5280	5280	5280	5280	0
204	20241023	170800	25000090	5280	5280	5280	5280	0
205	20241023	170700	25000090	5280	5280	5280	5280	0
206	20241023	170600	25000090	5280	5280	5280	5280	0
207	20241023	170500	25000090	5280	5280	5280	5280	0
208	20241023	170400	25000090	5280	5280	5280	5280	0
209	20241023	170300	25000090	5280	5280	5280	5280	0
210	20241023	170200	25000090	5280	5280	5280	5280	0
211	20241023	170100	25000090	5280	5280	5280	5280	0
212	20241023	170000	25000090	5280	5280	5280	5280	449
213	20241023	165900	25000090	5280	5280	5280	5280	0
214	20241023	165800	25000090	5280	5280	5280	5280	0
215	20241023	165700	25000090	5280	5280	5280	5280	0
216	20241023	165600	25000090	5280	5280	5280	5280	0
217	20241023	165500	25000090	5280	5280	5280	5280	0
218	20241023	165400	25000090	5280	5280	5280	5280	0
219	20241023	165300	25000090	5280	5280	5280	5280	0
220	20241023	165200	25000090	5280	5280	5280	5280	0
221	20241023	165100	25000090	5280	5280	5280	5280	0
222	20241023	165000	25000090	5280	5280	5280	5280	0
223	20241023	164900	25000090	5280	5280	5280	5280	0
224	20241023	164800	25000090	5280	5280	5280	5280	0
225	20241023	164700	25000090	5280	5280	5280	5280	0
226	20241023	164600	25000090	5280	5280	5280	5280	0
227	20241023	164500	25000090	5280	5280	5280	5280	0
228	20241023	164400	25000090	5280	5280	5280	5280	0
229	20241023	164300	25000090	5280	5280	5280	5280	0
230	20241023	164200	25000090	5280	5280	5280	5280	0
231	20241023	164100	25000090	5280	5280	5280	5280	0
232	20241023	164000	25000090	5280	5280	5280	5280	0
233	20241023	163900	25000090	5280	5280	5280	5280	0
234	20241023	163800	25000090	5280	5280	5280	5280	0
235	20241023	163700	25000090	5280	5280	5280	5280	0
236	20241023	163600	25000090	5280	5280	5280	5280	0
237	20241023	163500	25000090	5280	5280	5280	5280	0
238	20241023	163400	25000090	5280	5280	5280	5280	0
239	20241023	163300	25000090	5280	5280	5280	5280	0
240	20241023	163200	25000090	5280	5280	5280	5280	0
241	20241023	163100	25000090	5280	5280	5280	5280	0
242	20241023	163000	25000090	5280	5280	5280	5280	449
243	20241023	162900	25000090	5280	5280	5280	5280	0
244	20241023	162800	25000090	5280	5280	5280	5280	0
245	20241023	162700	25000090	5280	5280	5280	5280	0
246	20241023	162600	25000090	5280	5280	5280	5280	0
247	20241023	162500	25000090	5280	5280	5280	5280	0
248	20241023	162400	25000090	5280	5280	5280	5280	0
249	20241023	162300	25000090	5280	5280	5280	5280	0
250	20241023	162200	25000090	5280	5280	5280	5280	0
251	20241023	162100	25000090	5280	5280	5280	5280	0
252	20241023	162000	25000090	5280	5280	5280	5280	0
253	20241023	161900	25000090	5280	5280	5280	5280	0
254	20241023	161800	25000090	5280	5280	5280	5280	0
255	20241023	161700	25000090	5280	5280	5280	5280	0
256	20241023	161600	25000090	5280	5280	5280	5280	0
257	20241023	161500	25000090	5280	5280	5280	5280	0
258	20241023	161400	25000090	5280	5280	5280	5280	0
259	20241023	161300	25000090	5280	5280	5280	5280	0
260	20241023	161200	25000090	5280	5280	5280	5280	0
261	20241023	161100	25000090	5280	5280	5280	5280	0
262	20241023	161000	25000090	5280	5280	5280	5280	0
263	20241023	160900	25000090	5280	5280	5280	5280	0
264	20241023	160800	25000090	5280	5280	5280	5280	0
265	20241023	160700	25000090	5280	5280	5280	5280	0
266	20241023	160600	25000090	5280	5280	5280	5280	0
267	20241023	160500	25000090	5280	5280	5280	5280	0
268	20241023	160400	25000090	5280	5280	5280	5280	0
269	20241023	160300	25000090	5280	5280	5280	5280	0
270	20241023	160200	25000090	5280	5280	5280	5280	0
271	20241023	160100	25000090	5280	5280	5280	5280	0
272	20241023	160000	25000090	5280	5280	5280	5280	449
273	20241023	155900	25000090	5280	5280	5280	5280	0
274	20241023	155800	25000090	5280	5280	5280	5280	0
275	20241023	155700	25000090	5280	5280	5280	5280	0
276	20241023	155600	25000090	5280	5280	5280	5280	0
277	20241023	155500	25000090	5280	5280	5280	5280	0
278	20241023	155400	25000090	5280	5280	5280	5280	0
279	20241023	155300	25000090	5280	5280	5280	5280	0
280	20241023	155200	25000090	5280	5280	5280	5280	0
281	20241023	155100	25000090	5280	5280	5280	5280	0
282	20241023	155000	25000090	5280	5280	5280	5280	0
283	20241023	154900	25000090	5280	5280	5280	5280	0
284	20241023	154800	25000090	5280	5280	5280	5280	0
285	20241023	154700	25000090	5280	5280	5280	5280	0
286	20241023	154600	25000090	5280	5280	5280	5280	0
287	20241023	154500	25000090	5280	5280	5280	5280	0
288	20241023	154400	25000090	5280	5280	5280	5280	0
289	20241023	154300	25000090	5280	5280	5280	5280	0
290	20241023	154200	25000090	5280	5280	5280	5280	0
291	20241023	154100	25000090	5280	5280	5280	5280	0
292	20241023	154000	25000090	5280	5280	5280	5280	0
293	20241023	153900	25000090	5280	5280	5280	5280	0
294	20241023	153800	25000090	5280	5280	5280	5280	0
295	20241023	153700	25000090	5280	5280	5280	5280	0
296	20241023	153600	25000090	5280	5280	5280	5280	0
297	20241023	153500	25000090	5280	5280	5280	5280	0
298	20241023	153400	25000090	5280	5280	5280	5280	0
299	20241023	153300	25000090	5280	5280	5280	5280	0
300	20241023	153200	25000090	5280	5280	5280	5280	0
301	20241023	153100	25000090	5280	5280	5280	5280	0
302	20241023	153000	25000090	5280	5280	5280	5280	898
303	20241023	152900	22629370	5270	5270	5270	5270	0
304	20241023	152800	22629370	5270	5270	5270	5270	0
305	20241023	152700	22629370	5270	5270	5270	5270	0
306	20241023	152600	22629370	5270	5270	5270	5270	0
307	20241023	152500	22629370	5270	5270	5270	5270	0
308	20241023	152400	22629370	5270	5270	5270	5270	0
309	20241023	152300	22629370	5270	5270	5270	5270	0
310	20241023	152200	22629370	5270	5270	5270	5270	0
311	20241023	152100	22629370	5270	5270	5270	5270	0
312	20241023	152000	22629370	5270	5270	5270	5270	0
313	20241023	151900	22629370	5270	5270	5270	5270	0
314	20241023	151800	22629370	5270	5270	5270	5270	0
315	20241023	151700	22629370	5270	5270	5270	5270	0
316	20241023	151600	22629370	5270	5270	5270	5270	0
317	20241023	151500	22629370	5270	5270	5270	5270	0
318	20241023	151400	22629370	5270	5270	5270	5270	0
319	20241023	151300	22629370	5270	5270	5270	5270	0
320	20241023	151200	22629370	5270	5270	5270	5270	0
321	20241023	151100	22629370	5270	5270	5270	5270	4
322	20241023	151000	22608290	5260	5260	5260	5260	0
323	20241023	150900	22608290	5260	5260	5260	5260	0
324	20241023	150800	22608290	5260	5260	5260	5260	0
325	20241023	150700	22608290	5260	5260	5260	5260	0
326	20241023	150600	22608290	5260	5240	5260	5240	250
327	20241023	150500	21295290	5230	5230	5230	5230	0
328	20241023	150400	21295290	5230	5230	5230	5230	428
329	20241023	150300	19056850	5220	5220	5220	5220	384
330	20241023	150200	17052370	5230	5230	5230	5230	0
331	20241023	150100	17052370	5230	5230	5230	5230	0
332	20241023	150000	17052370	5230	5230	5230	5230	0
333	20241023	145900	17052370	5230	5230	5230	5230	0
334	20241023	145800	17052370	5230	5230	5230	5230	5
335	20241023	145700	17026220	5230	5230	5230	5230	0
336	20241023	145600	17026220	5230	5230	5230	5230	0
337	20241023	145500	17026220	5230	5230	5230	5230	0
338	20241023	145400	17026220	5230	5230	5230	5230	0
339	20241023	145300	17026220	5230	5230	5230	5230	10
340	20241023	145200	16973920	5230	5230	5230	5230	0
341	20241023	145100	16973920	5230	5230	5230	5230	0
342	20241023	145000	16973920	5230	5230	5230	5230	0
343	20241023	144900	16973920	5230	5230	5230	5230	0
344	20241023	144800	16973920	5230	5230	5230	5230	0
345	20241023	144700	16973920	5230	5230	5230	5230	0
346	20241023	144600	16973920	5230	5230	5230	5230	0
347	20241023	144500	16973920	5230	5230	5230	5230	0
348	20241023	144400	16973920	5230	5230	5230	5230	0
349	20241023	144300	16973920	5230	5230	5230	5230	0
350	20241023	144200	16973920	5230	5230	5230	5230	0
351	20241023	144100	16973920	5230	5230	5230	5230	1
352	20241023	144000	16968690	5200	5200	5200	5200	0
353	20241023	143900	16968690	5200	5210	5210	5200	250
354	20241023	143800	15667680	5230	5230	5230	5230	0
355	20241023	143700	15667680	5230	5230	5230	5230	0
356	20241023	143600	15667680	5230	5230	5230	5230	50
357	20241023	143500	15406180	5230	5220	5230	5220	124
358	20241023	143400	14758350	5220	5220	5220	5220	0
359	20241023	143300	14758350	5220	5220	5220	5220	0
360	20241023	143200	14758350	5220	5220	5220	5220	0
361	20241023	143100	14758350	5220	5220	5220	5220	0
362	20241023	143000	14758350	5220	5220	5220	5220	0
363	20241023	142900	14758350	5220	5220	5220	5220	31
364	20241023	142800	14596530	5220	5220	5220	5220	99
365	20241023	142700	14079750	5220	5220	5220	5220	0
366	20241023	142600	14079750	5220	5220	5220	5220	0
367	20241023	142500	14079750	5220	5220	5220	5220	0
368	20241023	142400	14079750	5220	5220	5220	5220	0
369	20241023	142300	14079750	5220	5220	5220	5220	0
370	20241023	142200	14079750	5220	5220	5220	5220	1
371	20241023	142100	14074530	5230	5230	5230	5230	0
372	20241023	142000	14074530	5230	5230	5230	5230	0
373	20241023	141900	14074530	5230	5230	5230	5230	0
374	20241023	141800	14074530	5230	5230	5230	5230	0
375	20241023	141700	14074530	5230	5230	5230	5230	0
376	20241023	141600	14074530	5230	5230	5230	5230	0
377	20241023	141500	14074530	5230	5230	5230	5230	0
378	20241023	141400	14074530	5230	5230	5230	5230	0
379	20241023	141300	14074530	5230	5230	5230	5230	0
380	20241023	141200	14074530	5230	5230	5230	5230	0
381	20241023	141100	14074530	5230	5230	5230	5230	0
382	20241023	141000	14074530	5230	5230	5230	5230	0
383	20241023	140900	14074530	5230	5230	5230	5230	0
384	20241023	140800	14074530	5230	5230	5230	5230	0
385	20241023	140700	14074530	5230	5230	5230	5230	5
386	20241023	140600	14048380	5230	5230	5230	5230	0
387	20241023	140500	14048380	5230	5230	5230	5230	0
388	20241023	140400	14048380	5230	5230	5230	5230	0
389	20241023	140300	14048380	5230	5230	5230	5230	0
390	20241023	140200	14048380	5230	5230	5230	5230	2
391	20241023	140100	14037920	5220	5220	5220	5220	0
392	20241023	140000	14037920	5220	5220	5220	5220	0
393	20241023	135900	14037920	5220	5220	5220	5220	0
394	20241023	135800	14037920	5220	5220	5220	5220	107
395	20241023	135700	13479380	5220	5220	5220	5220	2
396	20241023	135600	13468940	5230	5230	5230	5230	0
397	20241023	135500	13468940	5230	5230	5230	5230	0
398	20241023	135400	13468940	5230	5230	5230	5230	0
399	20241023	135300	13468940	5230	5230	5230	5230	0
400	20241023	135200	13468940	5230	5230	5230	5230	0
401	20241023	135100	13468940	5230	5230	5230	5230	0
402	20241023	135000	13468940	5230	5230	5230	5230	0
403	20241023	134900	13468940	5230	5230	5230	5230	0
404	20241023	134800	13468940	5230	5230	5230	5230	0
405	20241023	134700	13468940	5230	5230	5230	5230	0
406	20241023	134600	13468940	5230	5230	5230	5230	0
407	20241023	134500	13468940	5230	5230	5230	5230	0
408	20241023	134400	13468940	5230	5230	5230	5230	0
409	20241023	134300	13468940	5230	5230	5230	5230	0
410	20241023	134200	13468940	5230	5230	5230	5230	0
411	20241023	134100	13468940	5230	5230	5230	5230	0
412	20241023	134000	13468940	5230	5230	5230	5230	0
413	20241023	133900	13468940	5230	5230	5230	5230	0
414	20241023	133800	13468940	5230	5220	5230	5220	11
415	20241023	133700	13411510	5220	5220	5220	5220	0
416	20241023	133600	13411510	5220	5220	5220	5220	0
417	20241023	133500	13411510	5220	5220	5220	5220	0
418	20241023	133400	13411510	5220	5220	5220	5220	0
419	20241023	133300	13411510	5220	5200	5220	5200	200
420	20241023	133200	12370460	5200	5200	5200	5200	0
421	20241023	133100	12370460	5200	5200	5200	5200	0
422	20241023	133000	12370460	5200	5200	5200	5200	0
423	20241023	132900	12370460	5200	5200	5200	5200	0
424	20241023	132800	12370460	5200	5200	5200	5200	0
425	20241023	132700	12370460	5200	5200	5200	5200	0
426	20241023	132600	12370460	5200	5200	5200	5200	0
427	20241023	132500	12370460	5200	5200	5200	5200	0
428	20241023	132400	12370460	5200	5200	5200	5200	0
429	20241023	132300	12370460	5200	5200	5200	5200	0
430	20241023	132200	12370460	5200	5200	5200	5200	5
431	20241023	132100	12344460	5200	5200	5200	5200	0
432	20241023	132000	12344460	5200	5200	5200	5200	0
433	20241023	131900	12344460	5200	5200	5200	5200	0
434	20241023	131800	12344460	5200	5200	5200	5200	0
435	20241023	131700	12344460	5200	5200	5200	5200	0
436	20241023	131600	12344460	5200	5200	5200	5200	0
437	20241023	131500	12344460	5200	5200	5200	5200	0
438	20241023	131400	12344460	5200	5200	5200	5200	0
439	20241023	131300	12344460	5200	5200	5200	5200	0
440	20241023	131200	12344460	5200	5200	5200	5200	0
441	20241023	131100	12344460	5200	5200	5200	5200	0
442	20241023	131000	12344460	5200	5200	5200	5200	0
443	20241023	130900	12344460	5200	5200	5200	5200	0
444	20241023	130800	12344460	5200	5200	5200	5200	0
445	20241023	130700	12344460	5200	5200	5200	5200	0
446	20241023	130600	12344460	5200	5200	5200	5200	0
447	20241023	130500	12344460	5200	5200	5200	5200	0
448	20241023	130400	12344460	5200	5200	5200	5200	0
449	20241023	130300	12344460	5200	5200	5200	5200	0
450	20241023	130200	12344460	5200	5200	5200	5200	0
451	20241023	130100	12344460	5200	5200	5200	5200	0
452	20241023	130000	12344460	5200	5200	5200	5200	0
453	20241023	125900	12344460	5200	5200	5200	5200	0
454	20241023	125800	12344460	5200	5200	5200	5200	0
455	20241023	125700	12344460	5200	5200	5200	5200	0
456	20241023	125600	12344460	5200	5200	5200	5200	0
457	20241023	125500	12344460	5200	5200	5200	5200	0
458	20241023	125400	12344460	5200	5200	5200	5200	0
459	20241023	125300	12344460	5200	5200	5200	5200	5
460	20241023	125200	12318460	5210	5210	5210	5210	0
461	20241023	125100	12318460	5210	5210	5210	5210	0
462	20241023	125000	12318460	5210	5210	5210	5210	0
463	20241023	124900	12318460	5210	5210	5210	5210	0
464	20241023	124800	12318460	5210	5210	5210	5210	0
465	20241023	124700	12318460	5210	5210	5210	5210	0
466	20241023	124600	12318460	5210	5210	5210	5210	0
467	20241023	124500	12318460	5210	5210	5210	5210	1
468	20241023	124400	12313250	5140	5140	5140	5140	0
469	20241023	124300	12313250	5140	5140	5140	5140	0
470	20241023	124200	12313250	5140	5140	5140	5140	0
471	20241023	124100	12313250	5140	5180	5180	5140	847
472	20241023	124000	7942560	5250	5250	5250	5250	0
473	20241023	123900	7942560	5250	5250	5250	5250	0
474	20241023	123800	7942560	5250	5250	5250	5250	0
475	20241023	123700	7942560	5250	5250	5250	5250	0
476	20241023	123600	7942560	5250	5250	5250	5250	0
477	20241023	123500	7942560	5250	5250	5250	5250	0
478	20241023	123400	7942560	5250	5250	5250	5250	1
479	20241023	123300	7937310	5210	5210	5210	5210	0
480	20241023	123200	7937310	5210	5260	5260	5210	24
481	20241023	123100	7812040	5250	5250	5250	5250	18
482	20241023	123000	7717540	5180	5180	5180	5180	0
483	20241023	122900	7717540	5180	5250	5250	5180	134
484	20241023	122800	7020100	5260	5260	5260	5260	0
485	20241023	122700	7020100	5260	5260	5260	5260	0
486	20241023	122600	7020100	5260	5260	5260	5260	0
487	20241023	122500	7020100	5260	5260	5260	5260	0
488	20241023	122400	7020100	5260	5260	5260	5260	0
489	20241023	122300	7020100	5260	5260	5260	5260	0
490	20241023	122200	7020100	5260	5260	5260	5260	0
491	20241023	122100	7020100	5260	5260	5260	5260	0
492	20241023	122000	7020100	5260	5260	5260	5260	0
493	20241023	121900	7020100	5260	5260	5260	5260	0
494	20241023	121800	7020100	5260	5260	5260	5260	0
495	20241023	121700	7020100	5260	5260	5260	5260	0
496	20241023	121600	7020100	5260	5260	5260	5260	0
497	20241023	121500	7020100	5260	5260	5260	5260	0
498	20241023	121400	7020100	5260	5260	5260	5260	0
499	20241023	121300	7020100	5260	5260	5260	5260	0
500	20241023	121200	7020100	5260	5260	5260	5260	0
501	20241023	121100	7020100	5260	5260	5260	5260	0
502	20241023	121000	7020100	5260	5260	5260	5260	0
503	20241023	120900	7020100	5260	5260	5260	5260	0
504	20241023	120800	7020100	5260	5260	5260	5260	0
505	20241023	120700	7020100	5260	5260	5260	5260	0
506	20241023	120600	7020100	5260	5260	5260	5260	0
507	20241023	120500	7020100	5260	5260	5260	5260	0
508	20241023	120400	7020100	5260	5260	5260	5260	0
509	20241023	120300	7020100	5260	5260	5260	5260	0
510	20241023	120200	7020100	5260	5260	5260	5260	0
511	20241023	120100	7020100	5260	5260	5260	5260	0
512	20241023	120000	7020100	5260	5260	5260	5260	0
513	20241023	115900	7020100	5260	5260	5260	5260	0
514	20241023	115800	7020100	5260	5260	5260	5260	0
515	20241023	115700	7020100	5260	5260	5260	5260	0
516	20241023	115600	7020100	5260	5260	5260	5260	0
517	20241023	115500	7020100	5260	5260	5260	5260	0
518	20241023	115400	7020100	5260	5260	5260	5260	0
519	20241023	115300	7020100	5260	5260	5260	5260	0
520	20241023	115200	7020100	5260	5260	5260	5260	0
521	20241023	115100	7020100	5260	5260	5260	5260	0
522	20241023	115000	7020100	5260	5260	5260	5260	0
523	20241023	114900	7020100	5260	5260	5260	5260	20
524	20241023	114800	6914900	5260	5260	5260	5260	0
525	20241023	114700	6914900	5260	5260	5260	5260	100
526	20241023	114600	6388900	5260	5260	5260	5260	0
527	20241023	114500	6388900	5260	5260	5260	5260	0
528	20241023	114400	6388900	5260	5260	5260	5260	0
529	20241023	114300	6388900	5260	5260	5260	5260	0
530	20241023	114200	6388900	5260	5260	5260	5260	50
531	20241023	114100	6125900	5260	5260	5260	5260	0
532	20241023	114000	6125900	5260	5260	5260	5260	50
533	20241023	113900	5862900	5270	5270	5270	5270	0
534	20241023	113800	5862900	5270	5270	5270	5270	1
535	20241023	113700	5857630	5260	5260	5260	5260	87
536	20241023	113600	5400010	5260	5260	5260	5260	0
537	20241023	113500	5400010	5260	5260	5260	5260	0
538	20241023	113400	5400010	5260	5260	5260	5260	0
539	20241023	113300	5400010	5260	5260	5260	5260	0
540	20241023	113200	5400010	5260	5260	5260	5260	0
541	20241023	113100	5400010	5260	5260	5260	5260	0
542	20241023	113000	5400010	5260	5260	5260	5260	0
543	20241023	112900	5400010	5260	5260	5260	5260	5
544	20241023	112800	5373710	5260	5260	5260	5260	0
545	20241023	112700	5373710	5260	5260	5260	5260	0
546	20241023	112600	5373710	5260	5260	5260	5260	0
547	20241023	112500	5373710	5260	5260	5260	5260	0
548	20241023	112400	5373710	5260	5260	5260	5260	0
549	20241023	112300	5373710	5260	5260	5260	5260	0
550	20241023	112200	5373710	5260	5260	5260	5260	5
551	20241023	112100	5347410	5260	5260	5260	5260	50
552	20241023	112000	5084410	5260	5260	5260	5260	3
553	20241023	111900	5068630	5270	5270	5270	5270	36
554	20241023	111800	4878910	5270	5270	5270	5270	0
555	20241023	111700	4878910	5270	5270	5270	5270	0
556	20241023	111600	4878910	5270	5270	5270	5270	0
557	20241023	111500	4878910	5270	5270	5270	5270	0
558	20241023	111400	4878910	5270	5270	5270	5270	0
559	20241023	111300	4878910	5270	5270	5270	5270	0
560	20241023	111200	4878910	5270	5270	5270	5270	0
561	20241023	111100	4878910	5270	5270	5270	5270	0
562	20241023	111000	4878910	5270	5270	5270	5270	0
563	20241023	110900	4878910	5270	5270	5270	5270	0
564	20241023	110800	4878910	5270	5270	5270	5270	0
565	20241023	110700	4878910	5270	5270	5270	5270	0
566	20241023	110600	4878910	5270	5270	5270	5270	0
567	20241023	110500	4878910	5270	5270	5270	5270	5
568	20241023	110400	4852560	5270	5270	5270	5270	204
569	20241023	110300	3777480	5270	5270	5270	5270	0
570	20241023	110200	3777480	5270	5270	5270	5270	0
571	20241023	110100	3777480	5270	5270	5270	5270	0
572	20241023	110000	3777480	5270	5270	5270	5270	0
573	20241023	105900	3777480	5270	5270	5270	5270	0
574	20241023	105800	3777480	5270	5270	5270	5270	0
575	20241023	105700	3777480	5270	5270	5270	5270	0
576	20241023	105600	3777480	5270	5270	5270	5270	0
577	20241023	105500	3777480	5270	5270	5270	5270	0
578	20241023	105400	3777480	5270	5270	5270	5270	0
579	20241023	105300	3777480	5270	5270	5270	5270	0
580	20241023	105200	3777480	5270	5270	5270	5270	0
581	20241023	105100	3777480	5270	5270	5270	5270	0
582	20241023	105000	3777480	5270	5270	5270	5270	0
583	20241023	104900	3777480	5270	5270	5270	5270	0
584	20241023	104800	3777480	5270	5270	5270	5270	0
585	20241023	104700	3777480	5270	5270	5270	5270	5
586	20241023	104600	3751130	5270	5270	5270	5270	0
587	20241023	104500	3751130	5270	5270	5270	5270	0
588	20241023	104400	3751130	5270	5270	5270	5270	0
589	20241023	104300	3751130	5270	5270	5270	5270	0
590	20241023	104200	3751130	5270	5270	5270	5270	0
591	20241023	104100	3751130	5270	5270	5270	5270	0
592	20241023	104000	3751130	5270	5270	5270	5270	0
593	20241023	103900	3751130	5270	5270	5270	5270	6
594	20241023	103800	3719510	5270	5270	5270	5270	0
595	20241023	103700	3719510	5270	5270	5270	5270	0
596	20241023	103600	3719510	5270	5270	5270	5270	0
597	20241023	103500	3719510	5270	5270	5270	5270	0
598	20241023	103400	3719510	5270	5270	5270	5270	0
599	20241023	103300	3719510	5270	5270	5270	5270	0
600	20241023	103200	3719510	5270	5270	5270	5270	0
601	20241023	103100	3719510	5270	5270	5270	5270	0
602	20241023	103000	3719510	5270	5270	5270	5270	0
603	20241023	102900	3719510	5270	5270	5270	5270	0
604	20241023	102800	3719510	5270	5270	5270	5270	1
605	20241023	102700	3714240	5270	5270	5270	5270	0
606	20241023	102600	3714240	5270	5270	5270	5270	0
607	20241023	102500	3714240	5270	5270	5270	5270	0
608	20241023	102400	3714240	5270	5270	5270	5270	0
609	20241023	102300	3714240	5270	5270	5270	5270	0
610	20241023	102200	3714240	5270	5270	5270	5270	0
611	20241023	102100	3714240	5270	5270	5270	5270	0
612	20241023	102000	3714240	5270	5270	5270	5270	0
613	20241023	101900	3714240	5270	5270	5270	5270	0
614	20241023	101800	3714240	5270	5270	5270	5270	0
615	20241023	101700	3714240	5270	5270	5270	5270	0
616	20241023	101600	3714240	5270	5270	5270	5270	0
617	20241023	101500	3714240	5270	5270	5270	5270	0
618	20241023	101400	3714240	5270	5270	5270	5270	0
619	20241023	101300	3714240	5270	5270	5270	5270	0
620	20241023	101200	3714240	5270	5270	5270	5270	0
621	20241023	101100	3714240	5270	5270	5270	5270	0
622	20241023	101000	3714240	5270	5270	5270	5270	0
623	20241023	100900	3714240	5270	5270	5270	5270	15
624	20241023	100800	3635190	5270	5270	5270	5270	0
625	20241023	100700	3635190	5270	5270	5270	5270	0
626	20241023	100600	3635190	5270	5270	5270	5270	0
627	20241023	100500	3635190	5270	5270	5270	5270	2
628	20241023	100400	3624650	5270	5270	5270	5270	0
629	20241023	100300	3624650	5270	5270	5270	5270	2
630	20241023	100200	3614110	5270	5270	5270	5270	0
631	20241023	100100	3614110	5270	5270	5270	5270	0
632	20241023	100000	3614110	5270	5270	5270	5270	0
633	20241023	095900	3614110	5270	5270	5270	5270	0
634	20241023	095800	3614110	5270	5270	5270	5270	0
635	20241023	095700	3614110	5270	5270	5270	5270	0
636	20241023	095600	3614110	5270	5270	5270	5270	0
637	20241023	095500	3614110	5270	5270	5270	5270	0
638	20241023	095400	3614110	5270	5270	5270	5270	0
639	20241023	095300	3614110	5270	5270	5270	5270	0
640	20241023	095200	3614110	5270	5270	5270	5270	0
641	20241023	095100	3614110	5270	5270	5270	5270	0
642	20241023	095000	3614110	5270	5270	5270	5270	0
643	20241023	094900	3614110	5270	5270	5270	5270	0
644	20241023	094800	3614110	5270	5270	5270	5270	15
645	20241023	094700	3535060	5270	5270	5270	5270	0
646	20241023	094600	3535060	5270	5260	5270	5260	5
647	20241023	094500	3508750	5270	5270	5270	5270	1
648	20241023	094400	3503480	5250	5250	5250	5250	0
649	20241023	094300	3503480	5250	5250	5250	5250	22
650	20241023	094200	3387980	5250	5250	5250	5250	0
651	20241023	094100	3387980	5250	5250	5250	5250	4
652	20241023	094000	3366980	5250	5250	5250	5250	0
653	20241023	093900	3366980	5250	5250	5250	5250	0
654	20241023	093800	3366980	5250	5250	5250	5250	0
655	20241023	093700	3366980	5250	5250	5250	5250	0
656	20241023	093600	3366980	5250	5240	5250	5240	2
657	20241023	093500	3356490	5240	5230	5240	5210	13
658	20241023	093400	3288710	5240	5250	5250	5170	501
659	20241023	093300	688960	5260	5260	5260	5260	0
660	20241023	093200	688960	5260	5260	5260	5260	0
661	20241023	093100	688960	5260	5260	5260	5260	0
662	20241023	093000	688960	5260	5260	5260	5260	0
663	20241023	092900	688960	5260	5260	5260	5260	0
664	20241023	092800	688960	5260	5260	5260	5260	0
665	20241023	092700	688960	5260	5260	5260	5260	0
666	20241023	092600	688960	5260	5260	5260	5260	0
667	20241023	092500	688960	5260	5260	5260	5260	0
668	20241023	092400	688960	5260	5260	5260	5260	0
669	20241023	092300	688960	5260	5260	5260	5260	0
670	20241023	092200	688960	5260	5260	5260	5260	0
671	20241023	092100	688960	5260	5260	5260	5260	0
672	20241023	092000	688960	5260	5260	5260	5260	0
673	20241023	091900	688960	5260	5260	5260	5260	1
674	20241023	091800	683700	5260	5260	5260	5260	0
675	20241023	091700	683700	5260	5260	5260	5260	0
676	20241023	091600	683700	5260	5260	5260	5260	0
677	20241023	091500	683700	5260	5260	5260	5260	0
678	20241023	091400	683700	5260	5260	5260	5260	0
679	20241023	091300	683700	5260	5260	5260	5260	1
680	20241023	091200	678440	5240	5240	5240	5240	0
681	20241023	091100	678440	5240	5240	5240	5240	0
682	20241023	091000	678440	5240	5260	5290	5240	4
683	20241023	090900	657400	5320	5320	5320	5320	0
684	20241023	090800	657400	5320	5320	5320	5320	0
685	20241023	090700	657400	5320	5320	5320	5320	0
686	20241023	090600	657400	5320	5320	5320	5320	1
687	20241023	090500	652080	5260	5400	5400	5260	9
688	20241023	090400	604590	5270	5270	5270	5270	69
689	20241023	090300	240960	5270	5270	5270	5270	0
690	20241023	090200	240960	5270	5270	5270	5270	0
691	20241023	090100	240960	5270	5240	5270	5240	34
692	20241023	090000	62770	5240	5230	5240	5230	12