KissMeData/372800/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212900	10647590	5670	5670	5670	5670	4
3	20241023	212800	10647590	5670	5670	5670	5670	0
4	20241023	212700	10647590	5670	5670	5670	5670	0
5	20241023	212600	10647590	5670	5670	5670	5670	0
6	20241023	212500	10647590	5670	5670	5670	5670	0
7	20241023	212400	10647590	5670	5670	5670	5670	0
8	20241023	212300	10647590	5670	5670	5670	5670	0
9	20241023	212200	10647590	5670	5670	5670	5670	0
10	20241023	212100	10647590	5670	5670	5670	5670	0
11	20241023	212000	10647590	5670	5670	5670	5670	0
12	20241023	211900	10647590	5670	5670	5670	5670	0
13	20241023	211800	10647590	5670	5670	5670	5670	0
14	20241023	211700	10647590	5670	5670	5670	5670	0
15	20241023	211600	10647590	5670	5670	5670	5670	0
16	20241023	211500	10647590	5670	5670	5670	5670	0
17	20241023	211400	10647590	5670	5670	5670	5670	0
18	20241023	211300	10647590	5670	5670	5670	5670	0
19	20241023	211200	10647590	5670	5670	5670	5670	0
20	20241023	211100	10647590	5670	5670	5670	5670	0
21	20241023	211000	10647590	5670	5670	5670	5670	0
22	20241023	210900	10647590	5670	5670	5670	5670	0
23	20241023	210800	10647590	5670	5670	5670	5670	0
24	20241023	210700	10647590	5670	5670	5670	5670	0
25	20241023	210600	10647590	5670	5670	5670	5670	0
26	20241023	210500	10647590	5670	5670	5670	5670	0
27	20241023	210400	10647590	5670	5670	5670	5670	0
28	20241023	210300	10647590	5670	5670	5670	5670	0
29	20241023	210200	10647590	5670	5670	5670	5670	0
30	20241023	210100	10647590	5670	5670	5670	5670	0
31	20241023	210000	10647590	5670	5670	5670	5670	0
32	20241023	205900	10647590	5670	5670	5670	5670	4
33	20241023	205800	10647590	5670	5670	5670	5670	0
34	20241023	205700	10647590	5670	5670	5670	5670	0
35	20241023	205600	10647590	5670	5670	5670	5670	0
36	20241023	205500	10647590	5670	5670	5670	5670	0
37	20241023	205400	10647590	5670	5670	5670	5670	0
38	20241023	205300	10647590	5670	5670	5670	5670	0
39	20241023	205200	10647590	5670	5670	5670	5670	0
40	20241023	205100	10647590	5670	5670	5670	5670	0
41	20241023	205000	10647590	5670	5670	5670	5670	0
42	20241023	204900	10647590	5670	5670	5670	5670	0
43	20241023	204800	10647590	5670	5670	5670	5670	0
44	20241023	204700	10647590	5670	5670	5670	5670	0
45	20241023	204600	10647590	5670	5670	5670	5670	0
46	20241023	204500	10647590	5670	5670	5670	5670	0
47	20241023	204400	10647590	5670	5670	5670	5670	0
48	20241023	204300	10647590	5670	5670	5670	5670	0
49	20241023	204200	10647590	5670	5670	5670	5670	0
50	20241023	204100	10647590	5670	5670	5670	5670	0
51	20241023	204000	10647590	5670	5670	5670	5670	0
52	20241023	203900	10647590	5670	5670	5670	5670	0
53	20241023	203800	10647590	5670	5670	5670	5670	0
54	20241023	203700	10647590	5670	5670	5670	5670	0
55	20241023	203600	10647590	5670	5670	5670	5670	0
56	20241023	203500	10647590	5670	5670	5670	5670	0
57	20241023	203400	10647590	5670	5670	5670	5670	0
58	20241023	203300	10647590	5670	5670	5670	5670	0
59	20241023	203200	10647590	5670	5670	5670	5670	0
60	20241023	203100	10647590	5670	5670	5670	5670	0
61	20241023	203000	10647590	5670	5670	5670	5670	0
62	20241023	202900	10647590	5670	5670	5670	5670	4
63	20241023	202800	10647590	5670	5670	5670	5670	0
64	20241023	202700	10647590	5670	5670	5670	5670	0
65	20241023	202600	10647590	5670	5670	5670	5670	0
66	20241023	202500	10647590	5670	5670	5670	5670	0
67	20241023	202400	10647590	5670	5670	5670	5670	0
68	20241023	202300	10647590	5670	5670	5670	5670	0
69	20241023	202200	10647590	5670	5670	5670	5670	0
70	20241023	202100	10647590	5670	5670	5670	5670	0
71	20241023	202000	10647590	5670	5670	5670	5670	0
72	20241023	201900	10647590	5670	5670	5670	5670	0
73	20241023	201800	10647590	5670	5670	5670	5670	0
74	20241023	201700	10647590	5670	5670	5670	5670	0
75	20241023	201600	10647590	5670	5670	5670	5670	0
76	20241023	201500	10647590	5670	5670	5670	5670	0
77	20241023	201400	10647590	5670	5670	5670	5670	0
78	20241023	201300	10647590	5670	5670	5670	5670	0
79	20241023	201200	10647590	5670	5670	5670	5670	0
80	20241023	201100	10647590	5670	5670	5670	5670	0
81	20241023	201000	10647590	5670	5670	5670	5670	0
82	20241023	200900	10647590	5670	5670	5670	5670	0
83	20241023	200800	10647590	5670	5670	5670	5670	0
84	20241023	200700	10647590	5670	5670	5670	5670	0
85	20241023	200600	10647590	5670	5670	5670	5670	0
86	20241023	200500	10647590	5670	5670	5670	5670	0
87	20241023	200400	10647590	5670	5670	5670	5670	0
88	20241023	200300	10647590	5670	5670	5670	5670	0
89	20241023	200200	10647590	5670	5670	5670	5670	0
90	20241023	200100	10647590	5670	5670	5670	5670	0
91	20241023	200000	10647590	5670	5670	5670	5670	0
92	20241023	195900	10647590	5670	5670	5670	5670	4
93	20241023	195800	10647590	5670	5670	5670	5670	0
94	20241023	195700	10647590	5670	5670	5670	5670	0
95	20241023	195600	10647590	5670	5670	5670	5670	0
96	20241023	195500	10647590	5670	5670	5670	5670	0
97	20241023	195400	10647590	5670	5670	5670	5670	0
98	20241023	195300	10647590	5670	5670	5670	5670	0
99	20241023	195200	10647590	5670	5670	5670	5670	0
100	20241023	195100	10647590	5670	5670	5670	5670	0
101	20241023	195000	10647590	5670	5670	5670	5670	0
102	20241023	194900	10647590	5670	5670	5670	5670	0
103	20241023	194800	10647590	5670	5670	5670	5670	0
104	20241023	194700	10647590	5670	5670	5670	5670	0
105	20241023	194600	10647590	5670	5670	5670	5670	0
106	20241023	194500	10647590	5670	5670	5670	5670	0
107	20241023	194400	10647590	5670	5670	5670	5670	0
108	20241023	194300	10647590	5670	5670	5670	5670	0
109	20241023	194200	10647590	5670	5670	5670	5670	0
110	20241023	194100	10647590	5670	5670	5670	5670	0
111	20241023	194000	10647590	5670	5670	5670	5670	0
112	20241023	193900	10647590	5670	5670	5670	5670	0
113	20241023	193800	10647590	5670	5670	5670	5670	0
114	20241023	193700	10647590	5670	5670	5670	5670	0
115	20241023	193600	10647590	5670	5670	5670	5670	0
116	20241023	193500	10647590	5670	5670	5670	5670	0
117	20241023	193400	10647590	5670	5670	5670	5670	0
118	20241023	193300	10647590	5670	5670	5670	5670	0
119	20241023	193200	10647590	5670	5670	5670	5670	0
120	20241023	193100	10647590	5670	5670	5670	5670	0
121	20241023	193000	10647590	5670	5670	5670	5670	0
122	20241023	192900	10647590	5670	5670	5670	5670	4
123	20241023	192800	10647590	5670	5670	5670	5670	0
124	20241023	192700	10647590	5670	5670	5670	5670	0
125	20241023	192600	10647590	5670	5670	5670	5670	0
126	20241023	192500	10647590	5670	5670	5670	5670	0
127	20241023	192400	10647590	5670	5670	5670	5670	0
128	20241023	192300	10647590	5670	5670	5670	5670	0
129	20241023	192200	10647590	5670	5670	5670	5670	0
130	20241023	192100	10647590	5670	5670	5670	5670	0
131	20241023	192000	10647590	5670	5670	5670	5670	0
132	20241023	191900	10647590	5670	5670	5670	5670	0
133	20241023	191800	10647590	5670	5670	5670	5670	0
134	20241023	191700	10647590	5670	5670	5670	5670	0
135	20241023	191600	10647590	5670	5670	5670	5670	0
136	20241023	191500	10647590	5670	5670	5670	5670	0
137	20241023	191400	10647590	5670	5670	5670	5670	0
138	20241023	191300	10647590	5670	5670	5670	5670	0
139	20241023	191200	10647590	5670	5670	5670	5670	0
140	20241023	191100	10647590	5670	5670	5670	5670	0
141	20241023	191000	10647590	5670	5670	5670	5670	0
142	20241023	190900	10647590	5670	5670	5670	5670	0
143	20241023	190800	10647590	5670	5670	5670	5670	0
144	20241023	190700	10647590	5670	5670	5670	5670	0
145	20241023	190600	10647590	5670	5670	5670	5670	0
146	20241023	190500	10647590	5670	5670	5670	5670	0
147	20241023	190400	10647590	5670	5670	5670	5670	0
148	20241023	190300	10647590	5670	5670	5670	5670	0
149	20241023	190200	10647590	5670	5670	5670	5670	0
150	20241023	190100	10647590	5670	5670	5670	5670	0
151	20241023	190000	10647590	5670	5670	5670	5670	0
152	20241023	185900	10647590	5670	5670	5670	5670	4
153	20241023	185800	10647590	5670	5670	5670	5670	0
154	20241023	185700	10647590	5670	5670	5670	5670	0
155	20241023	185600	10647590	5670	5670	5670	5670	0
156	20241023	185500	10647590	5670	5670	5670	5670	0
157	20241023	185400	10647590	5670	5670	5670	5670	0
158	20241023	185300	10647590	5670	5670	5670	5670	0
159	20241023	185200	10647590	5670	5670	5670	5670	0
160	20241023	185100	10647590	5670	5670	5670	5670	0
161	20241023	185000	10647590	5670	5670	5670	5670	0
162	20241023	184900	10647590	5670	5670	5670	5670	0
163	20241023	184800	10647590	5670	5670	5670	5670	0
164	20241023	184700	10647590	5670	5670	5670	5670	0
165	20241023	184600	10647590	5670	5670	5670	5670	0
166	20241023	184500	10647590	5670	5670	5670	5670	0
167	20241023	184400	10647590	5670	5670	5670	5670	0
168	20241023	184300	10647590	5670	5670	5670	5670	0
169	20241023	184200	10647590	5670	5670	5670	5670	0
170	20241023	184100	10647590	5670	5670	5670	5670	0
171	20241023	184000	10647590	5670	5670	5670	5670	0
172	20241023	183900	10647590	5670	5670	5670	5670	0
173	20241023	183800	10647590	5670	5670	5670	5670	0
174	20241023	183700	10647590	5670	5670	5670	5670	0
175	20241023	183600	10647590	5670	5670	5670	5670	0
176	20241023	183500	10647590	5670	5670	5670	5670	0
177	20241023	183400	10647590	5670	5670	5670	5670	0
178	20241023	183300	10647590	5670	5670	5670	5670	0
179	20241023	183200	10647590	5670	5670	5670	5670	0
180	20241023	183100	10647590	5670	5670	5670	5670	0
181	20241023	183000	10647590	5670	5670	5670	5670	0
182	20241023	182900	10647590	5670	5670	5670	5670	4
183	20241023	182800	10647590	5670	5670	5670	5670	0
184	20241023	182700	10647590	5670	5670	5670	5670	0
185	20241023	182600	10647590	5670	5670	5670	5670	0
186	20241023	182500	10647590	5670	5670	5670	5670	0
187	20241023	182400	10647590	5670	5670	5670	5670	0
188	20241023	182300	10647590	5670	5670	5670	5670	0
189	20241023	182200	10647590	5670	5670	5670	5670	0
190	20241023	182100	10647590	5670	5670	5670	5670	0
191	20241023	182000	10647590	5670	5670	5670	5670	0
192	20241023	181900	10647590	5670	5670	5670	5670	0
193	20241023	181800	10647590	5670	5670	5670	5670	0
194	20241023	181700	10647590	5670	5670	5670	5670	0
195	20241023	181600	10647590	5670	5670	5670	5670	0
196	20241023	181500	10647590	5670	5670	5670	5670	0
197	20241023	181400	10647590	5670	5670	5670	5670	0
198	20241023	181300	10647590	5670	5670	5670	5670	0
199	20241023	181200	10647590	5670	5670	5670	5670	0
200	20241023	181100	10647590	5670	5670	5670	5670	0
201	20241023	181000	10647590	5670	5670	5670	5670	0
202	20241023	180900	10647590	5670	5670	5670	5670	0
203	20241023	180800	10647590	5670	5670	5670	5670	0
204	20241023	180700	10647590	5670	5670	5670	5670	0
205	20241023	180600	10647590	5670	5670	5670	5670	0
206	20241023	180500	10647590	5670	5670	5670	5670	0
207	20241023	180400	10647590	5670	5670	5670	5670	0
208	20241023	180300	10647590	5670	5670	5670	5670	0
209	20241023	180200	10647590	5670	5670	5670	5670	0
210	20241023	180100	10647590	5670	5670	5670	5670	0
211	20241023	180000	10647590	5670	5670	5670	5670	0
212	20241023	175900	10647590	5670	5670	5670	5670	4
213	20241023	175800	10647590	5670	5670	5670	5670	0
214	20241023	175700	10647590	5670	5670	5670	5670	0
215	20241023	175600	10647590	5670	5670	5670	5670	0
216	20241023	175500	10647590	5670	5670	5670	5670	0
217	20241023	175400	10647590	5670	5670	5670	5670	0
218	20241023	175300	10647590	5670	5670	5670	5670	0
219	20241023	175200	10647590	5670	5670	5670	5670	0
220	20241023	175100	10647590	5670	5670	5670	5670	0
221	20241023	175000	10647590	5670	5670	5670	5670	0
222	20241023	174900	10647590	5670	5670	5670	5670	0
223	20241023	174800	10647590	5670	5670	5670	5670	0
224	20241023	174700	10647590	5670	5670	5670	5670	0
225	20241023	174600	10647590	5670	5670	5670	5670	0
226	20241023	174500	10647590	5670	5670	5670	5670	0
227	20241023	174400	10647590	5670	5670	5670	5670	0
228	20241023	174300	10647590	5670	5670	5670	5670	0
229	20241023	174200	10647590	5670	5670	5670	5670	0
230	20241023	174100	10647590	5670	5670	5670	5670	0
231	20241023	174000	10647590	5670	5670	5670	5670	0
232	20241023	173900	10647590	5670	5670	5670	5670	0
233	20241023	173800	10647590	5670	5670	5670	5670	0
234	20241023	173700	10647590	5670	5670	5670	5670	0
235	20241023	173600	10647590	5670	5670	5670	5670	0
236	20241023	173500	10647590	5670	5670	5670	5670	0
237	20241023	173400	10647590	5670	5670	5670	5670	0
238	20241023	173300	10647590	5670	5670	5670	5670	0
239	20241023	173200	10647590	5670	5670	5670	5670	0
240	20241023	173100	10647590	5670	5670	5670	5670	0
241	20241023	173000	10647590	5670	5670	5670	5670	0
242	20241023	172900	10647590	5670	5670	5670	5670	4
243	20241023	172800	10647590	5670	5670	5670	5670	0
244	20241023	172700	10647590	5670	5670	5670	5670	0
245	20241023	172600	10647590	5670	5670	5670	5670	0
246	20241023	172500	10647590	5670	5670	5670	5670	0
247	20241023	172400	10647590	5670	5670	5670	5670	0
248	20241023	172300	10647590	5670	5670	5670	5670	0
249	20241023	172200	10647590	5670	5670	5670	5670	0
250	20241023	172100	10647590	5670	5670	5670	5670	0
251	20241023	172000	10647590	5670	5670	5670	5670	0
252	20241023	171900	10647590	5670	5670	5670	5670	0
253	20241023	171800	10647590	5670	5670	5670	5670	0
254	20241023	171700	10647590	5670	5670	5670	5670	0
255	20241023	171600	10647590	5670	5670	5670	5670	0
256	20241023	171500	10647590	5670	5670	5670	5670	0
257	20241023	171400	10647590	5670	5670	5670	5670	0
258	20241023	171300	10647590	5670	5670	5670	5670	0
259	20241023	171200	10647590	5670	5670	5670	5670	0
260	20241023	171100	10647590	5670	5670	5670	5670	0
261	20241023	171000	10647590	5670	5670	5670	5670	0
262	20241023	170900	10647590	5670	5670	5670	5670	0
263	20241023	170800	10647590	5670	5670	5670	5670	0
264	20241023	170700	10647590	5670	5670	5670	5670	0
265	20241023	170600	10647590	5670	5670	5670	5670	0
266	20241023	170500	10647590	5670	5670	5670	5670	0
267	20241023	170400	10647590	5670	5670	5670	5670	0
268	20241023	170300	10647590	5670	5670	5670	5670	0
269	20241023	170200	10647590	5670	5670	5670	5670	0
270	20241023	170100	10647590	5670	5670	5670	5670	0
271	20241023	170000	10647590	5670	5670	5670	5670	0
272	20241023	165900	10647590	5670	5670	5670	5670	4
273	20241023	165800	10647590	5670	5670	5670	5670	0
274	20241023	165700	10647590	5670	5670	5670	5670	0
275	20241023	165600	10647590	5670	5670	5670	5670	0
276	20241023	165500	10647590	5670	5670	5670	5670	0
277	20241023	165400	10647590	5670	5670	5670	5670	0
278	20241023	165300	10647590	5670	5670	5670	5670	0
279	20241023	165200	10647590	5670	5670	5670	5670	0
280	20241023	165100	10647590	5670	5670	5670	5670	0
281	20241023	165000	10647590	5670	5670	5670	5670	0
282	20241023	164900	10647590	5670	5670	5670	5670	0
283	20241023	164800	10647590	5670	5670	5670	5670	0
284	20241023	164700	10647590	5670	5670	5670	5670	0
285	20241023	164600	10647590	5670	5670	5670	5670	0
286	20241023	164500	10647590	5670	5670	5670	5670	0
287	20241023	164400	10647590	5670	5670	5670	5670	0
288	20241023	164300	10647590	5670	5670	5670	5670	0
289	20241023	164200	10647590	5670	5670	5670	5670	0
290	20241023	164100	10647590	5670	5670	5670	5670	0
291	20241023	164000	10647590	5670	5670	5670	5670	0
292	20241023	163900	10647590	5670	5670	5670	5670	0
293	20241023	163800	10647590	5670	5670	5670	5670	0
294	20241023	163700	10647590	5670	5670	5670	5670	0
295	20241023	163600	10647590	5670	5670	5670	5670	0
296	20241023	163500	10647590	5670	5670	5670	5670	0
297	20241023	163400	10647590	5670	5670	5670	5670	0
298	20241023	163300	10647590	5670	5670	5670	5670	0
299	20241023	163200	10647590	5670	5670	5670	5670	0
300	20241023	163100	10647590	5670	5670	5670	5670	0
301	20241023	163000	10647590	5670	5670	5670	5670	0
302	20241023	162900	10647590	5670	5670	5670	5670	4
303	20241023	162800	10647590	5670	5670	5670	5670	0
304	20241023	162700	10647590	5670	5670	5670	5670	0
305	20241023	162600	10647590	5670	5670	5670	5670	0
306	20241023	162500	10647590	5670	5670	5670	5670	0
307	20241023	162400	10647590	5670	5670	5670	5670	0
308	20241023	162300	10647590	5670	5670	5670	5670	0
309	20241023	162200	10647590	5670	5670	5670	5670	0
310	20241023	162100	10647590	5670	5670	5670	5670	0
311	20241023	162000	10647590	5670	5670	5670	5670	0
312	20241023	161900	10647590	5670	5670	5670	5670	0
313	20241023	161800	10647590	5670	5670	5670	5670	0
314	20241023	161700	10647590	5670	5670	5670	5670	0
315	20241023	161600	10647590	5670	5670	5670	5670	0
316	20241023	161500	10647590	5670	5670	5670	5670	0
317	20241023	161400	10647590	5670	5670	5670	5670	0
318	20241023	161300	10647590	5670	5670	5670	5670	0
319	20241023	161200	10647590	5670	5670	5670	5670	0
320	20241023	161100	10647590	5670	5670	5670	5670	0
321	20241023	161000	10647590	5670	5670	5670	5670	0
322	20241023	160900	10647590	5670	5670	5670	5670	0
323	20241023	160800	10647590	5670	5670	5670	5670	0
324	20241023	160700	10647590	5670	5670	5670	5670	0
325	20241023	160600	10647590	5670	5670	5670	5670	0
326	20241023	160500	10647590	5670	5670	5670	5670	0
327	20241023	160400	10647590	5670	5670	5670	5670	0
328	20241023	160300	10647590	5670	5670	5670	5670	0
329	20241023	160200	10647590	5670	5670	5670	5670	0
330	20241023	160100	10647590	5670	5670	5670	5670	0
331	20241023	160000	10647590	5670	5670	5670	5670	0
332	20241023	155900	10647590	5670	5670	5670	5670	4
333	20241023	155800	10647590	5670	5670	5670	5670	0
334	20241023	155700	10647590	5670	5670	5670	5670	0
335	20241023	155600	10647590	5670	5670	5670	5670	0
336	20241023	155500	10647590	5670	5670	5670	5670	0
337	20241023	155400	10647590	5670	5670	5670	5670	0
338	20241023	155300	10647590	5670	5670	5670	5670	0
339	20241023	155200	10647590	5670	5670	5670	5670	0
340	20241023	155100	10647590	5670	5670	5670	5670	0
341	20241023	155000	10647590	5670	5670	5670	5670	0
342	20241023	154900	10647590	5670	5670	5670	5670	0
343	20241023	154800	10647590	5670	5670	5670	5670	0
344	20241023	154700	10647590	5670	5670	5670	5670	0
345	20241023	154600	10647590	5670	5670	5670	5670	0
346	20241023	154500	10647590	5670	5670	5670	5670	0
347	20241023	154400	10647590	5670	5670	5670	5670	0
348	20241023	154300	10647590	5670	5670	5670	5670	0
349	20241023	154200	10647590	5670	5670	5670	5670	0
350	20241023	154100	10647590	5670	5670	5670	5670	0
351	20241023	154000	10647590	5670	5670	5670	5670	0
352	20241023	153900	10647590	5670	5670	5670	5670	0
353	20241023	153800	10647590	5670	5670	5670	5670	0
354	20241023	153700	10647590	5670	5670	5670	5670	0
355	20241023	153600	10647590	5670	5670	5670	5670	0
356	20241023	153500	10647590	5670	5670	5670	5670	0
357	20241023	153400	10647590	5670	5670	5670	5670	0
358	20241023	153300	10647590	5670	5670	5670	5670	0
359	20241023	153200	10647590	5670	5670	5670	5670	0
360	20241023	153100	10647590	5670	5670	5670	5670	0
361	20241023	153000	10647590	5670	5670	5670	5670	4
362	20241023	152900	10624910	5700	5700	5700	5700	0
363	20241023	152800	10624910	5700	5700	5700	5700	0
364	20241023	152700	10624910	5700	5700	5700	5700	0
365	20241023	152600	10624910	5700	5700	5700	5700	0
366	20241023	152500	10624910	5700	5700	5700	5700	0
367	20241023	152400	10624910	5700	5700	5700	5700	0
368	20241023	152300	10624910	5700	5700	5700	5700	0
369	20241023	152200	10624910	5700	5700	5700	5700	0
370	20241023	152100	10624910	5700	5700	5700	5700	0
371	20241023	152000	10624910	5700	5700	5700	5700	0
372	20241023	151900	10624910	5700	5700	5700	5700	0
373	20241023	151800	10624910	5700	5700	5700	5700	0
374	20241023	151700	10624910	5700	5670	5700	5670	7
375	20241023	151600	10585170	5680	5680	5680	5680	0
376	20241023	151500	10585170	5680	5680	5680	5680	2
377	20241023	151400	10573810	5680	5680	5680	5680	0
378	20241023	151300	10573810	5680	5680	5680	5680	0
379	20241023	151200	10573810	5680	5680	5680	5680	0
380	20241023	151100	10573810	5680	5680	5680	5680	0
381	20241023	151000	10573810	5680	5680	5680	5680	2
382	20241023	150900	10562450	5690	5690	5690	5690	0
383	20241023	150800	10562450	5690	5690	5690	5690	1
384	20241023	150700	10556760	5670	5670	5670	5670	0
385	20241023	150600	10556760	5670	5670	5670	5670	10
386	20241023	150500	10500060	5710	5710	5710	5710	0
387	20241023	150400	10500060	5710	5710	5710	5710	0
388	20241023	150300	10500060	5710	5710	5710	5710	0
389	20241023	150200	10500060	5710	5710	5710	5710	0
390	20241023	150100	10500060	5710	5710	5710	5710	0
391	20241023	150000	10500060	5710	5710	5710	5710	0
392	20241023	145900	10500060	5710	5710	5710	5710	0
393	20241023	145800	10500060	5710	5710	5710	5710	0
394	20241023	145700	10500060	5710	5710	5710	5710	0
395	20241023	145600	10500060	5710	5710	5710	5710	0
396	20241023	145500	10500060	5710	5710	5710	5710	0
397	20241023	145400	10500060	5710	5710	5710	5710	0
398	20241023	145300	10500060	5710	5710	5710	5710	0
399	20241023	145200	10500060	5710	5710	5710	5710	0
400	20241023	145100	10500060	5710	5710	5710	5710	0
401	20241023	145000	10500060	5710	5710	5710	5710	0
402	20241023	144900	10500060	5710	5710	5710	5710	0
403	20241023	144800	10500060	5710	5710	5710	5710	0
404	20241023	144700	10500060	5710	5710	5710	5710	0
405	20241023	144600	10500060	5710	5710	5710	5710	0
406	20241023	144500	10500060	5710	5710	5710	5710	0
407	20241023	144400	10500060	5710	5710	5710	5710	0
408	20241023	144300	10500060	5710	5710	5710	5710	0
409	20241023	144200	10500060	5710	5710	5710	5710	0
410	20241023	144100	10500060	5710	5710	5710	5710	0
411	20241023	144000	10500060	5710	5710	5710	5710	0
412	20241023	143900	10500060	5710	5710	5710	5710	0
413	20241023	143800	10500060	5710	5710	5710	5710	0
414	20241023	143700	10500060	5710	5710	5710	5710	0
415	20241023	143600	10500060	5710	5710	5710	5710	0
416	20241023	143500	10500060	5710	5710	5710	5710	0
417	20241023	143400	10500060	5710	5710	5710	5710	0
418	20241023	143300	10500060	5710	5710	5710	5710	0
419	20241023	143200	10500060	5710	5710	5710	5710	0
420	20241023	143100	10500060	5710	5710	5710	5710	0
421	20241023	143000	10500060	5710	5710	5710	5710	0
422	20241023	142900	10500060	5710	5710	5710	5710	0
423	20241023	142800	10500060	5710	5710	5710	5710	0
424	20241023	142700	10500060	5710	5710	5710	5710	0
425	20241023	142600	10500060	5710	5710	5710	5710	0
426	20241023	142500	10500060	5710	5710	5710	5710	0
427	20241023	142400	10500060	5710	5710	5710	5710	0
428	20241023	142300	10500060	5710	5710	5710	5710	7
429	20241023	142200	10460090	5710	5710	5710	5710	0
430	20241023	142100	10460090	5710	5710	5710	5710	20
431	20241023	142000	10345890	5690	5690	5690	5690	0
432	20241023	141900	10345890	5690	5690	5690	5690	0
433	20241023	141800	10345890	5690	5690	5690	5690	0
434	20241023	141700	10345890	5690	5690	5690	5690	0
435	20241023	141600	10345890	5690	5690	5690	5690	0
436	20241023	141500	10345890	5690	5690	5690	5690	2
437	20241023	141400	10334510	5690	5690	5690	5690	0
438	20241023	141300	10334510	5690	5690	5690	5690	0
439	20241023	141200	10334510	5690	5690	5690	5690	0
440	20241023	141100	10334510	5690	5690	5690	5690	0
441	20241023	141000	10334510	5690	5690	5690	5690	139
442	20241023	140900	9543600	5690	5690	5690	5690	0
443	20241023	140800	9543600	5690	5690	5690	5690	0
444	20241023	140700	9543600	5690	5670	5690	5670	290
445	20241023	140600	7897570	5660	5660	5660	5660	0
446	20241023	140500	7897570	5660	5660	5660	5660	0
447	20241023	140400	7897570	5660	5660	5660	5660	0
448	20241023	140300	7897570	5660	5660	5660	5660	0
449	20241023	140200	7897570	5660	5660	5660	5660	0
450	20241023	140100	7897570	5660	5660	5660	5660	0
451	20241023	140000	7897570	5660	5660	5660	5660	0
452	20241023	135900	7897570	5660	5660	5660	5660	0
453	20241023	135800	7897570	5660	5660	5660	5660	0
454	20241023	135700	7897570	5660	5660	5660	5660	0
455	20241023	135600	7897570	5660	5660	5660	5660	0
456	20241023	135500	7897570	5660	5660	5660	5660	0
457	20241023	135400	7897570	5660	5660	5660	5660	0
458	20241023	135300	7897570	5660	5660	5660	5660	0
459	20241023	135200	7897570	5660	5660	5660	5660	0
460	20241023	135100	7897570	5660	5660	5660	5660	0
461	20241023	135000	7897570	5660	5660	5660	5660	0
462	20241023	134900	7897570	5660	5660	5660	5660	0
463	20241023	134800	7897570	5660	5660	5660	5660	0
464	20241023	134700	7897570	5660	5660	5660	5660	0
465	20241023	134600	7897570	5660	5660	5660	5660	0
466	20241023	134500	7897570	5660	5660	5660	5660	0
467	20241023	134400	7897570	5660	5660	5660	5660	0
468	20241023	134300	7897570	5660	5660	5660	5660	0
469	20241023	134200	7897570	5660	5660	5660	5660	0
470	20241023	134100	7897570	5660	5660	5660	5660	0
471	20241023	134000	7897570	5660	5660	5660	5660	0
472	20241023	133900	7897570	5660	5660	5660	5660	0
473	20241023	133800	7897570	5660	5660	5660	5660	0
474	20241023	133700	7897570	5660	5660	5660	5660	0
475	20241023	133600	7897570	5660	5660	5660	5660	0
476	20241023	133500	7897570	5660	5660	5660	5660	30
477	20241023	133400	7727770	5670	5670	5670	5670	0
478	20241023	133300	7727770	5670	5670	5670	5670	0
479	20241023	133200	7727770	5670	5670	5670	5670	0
480	20241023	133100	7727770	5670	5670	5670	5670	0
481	20241023	133000	7727770	5670	5670	5670	5670	0
482	20241023	132900	7727770	5670	5670	5670	5670	10
483	20241023	132800	7671070	5660	5660	5660	5660	0
484	20241023	132700	7671070	5660	5660	5660	5660	0
485	20241023	132600	7671070	5660	5660	5660	5660	0
486	20241023	132500	7671070	5660	5660	5660	5660	0
487	20241023	132400	7671070	5660	5660	5660	5660	0
488	20241023	132300	7671070	5660	5660	5660	5660	0
489	20241023	132200	7671070	5660	5660	5660	5660	1
490	20241023	132100	7665410	5650	5650	5650	5650	0
491	20241023	132000	7665410	5650	5650	5650	5650	0
492	20241023	131900	7665410	5650	5650	5650	5650	0
493	20241023	131800	7665410	5650	5650	5650	5650	0
494	20241023	131700	7665410	5650	5650	5650	5650	0
495	20241023	131600	7665410	5650	5650	5650	5650	0
496	20241023	131500	7665410	5650	5650	5650	5650	0
497	20241023	131400	7665410	5650	5650	5650	5650	0
498	20241023	131300	7665410	5650	5650	5650	5650	0
499	20241023	131200	7665410	5650	5650	5650	5650	0
500	20241023	131100	7665410	5650	5650	5650	5650	125
501	20241023	131000	6959160	5650	5650	5650	5650	50
502	20241023	130900	6676660	5650	5650	5650	5650	0
503	20241023	130800	6676660	5650	5650	5650	5650	0
504	20241023	130700	6676660	5650	5650	5650	5650	0
505	20241023	130600	6676660	5650	5650	5650	5650	0
506	20241023	130500	6676660	5650	5650	5650	5650	0
507	20241023	130400	6676660	5650	5650	5650	5650	0
508	20241023	130300	6676660	5650	5650	5650	5650	0
509	20241023	130200	6676660	5650	5650	5650	5650	0
510	20241023	130100	6676660	5650	5650	5650	5650	0
511	20241023	130000	6676660	5650	5650	5650	5650	0
512	20241023	125900	6676660	5650	5650	5650	5650	0
513	20241023	125800	6676660	5650	5650	5650	5650	0
514	20241023	125700	6676660	5650	5650	5650	5650	0
515	20241023	125600	6676660	5650	5650	5650	5650	0
516	20241023	125500	6676660	5650	5650	5650	5650	0
517	20241023	125400	6676660	5650	5650	5650	5650	36
518	20241023	125300	6473260	5650	5650	5650	5650	0
519	20241023	125200	6473260	5650	5650	5650	5650	0
520	20241023	125100	6473260	5650	5650	5650	5650	0
521	20241023	125000	6473260	5650	5650	5650	5650	0
522	20241023	124900	6473260	5650	5650	5650	5650	0
523	20241023	124800	6473260	5650	5650	5650	5650	0
524	20241023	124700	6473260	5650	5650	5650	5650	0
525	20241023	124600	6473260	5650	5650	5650	5650	0
526	20241023	124500	6473260	5650	5650	5650	5650	0
527	20241023	124400	6473260	5650	5650	5650	5650	44
528	20241023	124300	6224660	5650	5650	5650	5650	0
529	20241023	124200	6224660	5650	5650	5650	5650	0
530	20241023	124100	6224660	5650	5650	5650	5650	0
531	20241023	124000	6224660	5650	5650	5650	5650	0
532	20241023	123900	6224660	5650	5650	5650	5650	0
533	20241023	123800	6224660	5650	5650	5650	5650	0
534	20241023	123700	6224660	5650	5650	5650	5650	0
535	20241023	123600	6224660	5650	5650	5650	5650	0
536	20241023	123500	6224660	5650	5650	5650	5650	0
537	20241023	123400	6224660	5650	5650	5650	5650	0
538	20241023	123300	6224660	5650	5650	5650	5650	0
539	20241023	123200	6224660	5650	5650	5650	5650	0
540	20241023	123100	6224660	5650	5650	5650	5650	49
541	20241023	123000	5947810	5650	5650	5650	5650	0
542	20241023	122900	5947810	5650	5650	5650	5650	0
543	20241023	122800	5947810	5650	5650	5650	5650	0
544	20241023	122700	5947810	5650	5650	5650	5650	0
545	20241023	122600	5947810	5650	5650	5650	5650	0
546	20241023	122500	5947810	5650	5650	5650	5650	0
547	20241023	122400	5947810	5650	5650	5650	5650	0
548	20241023	122300	5947810	5650	5650	5650	5650	0
549	20241023	122200	5947810	5650	5650	5650	5650	0
550	20241023	122100	5947810	5650	5650	5650	5650	0
551	20241023	122000	5947810	5650	5650	5650	5650	0
552	20241023	121900	5947810	5650	5650	5650	5650	0
553	20241023	121800	5947810	5650	5650	5650	5650	0
554	20241023	121700	5947810	5650	5650	5650	5650	0
555	20241023	121600	5947810	5650	5650	5650	5650	0
556	20241023	121500	5947810	5650	5650	5650	5650	0
557	20241023	121400	5947810	5650	5650	5650	5650	0
558	20241023	121300	5947810	5650	5650	5650	5650	0
559	20241023	121200	5947810	5650	5650	5650	5650	0
560	20241023	121100	5947810	5650	5650	5650	5650	0
561	20241023	121000	5947810	5650	5650	5650	5650	0
562	20241023	120900	5947810	5650	5650	5650	5650	0
563	20241023	120800	5947810	5650	5650	5650	5650	0
564	20241023	120700	5947810	5650	5650	5650	5650	0
565	20241023	120600	5947810	5650	5650	5650	5650	0
566	20241023	120500	5947810	5650	5650	5650	5650	0
567	20241023	120400	5947810	5650	5650	5650	5650	0
568	20241023	120300	5947810	5650	5650	5650	5650	0
569	20241023	120200	5947810	5650	5650	5650	5650	0
570	20241023	120100	5947810	5650	5650	5650	5650	0
571	20241023	120000	5947810	5650	5650	5650	5650	0
572	20241023	115900	5947810	5650	5650	5650	5650	0
573	20241023	115800	5947810	5650	5650	5650	5650	0
574	20241023	115700	5947810	5650	5650	5650	5650	0
575	20241023	115600	5947810	5650	5650	5650	5650	0
576	20241023	115500	5947810	5650	5650	5650	5650	0
577	20241023	115400	5947810	5650	5650	5650	5650	0
578	20241023	115300	5947810	5650	5650	5650	5650	0
579	20241023	115200	5947810	5650	5650	5650	5650	0
580	20241023	115100	5947810	5650	5660	5660	5650	48
581	20241023	115000	5676170	5670	5670	5670	5670	0
582	20241023	114900	5676170	5670	5670	5670	5670	0
583	20241023	114800	5676170	5670	5670	5670	5670	0
584	20241023	114700	5676170	5670	5670	5670	5670	0
585	20241023	114600	5676170	5670	5670	5670	5670	0
586	20241023	114500	5676170	5670	5670	5670	5670	0
587	20241023	114400	5676170	5670	5670	5670	5670	0
588	20241023	114300	5676170	5670	5670	5670	5670	0
589	20241023	114200	5676170	5670	5670	5670	5670	0
590	20241023	114100	5676170	5670	5670	5670	5670	35
591	20241023	114000	5477720	5670	5670	5670	5670	0
592	20241023	113900	5477720	5670	5670	5670	5670	0
593	20241023	113800	5477720	5670	5670	5670	5670	0
594	20241023	113700	5477720	5670	5670	5670	5670	0
595	20241023	113600	5477720	5670	5670	5670	5670	0
596	20241023	113500	5477720	5670	5670	5670	5670	0
597	20241023	113400	5477720	5670	5670	5670	5670	0
598	20241023	113300	5477720	5670	5670	5670	5670	10
599	20241023	113200	5421020	5660	5660	5660	5660	0
600	20241023	113100	5421020	5660	5660	5660	5660	0
601	20241023	113000	5421020	5660	5660	5660	5660	0
602	20241023	112900	5421020	5660	5660	5660	5660	0
603	20241023	112800	5421020	5660	5660	5660	5660	0
604	20241023	112700	5421020	5660	5660	5660	5660	0
605	20241023	112600	5421020	5660	5660	5660	5660	0
606	20241023	112500	5421020	5660	5660	5660	5660	0
607	20241023	112400	5421020	5660	5660	5660	5660	0
608	20241023	112300	5421020	5660	5660	5660	5660	0
609	20241023	112200	5421020	5660	5620	5660	5620	106
610	20241023	112100	4824900	5610	5610	5610	5610	0
611	20241023	112000	4824900	5610	5610	5610	5610	0
612	20241023	111900	4824900	5610	5610	5610	5610	0
613	20241023	111800	4824900	5610	5610	5610	5610	0
614	20241023	111700	4824900	5610	5610	5610	5610	0
615	20241023	111600	4824900	5610	5610	5610	5610	0
616	20241023	111500	4824900	5610	5610	5610	5610	0
617	20241023	111400	4824900	5610	5610	5610	5610	0
618	20241023	111300	4824900	5610	5610	5610	5610	0
619	20241023	111200	4824900	5610	5610	5610	5610	1
620	20241023	111100	4819290	5660	5660	5660	5660	0
621	20241023	111000	4819290	5660	5660	5660	5660	0
622	20241023	110900	4819290	5660	5660	5660	5660	0
623	20241023	110800	4819290	5660	5660	5660	5660	0
624	20241023	110700	4819290	5660	5660	5660	5660	0
625	20241023	110600	4819290	5660	5660	5660	5660	1
626	20241023	110500	4813630	5660	5660	5660	5660	0
627	20241023	110400	4813630	5660	5660	5660	5660	0
628	20241023	110300	4813630	5660	5660	5660	5660	0
629	20241023	110200	4813630	5660	5660	5660	5660	1
630	20241023	110100	4807970	5600	5600	5600	5600	0
631	20241023	110000	4807970	5600	5600	5600	5600	0
632	20241023	105900	4807970	5600	5600	5600	5600	0
633	20241023	105800	4807970	5600	5600	5600	5600	0
634	20241023	105700	4807970	5600	5600	5600	5600	1
635	20241023	105600	4802370	5600	5600	5600	5600	0
636	20241023	105500	4802370	5600	5600	5600	5600	0
637	20241023	105400	4802370	5600	5600	5600	5600	0
638	20241023	105300	4802370	5600	5600	5600	5600	0
639	20241023	105200	4802370	5600	5600	5600	5600	0
640	20241023	105100	4802370	5600	5600	5600	5600	0
641	20241023	105000	4802370	5600	5600	5600	5600	0
642	20241023	104900	4802370	5600	5600	5600	5600	0
643	20241023	104800	4802370	5600	5600	5600	5600	0
644	20241023	104700	4802370	5600	5600	5600	5600	0
645	20241023	104600	4802370	5600	5600	5600	5600	0
646	20241023	104500	4802370	5600	5600	5600	5600	0
647	20241023	104400	4802370	5600	5600	5600	5600	0
648	20241023	104300	4802370	5600	5600	5600	5600	0
649	20241023	104200	4802370	5600	5600	5600	5600	0
650	20241023	104100	4802370	5600	5600	5600	5600	0
651	20241023	104000	4802370	5600	5600	5600	5600	0
652	20241023	103900	4802370	5600	5600	5600	5600	0
653	20241023	103800	4802370	5600	5600	5600	5600	0
654	20241023	103700	4802370	5600	5600	5600	5600	0
655	20241023	103600	4802370	5600	5600	5600	5600	0
656	20241023	103500	4802370	5600	5600	5600	5600	0
657	20241023	103400	4802370	5600	5600	5600	5600	0
658	20241023	103300	4802370	5600	5600	5600	5600	0
659	20241023	103200	4802370	5600	5600	5600	5600	0
660	20241023	103100	4802370	5600	5600	5600	5600	0
661	20241023	103000	4802370	5600	5600	5600	5600	0
662	20241023	102900	4802370	5600	5600	5600	5600	0
663	20241023	102800	4802370	5600	5600	5600	5600	0
664	20241023	102700	4802370	5600	5600	5600	5600	0
665	20241023	102600	4802370	5600	5600	5600	5600	0
666	20241023	102500	4802370	5600	5600	5600	5600	0
667	20241023	102400	4802370	5600	5600	5600	5600	3
668	20241023	102300	4785570	5600	5600	5600	5600	0
669	20241023	102200	4785570	5600	5600	5600	5600	0
670	20241023	102100	4785570	5600	5600	5600	5600	178
671	20241023	102000	3788770	5600	5600	5600	5600	0
672	20241023	101900	3788770	5600	5600	5600	5600	0
673	20241023	101800	3788770	5600	5600	5600	5600	36
674	20241023	101700	3587170	5670	5670	5670	5670	0
675	20241023	101600	3587170	5670	5640	5670	5640	5
676	20241023	101500	3558920	5640	5640	5640	5640	0
677	20241023	101400	3558920	5640	5640	5640	5640	2
678	20241023	101300	3547640	5640	5640	5640	5640	8
679	20241023	101200	3502520	5640	5640	5640	5640	0
680	20241023	101100	3502520	5640	5640	5640	5640	0
681	20241023	101000	3502520	5640	5640	5640	5640	0
682	20241023	100900	3502520	5640	5640	5640	5640	10
683	20241023	100800	3446120	5640	5640	5640	5640	0
684	20241023	100700	3446120	5640	5640	5640	5640	0
685	20241023	100600	3446120	5640	5640	5640	5640	0
686	20241023	100500	3446120	5640	5640	5640	5640	0
687	20241023	100400	3446120	5640	5640	5640	5640	0
688	20241023	100300	3446120	5640	5640	5640	5640	0
689	20241023	100200	3446120	5640	5640	5640	5640	0
690	20241023	100100	3446120	5640	5640	5640	5640	0
691	20241023	100000	3446120	5640	5640	5640	5640	0
692	20241023	095900	3446120	5640	5640	5640	5640	0
693	20241023	095800	3446120	5640	5640	5640	5640	0
694	20241023	095700	3446120	5640	5640	5640	5640	0
695	20241023	095600	3446120	5640	5640	5640	5640	0
696	20241023	095500	3446120	5640	5640	5640	5640	0
697	20241023	095400	3446120	5640	5640	5640	5640	0
698	20241023	095300	3446120	5640	5640	5640	5640	0
699	20241023	095200	3446120	5640	5640	5640	5640	0
700	20241023	095100	3446120	5640	5640	5640	5640	0
701	20241023	095000	3446120	5640	5640	5640	5640	0
702	20241023	094900	3446120	5640	5640	5640	5640	0
703	20241023	094800	3446120	5640	5640	5640	5640	0
704	20241023	094700	3446120	5640	5640	5640	5640	0
705	20241023	094600	3446120	5640	5640	5640	5640	0
706	20241023	094500	3446120	5640	5640	5640	5640	7
707	20241023	094400	3406640	5640	5640	5640	5640	13
708	20241023	094300	3333320	5570	5570	5570	5570	0
709	20241023	094200	3333320	5570	5570	5570	5570	0
710	20241023	094100	3333320	5570	5570	5570	5570	0
711	20241023	094000	3333320	5570	5570	5570	5570	0
712	20241023	093900	3333320	5570	5570	5570	5570	0
713	20241023	093800	3333320	5570	5570	5570	5570	0
714	20241023	093700	3333320	5570	5570	5570	5570	0
715	20241023	093600	3333320	5570	5570	5570	5570	0
716	20241023	093500	3333320	5570	5570	5570	5570	0
717	20241023	093400	3333320	5570	5570	5570	5570	0
718	20241023	093300	3333320	5570	5570	5570	5570	0
719	20241023	093200	3333320	5570	5570	5570	5570	0
720	20241023	093100	3333320	5570	5570	5570	5570	0
721	20241023	093000	3333320	5570	5570	5570	5570	0
722	20241023	092900	3333320	5570	5570	5570	5570	0
723	20241023	092800	3333320	5570	5570	5570	5570	0
724	20241023	092700	3333320	5570	5570	5570	5570	0
725	20241023	092600	3333320	5570	5570	5570	5570	0
726	20241023	092500	3333320	5570	5570	5570	5570	0
727	20241023	092400	3333320	5570	5570	5570	5570	0
728	20241023	092300	3333320	5570	5570	5570	5570	0
729	20241023	092200	3333320	5570	5570	5570	5570	0
730	20241023	092100	3333320	5570	5570	5570	5570	180
731	20241023	092000	2330720	5570	5570	5570	5570	0
732	20241023	091900	2330720	5570	5570	5570	5570	0
733	20241023	091800	2330720	5570	5570	5570	5570	0
734	20241023	091700	2330720	5570	5570	5570	5570	0
735	20241023	091600	2330720	5570	5570	5570	5570	0
736	20241023	091500	2330720	5570	5580	5580	5570	160
737	20241023	091400	1439480	5580	5580	5580	5580	0
738	20241023	091300	1439480	5580	5580	5580	5580	0
739	20241023	091200	1439480	5580	5580	5580	5580	0
740	20241023	091100	1439480	5580	5580	5580	5580	0
741	20241023	091000	1439480	5580	5600	5600	5580	178
742	20241023	090900	445880	5600	5600	5600	5600	0
743	20241023	090800	445880	5600	5600	5600	5600	1
744	20241023	090700	440280	5580	5580	5580	5580	0
745	20241023	090600	440280	5580	5580	5580	5580	16
746	20241023	090500	351000	5660	5660	5660	5660	0
747	20241023	090400	351000	5660	5660	5660	5660	0
748	20241023	090300	351000	5660	5660	5660	5660	1
749	20241023	090200	345340	5570	5570	5570	5570	0
750	20241023	090100	345340	5570	5570	5570	5570	0
751	20241023	090000	345340	5570	5570	5570	5570	62