KissMeData/093920/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200600	136588130	5780	5780	5780	5780	530
3	20241023	200500	136588130	5780	5780	5780	5780	0
4	20241023	200400	136588130	5780	5780	5780	5780	0
5	20241023	200300	136588130	5780	5780	5780	5780	0
6	20241023	200200	136588130	5780	5780	5780	5780	0
7	20241023	200100	136588130	5780	5780	5780	5780	0
8	20241023	200000	136588130	5780	5780	5780	5780	0
9	20241023	195900	136588130	5780	5780	5780	5780	0
10	20241023	195800	136588130	5780	5780	5780	5780	0
11	20241023	195700	136588130	5780	5780	5780	5780	0
12	20241023	195600	136588130	5780	5780	5780	5780	0
13	20241023	195500	136588130	5780	5780	5780	5780	0
14	20241023	195400	136588130	5780	5780	5780	5780	0
15	20241023	195300	136588130	5780	5780	5780	5780	0
16	20241023	195200	136588130	5780	5780	5780	5780	0
17	20241023	195100	136588130	5780	5780	5780	5780	0
18	20241023	195000	136588130	5780	5780	5780	5780	0
19	20241023	194900	136588130	5780	5780	5780	5780	0
20	20241023	194800	136588130	5780	5780	5780	5780	0
21	20241023	194700	136588130	5780	5780	5780	5780	0
22	20241023	194600	136588130	5780	5780	5780	5780	0
23	20241023	194500	136588130	5780	5780	5780	5780	0
24	20241023	194400	136588130	5780	5780	5780	5780	0
25	20241023	194300	136588130	5780	5780	5780	5780	0
26	20241023	194200	136588130	5780	5780	5780	5780	0
27	20241023	194100	136588130	5780	5780	5780	5780	0
28	20241023	194000	136588130	5780	5780	5780	5780	0
29	20241023	193900	136588130	5780	5780	5780	5780	0
30	20241023	193800	136588130	5780	5780	5780	5780	0
31	20241023	193700	136588130	5780	5780	5780	5780	0
32	20241023	193600	136588130	5780	5780	5780	5780	530
33	20241023	193500	136588130	5780	5780	5780	5780	0
34	20241023	193400	136588130	5780	5780	5780	5780	0
35	20241023	193300	136588130	5780	5780	5780	5780	0
36	20241023	193200	136588130	5780	5780	5780	5780	0
37	20241023	193100	136588130	5780	5780	5780	5780	0
38	20241023	193000	136588130	5780	5780	5780	5780	0
39	20241023	192900	136588130	5780	5780	5780	5780	0
40	20241023	192800	136588130	5780	5780	5780	5780	0
41	20241023	192700	136588130	5780	5780	5780	5780	0
42	20241023	192600	136588130	5780	5780	5780	5780	0
43	20241023	192500	136588130	5780	5780	5780	5780	0
44	20241023	192400	136588130	5780	5780	5780	5780	0
45	20241023	192300	136588130	5780	5780	5780	5780	0
46	20241023	192200	136588130	5780	5780	5780	5780	0
47	20241023	192100	136588130	5780	5780	5780	5780	0
48	20241023	192000	136588130	5780	5780	5780	5780	0
49	20241023	191900	136588130	5780	5780	5780	5780	0
50	20241023	191800	136588130	5780	5780	5780	5780	0
51	20241023	191700	136588130	5780	5780	5780	5780	0
52	20241023	191600	136588130	5780	5780	5780	5780	0
53	20241023	191500	136588130	5780	5780	5780	5780	0
54	20241023	191400	136588130	5780	5780	5780	5780	0
55	20241023	191300	136588130	5780	5780	5780	5780	0
56	20241023	191200	136588130	5780	5780	5780	5780	0
57	20241023	191100	136588130	5780	5780	5780	5780	0
58	20241023	191000	136588130	5780	5780	5780	5780	0
59	20241023	190900	136588130	5780	5780	5780	5780	0
60	20241023	190800	136588130	5780	5780	5780	5780	0
61	20241023	190700	136588130	5780	5780	5780	5780	0
62	20241023	190600	136588130	5780	5780	5780	5780	530
63	20241023	190500	136588130	5780	5780	5780	5780	0
64	20241023	190400	136588130	5780	5780	5780	5780	0
65	20241023	190300	136588130	5780	5780	5780	5780	0
66	20241023	190200	136588130	5780	5780	5780	5780	0
67	20241023	190100	136588130	5780	5780	5780	5780	0
68	20241023	190000	136588130	5780	5780	5780	5780	0
69	20241023	185900	136588130	5780	5780	5780	5780	0
70	20241023	185800	136588130	5780	5780	5780	5780	0
71	20241023	185700	136588130	5780	5780	5780	5780	0
72	20241023	185600	136588130	5780	5780	5780	5780	0
73	20241023	185500	136588130	5780	5780	5780	5780	0
74	20241023	185400	136588130	5780	5780	5780	5780	0
75	20241023	185300	136588130	5780	5780	5780	5780	0
76	20241023	185200	136588130	5780	5780	5780	5780	0
77	20241023	185100	136588130	5780	5780	5780	5780	0
78	20241023	185000	136588130	5780	5780	5780	5780	0
79	20241023	184900	136588130	5780	5780	5780	5780	0
80	20241023	184800	136588130	5780	5780	5780	5780	0
81	20241023	184700	136588130	5780	5780	5780	5780	0
82	20241023	184600	136588130	5780	5780	5780	5780	0
83	20241023	184500	136588130	5780	5780	5780	5780	0
84	20241023	184400	136588130	5780	5780	5780	5780	0
85	20241023	184300	136588130	5780	5780	5780	5780	0
86	20241023	184200	136588130	5780	5780	5780	5780	0
87	20241023	184100	136588130	5780	5780	5780	5780	0
88	20241023	184000	136588130	5780	5780	5780	5780	0
89	20241023	183900	136588130	5780	5780	5780	5780	0
90	20241023	183800	136588130	5780	5780	5780	5780	0
91	20241023	183700	136588130	5780	5780	5780	5780	0
92	20241023	183600	136588130	5780	5780	5780	5780	530
93	20241023	183500	136588130	5780	5780	5780	5780	0
94	20241023	183400	136588130	5780	5780	5780	5780	0
95	20241023	183300	136588130	5780	5780	5780	5780	0
96	20241023	183200	136588130	5780	5780	5780	5780	0
97	20241023	183100	136588130	5780	5780	5780	5780	0
98	20241023	183000	136588130	5780	5780	5780	5780	0
99	20241023	182900	136588130	5780	5780	5780	5780	0
100	20241023	182800	136588130	5780	5780	5780	5780	0
101	20241023	182700	136588130	5780	5780	5780	5780	0
102	20241023	182600	136588130	5780	5780	5780	5780	0
103	20241023	182500	136588130	5780	5780	5780	5780	0
104	20241023	182400	136588130	5780	5780	5780	5780	0
105	20241023	182300	136588130	5780	5780	5780	5780	0
106	20241023	182200	136588130	5780	5780	5780	5780	0
107	20241023	182100	136588130	5780	5780	5780	5780	0
108	20241023	182000	136588130	5780	5780	5780	5780	0
109	20241023	181900	136588130	5780	5780	5780	5780	0
110	20241023	181800	136588130	5780	5780	5780	5780	0
111	20241023	181700	136588130	5780	5780	5780	5780	0
112	20241023	181600	136588130	5780	5780	5780	5780	0
113	20241023	181500	136588130	5780	5780	5780	5780	0
114	20241023	181400	136588130	5780	5780	5780	5780	0
115	20241023	181300	136588130	5780	5780	5780	5780	0
116	20241023	181200	136588130	5780	5780	5780	5780	0
117	20241023	181100	136588130	5780	5780	5780	5780	0
118	20241023	181000	136588130	5780	5780	5780	5780	0
119	20241023	180900	136588130	5780	5780	5780	5780	0
120	20241023	180800	136588130	5780	5780	5780	5780	0
121	20241023	180700	136588130	5780	5780	5780	5780	0
122	20241023	180600	136588130	5780	5780	5780	5780	530
123	20241023	180500	136588130	5780	5780	5780	5780	0
124	20241023	180400	136588130	5780	5780	5780	5780	0
125	20241023	180300	136588130	5780	5780	5780	5780	0
126	20241023	180200	136588130	5780	5780	5780	5780	0
127	20241023	180100	136588130	5780	5780	5780	5780	0
128	20241023	180000	136588130	5780	5780	5780	5780	0
129	20241023	175900	136588130	5780	5780	5780	5780	0
130	20241023	175800	136588130	5780	5780	5780	5780	0
131	20241023	175700	136588130	5780	5780	5780	5780	0
132	20241023	175600	136588130	5780	5780	5780	5780	0
133	20241023	175500	136588130	5780	5780	5780	5780	0
134	20241023	175400	136588130	5780	5780	5780	5780	0
135	20241023	175300	136588130	5780	5780	5780	5780	0
136	20241023	175200	136588130	5780	5780	5780	5780	0
137	20241023	175100	136588130	5780	5780	5780	5780	0
138	20241023	175000	136588130	5780	5780	5780	5780	0
139	20241023	174900	136588130	5780	5780	5780	5780	0
140	20241023	174800	136588130	5780	5780	5780	5780	0
141	20241023	174700	136588130	5780	5780	5780	5780	0
142	20241023	174600	136588130	5780	5780	5780	5780	0
143	20241023	174500	136588130	5780	5780	5780	5780	0
144	20241023	174400	136588130	5780	5780	5780	5780	0
145	20241023	174300	136588130	5780	5780	5780	5780	0
146	20241023	174200	136588130	5780	5780	5780	5780	0
147	20241023	174100	136588130	5780	5780	5780	5780	0
148	20241023	174000	136588130	5780	5780	5780	5780	0
149	20241023	173900	136588130	5780	5780	5780	5780	0
150	20241023	173800	136588130	5780	5780	5780	5780	0
151	20241023	173700	136588130	5780	5780	5780	5780	0
152	20241023	173600	136588130	5780	5780	5780	5780	530
153	20241023	173500	136588130	5780	5780	5780	5780	0
154	20241023	173400	136588130	5780	5780	5780	5780	0
155	20241023	173300	136588130	5780	5780	5780	5780	0
156	20241023	173200	136588130	5780	5780	5780	5780	0
157	20241023	173100	136588130	5780	5780	5780	5780	0
158	20241023	173000	136588130	5780	5780	5780	5780	0
159	20241023	172900	136588130	5780	5780	5780	5780	0
160	20241023	172800	136588130	5780	5780	5780	5780	0
161	20241023	172700	136588130	5780	5780	5780	5780	0
162	20241023	172600	136588130	5780	5780	5780	5780	0
163	20241023	172500	136588130	5780	5780	5780	5780	0
164	20241023	172400	136588130	5780	5780	5780	5780	0
165	20241023	172300	136588130	5780	5780	5780	5780	0
166	20241023	172200	136588130	5780	5780	5780	5780	0
167	20241023	172100	136588130	5780	5780	5780	5780	0
168	20241023	172000	136588130	5780	5780	5780	5780	0
169	20241023	171900	136588130	5780	5780	5780	5780	0
170	20241023	171800	136588130	5780	5780	5780	5780	0
171	20241023	171700	136588130	5780	5780	5780	5780	0
172	20241023	171600	136588130	5780	5780	5780	5780	0
173	20241023	171500	136588130	5780	5780	5780	5780	0
174	20241023	171400	136588130	5780	5780	5780	5780	0
175	20241023	171300	136588130	5780	5780	5780	5780	0
176	20241023	171200	136588130	5780	5780	5780	5780	0
177	20241023	171100	136588130	5780	5780	5780	5780	0
178	20241023	171000	136588130	5780	5780	5780	5780	0
179	20241023	170900	136588130	5780	5780	5780	5780	0
180	20241023	170800	136588130	5780	5780	5780	5780	0
181	20241023	170700	136588130	5780	5780	5780	5780	0
182	20241023	170600	136588130	5780	5780	5780	5780	530
183	20241023	170500	136588130	5780	5780	5780	5780	0
184	20241023	170400	136588130	5780	5780	5780	5780	0
185	20241023	170300	136588130	5780	5780	5780	5780	0
186	20241023	170200	136588130	5780	5780	5780	5780	0
187	20241023	170100	136588130	5780	5780	5780	5780	0
188	20241023	170000	136588130	5780	5780	5780	5780	0
189	20241023	165900	136588130	5780	5780	5780	5780	0
190	20241023	165800	136588130	5780	5780	5780	5780	0
191	20241023	165700	136588130	5780	5780	5780	5780	0
192	20241023	165600	136588130	5780	5780	5780	5780	0
193	20241023	165500	136588130	5780	5780	5780	5780	0
194	20241023	165400	136588130	5780	5780	5780	5780	0
195	20241023	165300	136588130	5780	5780	5780	5780	0
196	20241023	165200	136588130	5780	5780	5780	5780	0
197	20241023	165100	136588130	5780	5780	5780	5780	0
198	20241023	165000	136588130	5780	5780	5780	5780	0
199	20241023	164900	136588130	5780	5780	5780	5780	0
200	20241023	164800	136588130	5780	5780	5780	5780	0
201	20241023	164700	136588130	5780	5780	5780	5780	0
202	20241023	164600	136588130	5780	5780	5780	5780	0
203	20241023	164500	136588130	5780	5780	5780	5780	0
204	20241023	164400	136588130	5780	5780	5780	5780	0
205	20241023	164300	136588130	5780	5780	5780	5780	0
206	20241023	164200	136588130	5780	5780	5780	5780	0
207	20241023	164100	136588130	5780	5780	5780	5780	0
208	20241023	164000	136588130	5780	5780	5780	5780	0
209	20241023	163900	136588130	5780	5780	5780	5780	0
210	20241023	163800	136588130	5780	5780	5780	5780	0
211	20241023	163700	136588130	5780	5780	5780	5780	0
212	20241023	163600	136588130	5780	5780	5780	5780	530
213	20241023	163500	136588130	5780	5780	5780	5780	0
214	20241023	163400	136588130	5780	5780	5780	5780	0
215	20241023	163300	136588130	5780	5780	5780	5780	0
216	20241023	163200	136588130	5780	5780	5780	5780	0
217	20241023	163100	136588130	5780	5780	5780	5780	0
218	20241023	163000	136588130	5780	5780	5780	5780	0
219	20241023	162900	136588130	5780	5780	5780	5780	0
220	20241023	162800	136588130	5780	5780	5780	5780	0
221	20241023	162700	136588130	5780	5780	5780	5780	0
222	20241023	162600	136588130	5780	5780	5780	5780	0
223	20241023	162500	136588130	5780	5780	5780	5780	0
224	20241023	162400	136588130	5780	5780	5780	5780	0
225	20241023	162300	136588130	5780	5780	5780	5780	0
226	20241023	162200	136588130	5780	5780	5780	5780	0
227	20241023	162100	136588130	5780	5780	5780	5780	0
228	20241023	162000	136588130	5780	5780	5780	5780	0
229	20241023	161900	136588130	5780	5780	5780	5780	0
230	20241023	161800	136588130	5780	5780	5780	5780	0
231	20241023	161700	136588130	5780	5780	5780	5780	0
232	20241023	161600	136588130	5780	5780	5780	5780	0
233	20241023	161500	136588130	5780	5780	5780	5780	0
234	20241023	161400	136588130	5780	5780	5780	5780	0
235	20241023	161300	136588130	5780	5780	5780	5780	0
236	20241023	161200	136588130	5780	5780	5780	5780	0
237	20241023	161100	136588130	5780	5780	5780	5780	0
238	20241023	161000	136588130	5780	5780	5780	5780	0
239	20241023	160900	136588130	5780	5780	5780	5780	0
240	20241023	160800	136588130	5780	5780	5780	5780	0
241	20241023	160700	136588130	5780	5780	5780	5780	0
242	20241023	160600	136588130	5780	5780	5780	5780	530
243	20241023	160500	136588130	5780	5780	5780	5780	0
244	20241023	160400	136588130	5780	5780	5780	5780	0
245	20241023	160300	136588130	5780	5780	5780	5780	0
246	20241023	160200	136588130	5780	5780	5780	5780	0
247	20241023	160100	136588130	5780	5780	5780	5780	0
248	20241023	160000	136588130	5780	5780	5780	5780	0
249	20241023	155900	136588130	5780	5780	5780	5780	0
250	20241023	155800	136588130	5780	5780	5780	5780	0
251	20241023	155700	136588130	5780	5780	5780	5780	0
252	20241023	155600	136588130	5780	5780	5780	5780	0
253	20241023	155500	136588130	5780	5780	5780	5780	0
254	20241023	155400	136588130	5780	5780	5780	5780	0
255	20241023	155300	136588130	5780	5780	5780	5780	0
256	20241023	155200	136588130	5780	5780	5780	5780	0
257	20241023	155100	136588130	5780	5780	5780	5780	0
258	20241023	155000	136588130	5780	5780	5780	5780	0
259	20241023	154900	136588130	5780	5780	5780	5780	0
260	20241023	154800	136588130	5780	5780	5780	5780	0
261	20241023	154700	136588130	5780	5780	5780	5780	0
262	20241023	154600	136588130	5780	5780	5780	5780	0
263	20241023	154500	136588130	5780	5780	5780	5780	0
264	20241023	154400	136588130	5780	5780	5780	5780	0
265	20241023	154300	136588130	5780	5780	5780	5780	0
266	20241023	154200	136588130	5780	5780	5780	5780	0
267	20241023	154100	136588130	5780	5780	5780	5780	0
268	20241023	154000	136588130	5780	5780	5780	5780	0
269	20241023	153900	136588130	5780	5780	5780	5780	0
270	20241023	153800	136588130	5780	5780	5780	5780	0
271	20241023	153700	136588130	5780	5780	5780	5780	0
272	20241023	153600	136588130	5780	5780	5780	5780	530
273	20241023	153500	136588130	5780	5780	5780	5780	0
274	20241023	153400	136588130	5780	5780	5780	5780	0
275	20241023	153300	136588130	5780	5780	5780	5780	0
276	20241023	153200	136588130	5780	5780	5780	5780	0
277	20241023	153100	136588130	5780	5780	5780	5780	0
278	20241023	153000	136588130	5780	5780	5780	5780	530
279	20241023	152900	133524730	5790	5790	5790	5790	0
280	20241023	152800	133524730	5790	5790	5790	5790	0
281	20241023	152700	133524730	5790	5790	5790	5790	0
282	20241023	152600	133524730	5790	5790	5790	5790	0
283	20241023	152500	133524730	5790	5790	5790	5790	0
284	20241023	152400	133524730	5790	5790	5790	5790	0
285	20241023	152300	133524730	5790	5790	5790	5790	0
286	20241023	152200	133524730	5790	5790	5790	5790	0
287	20241023	152100	133524730	5790	5790	5790	5790	0
288	20241023	152000	133524730	5790	5790	5790	5790	0
289	20241023	151900	133524730	5790	5760	5800	5760	1001
290	20241023	151800	127747490	5760	5760	5760	5760	0
291	20241023	151700	127747490	5760	5760	5760	5760	1
292	20241023	151600	127741730	5750	5750	5750	5750	0
293	20241023	151500	127741730	5750	5750	5750	5750	0
294	20241023	151400	127741730	5750	5750	5750	5750	25
295	20241023	151300	127597980	5760	5760	5760	5760	0
296	20241023	151200	127597980	5760	5760	5760	5760	18
297	20241023	151100	127494300	5760	5760	5760	5760	0
298	20241023	151000	127494300	5760	5760	5760	5760	0
299	20241023	150900	127494300	5760	5760	5760	5760	0
300	20241023	150800	127494300	5760	5760	5760	5760	10
301	20241023	150700	127436700	5760	5760	5760	5760	0
302	20241023	150600	127436700	5760	5760	5760	5760	0
303	20241023	150500	127436700	5760	5760	5760	5760	1
304	20241023	150400	127430940	5750	5750	5750	5750	0
305	20241023	150300	127430940	5750	5750	5750	5750	0
306	20241023	150200	127430940	5750	5750	5750	5750	0
307	20241023	150100	127430940	5750	5750	5750	5750	0
308	20241023	150000	127430940	5750	5750	5750	5750	0
309	20241023	145900	127430940	5750	5750	5750	5750	0
310	20241023	145800	127430940	5750	5750	5750	5750	0
311	20241023	145700	127430940	5750	5750	5750	5750	0
312	20241023	145600	127430940	5750	5750	5750	5750	0
313	20241023	145500	127430940	5750	5750	5750	5750	0
314	20241023	145400	127430940	5750	5750	5750	5750	12
315	20241023	145300	127361940	5760	5760	5760	5760	100
316	20241023	145200	126785940	5760	5760	5760	5760	0
317	20241023	145100	126785940	5760	5760	5760	5760	0
318	20241023	145000	126785940	5760	5760	5760	5760	0
319	20241023	144900	126785940	5760	5760	5760	5760	103
320	20241023	144800	126192660	5770	5770	5770	5770	0
321	20241023	144700	126192660	5770	5770	5770	5770	0
322	20241023	144600	126192660	5770	5770	5770	5770	0
323	20241023	144500	126192660	5770	5770	5770	5770	0
324	20241023	144400	126192660	5770	5770	5770	5770	0
325	20241023	144300	126192660	5770	5760	5770	5760	2
326	20241023	144200	126181130	5770	5770	5770	5770	0
327	20241023	144100	126181130	5770	5770	5770	5770	0
328	20241023	144000	126181130	5770	5770	5770	5770	0
329	20241023	143900	126181130	5770	5770	5770	5770	0
330	20241023	143800	126181130	5770	5770	5770	5770	0
331	20241023	143700	126181130	5770	5770	5770	5770	0
332	20241023	143600	126181130	5770	5770	5770	5770	0
333	20241023	143500	126181130	5770	5770	5770	5770	0
334	20241023	143400	126181130	5770	5770	5770	5770	0
335	20241023	143300	126181130	5770	5770	5770	5770	0
336	20241023	143200	126181130	5770	5770	5770	5770	0
337	20241023	143100	126181130	5770	5770	5770	5770	200
338	20241023	143000	125027130	5770	5770	5770	5770	0
339	20241023	142900	125027130	5770	5770	5770	5770	0
340	20241023	142800	125027130	5770	5770	5770	5770	0
341	20241023	142700	125027130	5770	5770	5770	5770	1
342	20241023	142600	125021360	5760	5760	5760	5760	0
343	20241023	142500	125021360	5760	5760	5760	5760	0
344	20241023	142400	125021360	5760	5760	5760	5760	0
345	20241023	142300	125021360	5760	5760	5760	5760	0
346	20241023	142200	125021360	5760	5760	5760	5760	0
347	20241023	142100	125021360	5760	5760	5760	5760	0
348	20241023	142000	125021360	5760	5760	5760	5760	0
349	20241023	141900	125021360	5760	5760	5760	5760	100
350	20241023	141800	124445360	5760	5760	5760	5760	110
351	20241023	141700	123811760	5770	5770	5770	5770	0
352	20241023	141600	123811760	5770	5770	5770	5770	0
353	20241023	141500	123811760	5770	5770	5770	5770	0
354	20241023	141400	123811760	5770	5770	5770	5770	0
355	20241023	141300	123811760	5770	5770	5770	5770	0
356	20241023	141200	123811760	5770	5770	5770	5770	0
357	20241023	141100	123811760	5770	5770	5770	5770	0
358	20241023	141000	123811760	5770	5770	5770	5770	0
359	20241023	140900	123811760	5770	5770	5770	5770	0
360	20241023	140800	123811760	5770	5770	5770	5770	0
361	20241023	140700	123811760	5770	5770	5770	5770	0
362	20241023	140600	123811760	5770	5770	5770	5770	0
363	20241023	140500	123811760	5770	5770	5770	5770	0
364	20241023	140400	123811760	5770	5770	5770	5770	0
365	20241023	140300	123811760	5770	5770	5770	5770	0
366	20241023	140200	123811760	5770	5770	5770	5770	0
367	20241023	140100	123811760	5770	5770	5770	5770	0
368	20241023	140000	123811760	5770	5770	5770	5770	0
369	20241023	135900	123811760	5770	5770	5770	5770	1
370	20241023	135800	123805990	5760	5760	5760	5760	1000
371	20241023	135700	118045990	5770	5770	5770	5770	0
372	20241023	135600	118045990	5770	5770	5770	5770	0
373	20241023	135500	118045990	5770	5770	5770	5770	0
374	20241023	135400	118045990	5770	5770	5770	5770	1
375	20241023	135300	118040220	5770	5770	5770	5770	0
376	20241023	135200	118040220	5770	5770	5770	5770	0
377	20241023	135100	118040220	5770	5770	5770	5770	0
378	20241023	135000	118040220	5770	5770	5770	5770	0
379	20241023	134900	118040220	5770	5770	5770	5770	0
380	20241023	134800	118040220	5770	5770	5770	5770	1
381	20241023	134700	118034450	5770	5770	5770	5770	0
382	20241023	134600	118034450	5770	5770	5770	5770	0
383	20241023	134500	118034450	5770	5770	5770	5770	0
384	20241023	134400	118034450	5770	5770	5770	5770	0
385	20241023	134300	118034450	5770	5770	5770	5770	0
386	20241023	134200	118034450	5770	5770	5770	5770	1
387	20241023	134100	118028680	5770	5770	5770	5770	0
388	20241023	134000	118028680	5770	5770	5770	5770	0
389	20241023	133900	118028680	5770	5770	5770	5770	0
390	20241023	133800	118028680	5770	5770	5770	5770	0
391	20241023	133700	118028680	5770	5770	5770	5770	0
392	20241023	133600	118028680	5770	5770	5770	5770	1
393	20241023	133500	118022910	5770	5770	5770	5770	0
394	20241023	133400	118022910	5770	5770	5770	5770	0
395	20241023	133300	118022910	5770	5770	5770	5770	0
396	20241023	133200	118022910	5770	5770	5770	5770	0
397	20241023	133100	118022910	5770	5770	5770	5770	0
398	20241023	133000	118022910	5770	5770	5770	5770	1
399	20241023	132900	118017140	5760	5760	5760	5760	0
400	20241023	132800	118017140	5760	5760	5760	5760	500
401	20241023	132700	115137140	5760	5760	5760	5760	8
402	20241023	132600	115091060	5770	5770	5770	5770	0
403	20241023	132500	115091060	5770	5770	5770	5770	1
404	20241023	132400	115085290	5770	5770	5770	5770	1
405	20241023	132300	115079520	5770	5770	5770	5770	0
406	20241023	132200	115079520	5770	5770	5770	5770	0
407	20241023	132100	115079520	5770	5770	5770	5770	0
408	20241023	132000	115079520	5770	5770	5770	5770	0
409	20241023	131900	115079520	5770	5770	5770	5770	0
410	20241023	131800	115079520	5770	5770	5770	5770	1
411	20241023	131700	115073750	5770	5770	5770	5770	0
412	20241023	131600	115073750	5770	5770	5770	5770	0
413	20241023	131500	115073750	5770	5770	5770	5770	0
414	20241023	131400	115073750	5770	5770	5770	5770	0
415	20241023	131300	115073750	5770	5770	5770	5770	0
416	20241023	131200	115073750	5770	5770	5770	5770	182
417	20241023	131100	114023610	5770	5770	5770	5770	0
418	20241023	131000	114023610	5770	5770	5770	5770	0
419	20241023	130900	114023610	5770	5770	5770	5770	0
420	20241023	130800	114023610	5770	5770	5770	5770	0
421	20241023	130700	114023610	5770	5770	5770	5770	0
422	20241023	130600	114023610	5770	5770	5770	5770	1
423	20241023	130500	114017840	5770	5770	5770	5770	6
424	20241023	130400	113983220	5750	5750	5750	5750	0
425	20241023	130300	113983220	5750	5750	5750	5750	0
426	20241023	130200	113983220	5750	5750	5750	5750	0
427	20241023	130100	113983220	5750	5750	5750	5750	118
428	20241023	130000	113304720	5750	5750	5750	5750	1
429	20241023	125900	113298970	5730	5750	5750	5730	1049
430	20241023	125800	107272640	5750	5750	5750	5750	400
431	20241023	125700	104972640	5750	5750	5750	5750	1000
432	20241023	125600	99222640	5750	5750	5750	5750	0
433	20241023	125500	99222640	5750	5750	5750	5750	1000
434	20241023	125400	93472640	5770	5770	5770	5770	1
435	20241023	125300	93466870	5750	5750	5750	5750	0
436	20241023	125200	93466870	5750	5750	5750	5750	1124
437	20241023	125100	87003870	5750	5750	5750	5750	105
438	20241023	125000	86400120	5760	5760	5760	5760	1
439	20241023	124900	86394360	5750	5750	5750	5750	1512
440	20241023	124800	77700360	5760	5760	5760	5760	1
441	20241023	124700	77694600	5760	5760	5760	5760	0
442	20241023	124600	77694600	5760	5760	5760	5760	0
443	20241023	124500	77694600	5760	5760	5760	5760	0
444	20241023	124400	77694600	5760	5760	5760	5760	350
445	20241023	124300	75678600	5750	5750	5750	5750	0
446	20241023	124200	75678600	5750	5750	5750	5750	0
447	20241023	124100	75678600	5750	5750	5750	5750	0
448	20241023	124000	75678600	5750	5750	5750	5750	0
449	20241023	123900	75678600	5750	5750	5750	5750	110
450	20241023	123800	75046100	5760	5760	5760	5760	0
451	20241023	123700	75046100	5760	5760	5760	5760	0
452	20241023	123600	75046100	5760	5760	5760	5760	0
453	20241023	123500	75046100	5760	5760	5760	5760	0
454	20241023	123400	75046100	5760	5760	5760	5760	0
455	20241023	123300	75046100	5760	5760	5760	5760	0
456	20241023	123200	75046100	5760	5760	5760	5760	0
457	20241023	123100	75046100	5760	5760	5760	5760	0
458	20241023	123000	75046100	5760	5760	5760	5760	0
459	20241023	122900	75046100	5760	5760	5760	5760	0
460	20241023	122800	75046100	5760	5760	5760	5760	0
461	20241023	122700	75046100	5760	5760	5760	5760	0
462	20241023	122600	75046100	5760	5760	5760	5760	0
463	20241023	122500	75046100	5760	5760	5760	5760	0
464	20241023	122400	75046100	5760	5760	5760	5760	12
465	20241023	122300	74976980	5760	5760	5760	5760	0
466	20241023	122200	74976980	5760	5760	5760	5760	0
467	20241023	122100	74976980	5760	5760	5760	5760	0
468	20241023	122000	74976980	5760	5760	5760	5760	0
469	20241023	121900	74976980	5760	5760	5760	5760	0
470	20241023	121800	74976980	5760	5760	5760	5760	0
471	20241023	121700	74976980	5760	5760	5760	5760	0
472	20241023	121600	74976980	5760	5760	5760	5760	0
473	20241023	121500	74976980	5760	5760	5760	5760	0
474	20241023	121400	74976980	5760	5760	5760	5760	1
475	20241023	121300	74971220	5740	5740	5740	5740	0
476	20241023	121200	74971220	5740	5740	5740	5740	0
477	20241023	121100	74971220	5740	5740	5740	5740	0
478	20241023	121000	74971220	5740	5740	5740	5740	0
479	20241023	120900	74971220	5740	5740	5740	5740	0
480	20241023	120800	74971220	5740	5740	5740	5740	0
481	20241023	120700	74971220	5740	5740	5740	5740	0
482	20241023	120600	74971220	5740	5740	5740	5740	0
483	20241023	120500	74971220	5740	5740	5740	5740	0
484	20241023	120400	74971220	5740	5750	5750	5740	1522
485	20241023	120300	66229970	5750	5750	5750	5750	0
486	20241023	120200	66229970	5750	5750	5750	5750	0
487	20241023	120100	66229970	5750	5750	5750	5750	0
488	20241023	120000	66229970	5750	5750	5750	5750	0
489	20241023	115900	66229970	5750	5750	5750	5750	0
490	20241023	115800	66229970	5750	5750	5750	5750	0
491	20241023	115700	66229970	5750	5750	5750	5750	0
492	20241023	115600	66229970	5750	5750	5750	5750	0
493	20241023	115500	66229970	5750	5750	5750	5750	0
494	20241023	115400	66229970	5750	5750	5750	5750	0
495	20241023	115300	66229970	5750	5750	5750	5750	0
496	20241023	115200	66229970	5750	5750	5750	5750	0
497	20241023	115100	66229970	5750	5750	5750	5750	0
498	20241023	115000	66229970	5750	5750	5750	5750	0
499	20241023	114900	66229970	5750	5750	5750	5750	0
500	20241023	114800	66229970	5750	5750	5750	5750	0
501	20241023	114700	66229970	5750	5750	5750	5750	0
502	20241023	114600	66229970	5750	5750	5750	5750	0
503	20241023	114500	66229970	5750	5750	5750	5750	0
504	20241023	114400	66229970	5750	5750	5750	5750	0
505	20241023	114300	66229970	5750	5750	5750	5750	0
506	20241023	114200	66229970	5750	5750	5750	5750	0
507	20241023	114100	66229970	5750	5750	5750	5750	0
508	20241023	114000	66229970	5750	5750	5750	5750	0
509	20241023	113900	66229970	5750	5750	5750	5750	0
510	20241023	113800	66229970	5750	5750	5750	5750	0
511	20241023	113700	66229970	5750	5750	5750	5750	0
512	20241023	113600	66229970	5750	5750	5750	5750	0
513	20241023	113500	66229970	5750	5750	5750	5750	0
514	20241023	113400	66229970	5750	5750	5750	5750	0
515	20241023	113300	66229970	5750	5750	5750	5750	30
516	20241023	113200	66057470	5760	5760	5760	5760	0
517	20241023	113100	66057470	5760	5760	5760	5760	0
518	20241023	113000	66057470	5760	5760	5760	5760	0
519	20241023	112900	66057470	5760	5760	5760	5760	0
520	20241023	112800	66057470	5760	5760	5760	5760	25
521	20241023	112700	65913470	5750	5750	5750	5750	0
522	20241023	112600	65913470	5750	5750	5750	5750	0
523	20241023	112500	65913470	5750	5750	5750	5750	0
524	20241023	112400	65913470	5750	5750	5750	5750	0
525	20241023	112300	65913470	5750	5750	5750	5750	0
526	20241023	112200	65913470	5750	5750	5750	5750	0
527	20241023	112100	65913470	5750	5750	5750	5750	0
528	20241023	112000	65913470	5750	5750	5750	5750	0
529	20241023	111900	65913470	5750	5750	5750	5750	0
530	20241023	111800	65913470	5750	5750	5750	5750	0
531	20241023	111700	65913470	5750	5750	5750	5750	0
532	20241023	111600	65913470	5750	5750	5750	5750	0
533	20241023	111500	65913470	5750	5750	5750	5750	1
534	20241023	111400	65907720	5750	5750	5750	5750	0
535	20241023	111300	65907720	5750	5750	5750	5750	24
536	20241023	111200	65769720	5740	5740	5740	5740	0
537	20241023	111100	65769720	5740	5740	5740	5740	0
538	20241023	111000	65769720	5740	5740	5740	5740	0
539	20241023	110900	65769720	5740	5740	5740	5740	0
540	20241023	110800	65769720	5740	5740	5740	5740	0
541	20241023	110700	65769720	5740	5740	5740	5740	0
542	20241023	110600	65769720	5740	5740	5740	5740	0
543	20241023	110500	65769720	5740	5740	5740	5740	0
544	20241023	110400	65769720	5740	5740	5740	5740	0
545	20241023	110300	65769720	5740	5750	5750	5740	2500
546	20241023	110200	51418690	5770	5770	5770	5770	0
547	20241023	110100	51418690	5770	5770	5770	5770	0
548	20241023	110000	51418690	5770	5770	5770	5770	0
549	20241023	105900	51418690	5770	5770	5770	5770	53
550	20241023	105800	51112880	5770	5770	5770	5770	181
551	20241023	105700	50068510	5750	5750	5750	5750	0
552	20241023	105600	50068510	5750	5750	5750	5750	0
553	20241023	105500	50068510	5750	5750	5750	5750	0
554	20241023	105400	50068510	5750	5750	5750	5750	0
555	20241023	105300	50068510	5750	5760	5760	5750	18
556	20241023	105200	49964960	5760	5760	5760	5760	0
557	20241023	105100	49964960	5760	5760	5760	5760	0
558	20241023	105000	49964960	5760	5760	5760	5760	0
559	20241023	104900	49964960	5760	5760	5760	5760	45
560	20241023	104800	49705760	5760	5760	5760	5760	0
561	20241023	104700	49705760	5760	5760	5760	5760	0
562	20241023	104600	49705760	5760	5760	5760	5760	0
563	20241023	104500	49705760	5760	5760	5760	5760	0
564	20241023	104400	49705760	5760	5760	5760	5760	0
565	20241023	104300	49705760	5760	5760	5760	5760	0
566	20241023	104200	49705760	5760	5760	5760	5760	1
567	20241023	104100	49700000	5760	5760	5760	5760	10
568	20241023	104000	49642400	5740	5740	5740	5740	2409
569	20241023	103900	35814740	5750	5750	5750	5750	200
570	20241023	103800	34664740	5780	5780	5780	5780	0
571	20241023	103700	34664740	5780	5780	5780	5780	0
572	20241023	103600	34664740	5780	5780	5780	5780	0
573	20241023	103500	34664740	5780	5780	5780	5780	0
574	20241023	103400	34664740	5780	5780	5780	5780	0
575	20241023	103300	34664740	5780	5770	5780	5770	2
576	20241023	103200	34653190	5770	5770	5770	5770	1
577	20241023	103100	34647420	5760	5760	5760	5760	0
578	20241023	103000	34647420	5760	5760	5760	5760	0
579	20241023	102900	34647420	5760	5760	5760	5760	0
580	20241023	102800	34647420	5760	5760	5760	5760	0
581	20241023	102700	34647420	5760	5760	5760	5760	160
582	20241023	102600	33725820	5760	5760	5760	5760	13
583	20241023	102500	33650940	5760	5760	5760	5760	0
584	20241023	102400	33650940	5760	5760	5760	5760	0
585	20241023	102300	33650940	5760	5760	5760	5760	0
586	20241023	102200	33650940	5760	5760	5760	5760	0
587	20241023	102100	33650940	5760	5760	5760	5760	0
588	20241023	102000	33650940	5760	5760	5760	5760	1
589	20241023	101900	33645180	5770	5770	5770	5770	0
590	20241023	101800	33645180	5770	5770	5770	5770	0
591	20241023	101700	33645180	5770	5770	5770	5770	0
592	20241023	101600	33645180	5770	5770	5770	5770	0
593	20241023	101500	33645180	5770	5770	5770	5770	0
594	20241023	101400	33645180	5770	5770	5770	5770	0
595	20241023	101300	33645180	5770	5770	5770	5770	0
596	20241023	101200	33645180	5770	5770	5770	5770	0
597	20241023	101100	33645180	5770	5770	5770	5770	434
598	20241023	101000	31141000	5760	5750	5760	5750	1242
599	20241023	100900	23991390	5750	5750	5750	5750	0
600	20241023	100800	23991390	5750	5750	5750	5750	0
601	20241023	100700	23991390	5750	5750	5750	5750	0
602	20241023	100600	23991390	5750	5750	5750	5750	705
603	20241023	100500	19937640	5750	5750	5750	5750	0
604	20241023	100400	19937640	5750	5750	5750	5750	0
605	20241023	100300	19937640	5750	5750	5750	5750	4
606	20241023	100200	19914640	5750	5750	5750	5750	2
607	20241023	100100	19903140	5750	5750	5750	5750	0
608	20241023	100000	19903140	5750	5750	5750	5750	0
609	20241023	095900	19903140	5750	5750	5750	5750	10
610	20241023	095800	19845640	5750	5750	5750	5750	0
611	20241023	095700	19845640	5750	5750	5750	5750	5
612	20241023	095600	19816890	5750	5750	5750	5750	0
613	20241023	095500	19816890	5750	5750	5750	5750	20
614	20241023	095400	19701890	5740	5740	5740	5740	0
615	20241023	095300	19701890	5740	5740	5740	5740	80
616	20241023	095200	19242690	5740	5740	5740	5740	24
617	20241023	095100	19104930	5750	5750	5750	5750	0
618	20241023	095000	19104930	5750	5750	5750	5750	50
619	20241023	094900	18817430	5750	5750	5750	5750	0
620	20241023	094800	18817430	5750	5750	5750	5750	0
621	20241023	094700	18817430	5750	5750	5750	5750	0
622	20241023	094600	18817430	5750	5750	5750	5750	0
623	20241023	094500	18817430	5750	5750	5750	5750	0
624	20241023	094400	18817430	5750	5750	5750	5750	0
625	20241023	094300	18817430	5750	5750	5750	5750	1
626	20241023	094200	18811680	5750	5750	5750	5750	328
627	20241023	094100	16925680	5750	5750	5750	5750	19
628	20241023	094000	16816430	5750	5750	5750	5750	0
629	20241023	093900	16816430	5750	5750	5750	5750	17
630	20241023	093800	16718680	5750	5750	5750	5750	0
631	20241023	093700	16718680	5750	5750	5750	5750	0
632	20241023	093600	16718680	5750	5750	5750	5750	0
633	20241023	093500	16718680	5750	5750	5750	5750	0
634	20241023	093400	16718680	5750	5750	5750	5750	0
635	20241023	093300	16718680	5750	5750	5750	5750	34
636	20241023	093200	16523180	5750	5750	5750	5750	0
637	20241023	093100	16523180	5750	5750	5750	5750	0
638	20241023	093000	16523180	5750	5750	5750	5750	33
639	20241023	092900	16333430	5750	5750	5750	5750	1000
640	20241023	092800	10583430	5740	5740	5740	5740	0
641	20241023	092700	10583430	5740	5740	5740	5740	0
642	20241023	092600	10583430	5740	5750	5750	5740	666
643	20241023	092500	6758930	5750	5750	5750	5750	0
644	20241023	092400	6758930	5750	5750	5750	5750	42
645	20241023	092300	6517430	5750	5750	5750	5750	0
646	20241023	092200	6517430	5750	5750	5750	5750	514
647	20241023	092100	3561930	5750	5750	5750	5750	0
648	20241023	092000	3561930	5750	5750	5750	5750	0
649	20241023	091900	3561930	5750	5750	5750	5750	18
650	20241023	091800	3458430	5750	5750	5750	5750	0
651	20241023	091700	3458430	5750	5750	5750	5750	0
652	20241023	091600	3458430	5750	5750	5750	5750	0
653	20241023	091500	3458430	5750	5750	5750	5750	4
654	20241023	091400	3435430	5750	5750	5750	5750	0
655	20241023	091300	3435430	5750	5750	5760	5750	167
656	20241023	091200	2474480	5750	5750	5750	5750	0
657	20241023	091100	2474480	5750	5750	5750	5750	0
658	20241023	091000	2474480	5750	5750	5750	5750	0
659	20241023	090900	2474480	5750	5750	5750	5750	2
660	20241023	090800	2462980	5750	5750	5750	5750	0
661	20241023	090700	2462980	5750	5750	5750	5750	0
662	20241023	090600	2462980	5750	5750	5750	5750	0
663	20241023	090500	2462980	5750	5750	5750	5750	5
664	20241023	090400	2434230	5750	5750	5750	5750	8
665	20241023	090300	2388230	5750	5750	5750	5750	0
666	20241023	090200	2388230	5750	5750	5750	5750	0
667	20241023	090100	2388230	5750	5750	5750	5750	30
668	20241023	090000	2215730	5750	5740	5750	5740	386