KissMeData/155650/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203000	184363490	4175	4175	4175	4175	1946
3	20241023	202900	184363490	4175	4175	4175	4175	0
4	20241023	202800	184363490	4175	4175	4175	4175	0
5	20241023	202700	184363490	4175	4175	4175	4175	0
6	20241023	202600	184363490	4175	4175	4175	4175	0
7	20241023	202500	184363490	4175	4175	4175	4175	0
8	20241023	202400	184363490	4175	4175	4175	4175	0
9	20241023	202300	184363490	4175	4175	4175	4175	0
10	20241023	202200	184363490	4175	4175	4175	4175	0
11	20241023	202100	184363490	4175	4175	4175	4175	0
12	20241023	202000	184363490	4175	4175	4175	4175	0
13	20241023	201900	184363490	4175	4175	4175	4175	0
14	20241023	201800	184363490	4175	4175	4175	4175	0
15	20241023	201700	184363490	4175	4175	4175	4175	0
16	20241023	201600	184363490	4175	4175	4175	4175	0
17	20241023	201500	184363490	4175	4175	4175	4175	0
18	20241023	201400	184363490	4175	4175	4175	4175	0
19	20241023	201300	184363490	4175	4175	4175	4175	0
20	20241023	201200	184363490	4175	4175	4175	4175	0
21	20241023	201100	184363490	4175	4175	4175	4175	0
22	20241023	201000	184363490	4175	4175	4175	4175	0
23	20241023	200900	184363490	4175	4175	4175	4175	0
24	20241023	200800	184363490	4175	4175	4175	4175	0
25	20241023	200700	184363490	4175	4175	4175	4175	0
26	20241023	200600	184363490	4175	4175	4175	4175	0
27	20241023	200500	184363490	4175	4175	4175	4175	0
28	20241023	200400	184363490	4175	4175	4175	4175	0
29	20241023	200300	184363490	4175	4175	4175	4175	0
30	20241023	200200	184363490	4175	4175	4175	4175	0
31	20241023	200100	184363490	4175	4175	4175	4175	0
32	20241023	200000	184363490	4175	4175	4175	4175	1946
33	20241023	195900	184363490	4175	4175	4175	4175	0
34	20241023	195800	184363490	4175	4175	4175	4175	0
35	20241023	195700	184363490	4175	4175	4175	4175	0
36	20241023	195600	184363490	4175	4175	4175	4175	0
37	20241023	195500	184363490	4175	4175	4175	4175	0
38	20241023	195400	184363490	4175	4175	4175	4175	0
39	20241023	195300	184363490	4175	4175	4175	4175	0
40	20241023	195200	184363490	4175	4175	4175	4175	0
41	20241023	195100	184363490	4175	4175	4175	4175	0
42	20241023	195000	184363490	4175	4175	4175	4175	0
43	20241023	194900	184363490	4175	4175	4175	4175	0
44	20241023	194800	184363490	4175	4175	4175	4175	0
45	20241023	194700	184363490	4175	4175	4175	4175	0
46	20241023	194600	184363490	4175	4175	4175	4175	0
47	20241023	194500	184363490	4175	4175	4175	4175	0
48	20241023	194400	184363490	4175	4175	4175	4175	0
49	20241023	194300	184363490	4175	4175	4175	4175	0
50	20241023	194200	184363490	4175	4175	4175	4175	0
51	20241023	194100	184363490	4175	4175	4175	4175	0
52	20241023	194000	184363490	4175	4175	4175	4175	0
53	20241023	193900	184363490	4175	4175	4175	4175	0
54	20241023	193800	184363490	4175	4175	4175	4175	0
55	20241023	193700	184363490	4175	4175	4175	4175	0
56	20241023	193600	184363490	4175	4175	4175	4175	0
57	20241023	193500	184363490	4175	4175	4175	4175	0
58	20241023	193400	184363490	4175	4175	4175	4175	0
59	20241023	193300	184363490	4175	4175	4175	4175	0
60	20241023	193200	184363490	4175	4175	4175	4175	0
61	20241023	193100	184363490	4175	4175	4175	4175	0
62	20241023	193000	184363490	4175	4175	4175	4175	1946
63	20241023	192900	184363490	4175	4175	4175	4175	0
64	20241023	192800	184363490	4175	4175	4175	4175	0
65	20241023	192700	184363490	4175	4175	4175	4175	0
66	20241023	192600	184363490	4175	4175	4175	4175	0
67	20241023	192500	184363490	4175	4175	4175	4175	0
68	20241023	192400	184363490	4175	4175	4175	4175	0
69	20241023	192300	184363490	4175	4175	4175	4175	0
70	20241023	192200	184363490	4175	4175	4175	4175	0
71	20241023	192100	184363490	4175	4175	4175	4175	0
72	20241023	192000	184363490	4175	4175	4175	4175	0
73	20241023	191900	184363490	4175	4175	4175	4175	0
74	20241023	191800	184363490	4175	4175	4175	4175	0
75	20241023	191700	184363490	4175	4175	4175	4175	0
76	20241023	191600	184363490	4175	4175	4175	4175	0
77	20241023	191500	184363490	4175	4175	4175	4175	0
78	20241023	191400	184363490	4175	4175	4175	4175	0
79	20241023	191300	184363490	4175	4175	4175	4175	0
80	20241023	191200	184363490	4175	4175	4175	4175	0
81	20241023	191100	184363490	4175	4175	4175	4175	0
82	20241023	191000	184363490	4175	4175	4175	4175	0
83	20241023	190900	184363490	4175	4175	4175	4175	0
84	20241023	190800	184363490	4175	4175	4175	4175	0
85	20241023	190700	184363490	4175	4175	4175	4175	0
86	20241023	190600	184363490	4175	4175	4175	4175	0
87	20241023	190500	184363490	4175	4175	4175	4175	0
88	20241023	190400	184363490	4175	4175	4175	4175	0
89	20241023	190300	184363490	4175	4175	4175	4175	0
90	20241023	190200	184363490	4175	4175	4175	4175	0
91	20241023	190100	184363490	4175	4175	4175	4175	0
92	20241023	190000	184363490	4175	4175	4175	4175	1946
93	20241023	185900	184363490	4175	4175	4175	4175	0
94	20241023	185800	184363490	4175	4175	4175	4175	0
95	20241023	185700	184363490	4175	4175	4175	4175	0
96	20241023	185600	184363490	4175	4175	4175	4175	0
97	20241023	185500	184363490	4175	4175	4175	4175	0
98	20241023	185400	184363490	4175	4175	4175	4175	0
99	20241023	185300	184363490	4175	4175	4175	4175	0
100	20241023	185200	184363490	4175	4175	4175	4175	0
101	20241023	185100	184363490	4175	4175	4175	4175	0
102	20241023	185000	184363490	4175	4175	4175	4175	0
103	20241023	184900	184363490	4175	4175	4175	4175	0
104	20241023	184800	184363490	4175	4175	4175	4175	0
105	20241023	184700	184363490	4175	4175	4175	4175	0
106	20241023	184600	184363490	4175	4175	4175	4175	0
107	20241023	184500	184363490	4175	4175	4175	4175	0
108	20241023	184400	184363490	4175	4175	4175	4175	0
109	20241023	184300	184363490	4175	4175	4175	4175	0
110	20241023	184200	184363490	4175	4175	4175	4175	0
111	20241023	184100	184363490	4175	4175	4175	4175	0
112	20241023	184000	184363490	4175	4175	4175	4175	0
113	20241023	183900	184363490	4175	4175	4175	4175	0
114	20241023	183800	184363490	4175	4175	4175	4175	0
115	20241023	183700	184363490	4175	4175	4175	4175	0
116	20241023	183600	184363490	4175	4175	4175	4175	0
117	20241023	183500	184363490	4175	4175	4175	4175	0
118	20241023	183400	184363490	4175	4175	4175	4175	0
119	20241023	183300	184363490	4175	4175	4175	4175	0
120	20241023	183200	184363490	4175	4175	4175	4175	0
121	20241023	183100	184363490	4175	4175	4175	4175	0
122	20241023	183000	184363490	4175	4175	4175	4175	1946
123	20241023	182900	184363490	4175	4175	4175	4175	0
124	20241023	182800	184363490	4175	4175	4175	4175	0
125	20241023	182700	184363490	4175	4175	4175	4175	0
126	20241023	182600	184363490	4175	4175	4175	4175	0
127	20241023	182500	184363490	4175	4175	4175	4175	0
128	20241023	182400	184363490	4175	4175	4175	4175	0
129	20241023	182300	184363490	4175	4175	4175	4175	0
130	20241023	182200	184363490	4175	4175	4175	4175	0
131	20241023	182100	184363490	4175	4175	4175	4175	0
132	20241023	182000	184363490	4175	4175	4175	4175	0
133	20241023	181900	184363490	4175	4175	4175	4175	0
134	20241023	181800	184363490	4175	4175	4175	4175	0
135	20241023	181700	184363490	4175	4175	4175	4175	0
136	20241023	181600	184363490	4175	4175	4175	4175	0
137	20241023	181500	184363490	4175	4175	4175	4175	0
138	20241023	181400	184363490	4175	4175	4175	4175	0
139	20241023	181300	184363490	4175	4175	4175	4175	0
140	20241023	181200	184363490	4175	4175	4175	4175	0
141	20241023	181100	184363490	4175	4175	4175	4175	0
142	20241023	181000	184363490	4175	4175	4175	4175	0
143	20241023	180900	184363490	4175	4175	4175	4175	0
144	20241023	180800	184363490	4175	4175	4175	4175	0
145	20241023	180700	184363490	4175	4175	4175	4175	0
146	20241023	180600	184363490	4175	4175	4175	4175	0
147	20241023	180500	184363490	4175	4175	4175	4175	0
148	20241023	180400	184363490	4175	4175	4175	4175	0
149	20241023	180300	184363490	4175	4175	4175	4175	0
150	20241023	180200	184363490	4175	4175	4175	4175	0
151	20241023	180100	184363490	4175	4175	4175	4175	0
152	20241023	180000	184363490	4175	4175	4175	4175	1946
153	20241023	175900	184363490	4175	4175	4175	4175	0
154	20241023	175800	184363490	4175	4175	4175	4175	0
155	20241023	175700	184363490	4175	4175	4175	4175	0
156	20241023	175600	184363490	4175	4175	4175	4175	0
157	20241023	175500	184363490	4175	4175	4175	4175	0
158	20241023	175400	184363490	4175	4175	4175	4175	0
159	20241023	175300	184363490	4175	4175	4175	4175	0
160	20241023	175200	184363490	4175	4175	4175	4175	0
161	20241023	175100	184363490	4175	4175	4175	4175	0
162	20241023	175000	184363490	4175	4175	4175	4175	0
163	20241023	174900	184363490	4175	4175	4175	4175	0
164	20241023	174800	184363490	4175	4175	4175	4175	0
165	20241023	174700	184363490	4175	4175	4175	4175	0
166	20241023	174600	184363490	4175	4175	4175	4175	0
167	20241023	174500	184363490	4175	4175	4175	4175	0
168	20241023	174400	184363490	4175	4175	4175	4175	0
169	20241023	174300	184363490	4175	4175	4175	4175	0
170	20241023	174200	184363490	4175	4175	4175	4175	0
171	20241023	174100	184363490	4175	4175	4175	4175	0
172	20241023	174000	184363490	4175	4175	4175	4175	0
173	20241023	173900	184363490	4175	4175	4175	4175	0
174	20241023	173800	184363490	4175	4175	4175	4175	0
175	20241023	173700	184363490	4175	4175	4175	4175	0
176	20241023	173600	184363490	4175	4175	4175	4175	0
177	20241023	173500	184363490	4175	4175	4175	4175	0
178	20241023	173400	184363490	4175	4175	4175	4175	0
179	20241023	173300	184363490	4175	4175	4175	4175	0
180	20241023	173200	184363490	4175	4175	4175	4175	0
181	20241023	173100	184363490	4175	4175	4175	4175	0
182	20241023	173000	184363490	4175	4175	4175	4175	1946
183	20241023	172900	184363490	4175	4175	4175	4175	0
184	20241023	172800	184363490	4175	4175	4175	4175	0
185	20241023	172700	184363490	4175	4175	4175	4175	0
186	20241023	172600	184363490	4175	4175	4175	4175	0
187	20241023	172500	184363490	4175	4175	4175	4175	0
188	20241023	172400	184363490	4175	4175	4175	4175	0
189	20241023	172300	184363490	4175	4175	4175	4175	0
190	20241023	172200	184363490	4175	4175	4175	4175	0
191	20241023	172100	184363490	4175	4175	4175	4175	0
192	20241023	172000	184363490	4175	4175	4175	4175	0
193	20241023	171900	184363490	4175	4175	4175	4175	0
194	20241023	171800	184363490	4175	4175	4175	4175	0
195	20241023	171700	184363490	4175	4175	4175	4175	0
196	20241023	171600	184363490	4175	4175	4175	4175	0
197	20241023	171500	184363490	4175	4175	4175	4175	0
198	20241023	171400	184363490	4175	4175	4175	4175	0
199	20241023	171300	184363490	4175	4175	4175	4175	0
200	20241023	171200	184363490	4175	4175	4175	4175	0
201	20241023	171100	184363490	4175	4175	4175	4175	0
202	20241023	171000	184363490	4175	4175	4175	4175	0
203	20241023	170900	184363490	4175	4175	4175	4175	0
204	20241023	170800	184363490	4175	4175	4175	4175	0
205	20241023	170700	184363490	4175	4175	4175	4175	0
206	20241023	170600	184363490	4175	4175	4175	4175	0
207	20241023	170500	184363490	4175	4175	4175	4175	0
208	20241023	170400	184363490	4175	4175	4175	4175	0
209	20241023	170300	184363490	4175	4175	4175	4175	0
210	20241023	170200	184363490	4175	4175	4175	4175	0
211	20241023	170100	184363490	4175	4175	4175	4175	0
212	20241023	170000	184363490	4175	4175	4175	4175	1946
213	20241023	165900	184363490	4175	4175	4175	4175	0
214	20241023	165800	184363490	4175	4175	4175	4175	0
215	20241023	165700	184363490	4175	4175	4175	4175	0
216	20241023	165600	184363490	4175	4175	4175	4175	0
217	20241023	165500	184363490	4175	4175	4175	4175	0
218	20241023	165400	184363490	4175	4175	4175	4175	0
219	20241023	165300	184363490	4175	4175	4175	4175	0
220	20241023	165200	184363490	4175	4175	4175	4175	0
221	20241023	165100	184363490	4175	4175	4175	4175	0
222	20241023	165000	184363490	4175	4175	4175	4175	0
223	20241023	164900	184363490	4175	4175	4175	4175	0
224	20241023	164800	184363490	4175	4175	4175	4175	0
225	20241023	164700	184363490	4175	4175	4175	4175	0
226	20241023	164600	184363490	4175	4175	4175	4175	0
227	20241023	164500	184363490	4175	4175	4175	4175	0
228	20241023	164400	184363490	4175	4175	4175	4175	0
229	20241023	164300	184363490	4175	4175	4175	4175	0
230	20241023	164200	184363490	4175	4175	4175	4175	0
231	20241023	164100	184363490	4175	4175	4175	4175	0
232	20241023	164000	184363490	4175	4175	4175	4175	0
233	20241023	163900	184363490	4175	4175	4175	4175	0
234	20241023	163800	184363490	4175	4175	4175	4175	0
235	20241023	163700	184363490	4175	4175	4175	4175	0
236	20241023	163600	184363490	4175	4175	4175	4175	0
237	20241023	163500	184363490	4175	4175	4175	4175	0
238	20241023	163400	184363490	4175	4175	4175	4175	0
239	20241023	163300	184363490	4175	4175	4175	4175	0
240	20241023	163200	184363490	4175	4175	4175	4175	0
241	20241023	163100	184363490	4175	4175	4175	4175	0
242	20241023	163000	184363490	4175	4175	4175	4175	1946
243	20241023	162900	184363490	4175	4175	4175	4175	0
244	20241023	162800	184363490	4175	4175	4175	4175	0
245	20241023	162700	184363490	4175	4175	4175	4175	0
246	20241023	162600	184363490	4175	4175	4175	4175	0
247	20241023	162500	184363490	4175	4175	4175	4175	0
248	20241023	162400	184363490	4175	4175	4175	4175	0
249	20241023	162300	184363490	4175	4175	4175	4175	0
250	20241023	162200	184363490	4175	4175	4175	4175	0
251	20241023	162100	184363490	4175	4175	4175	4175	0
252	20241023	162000	184363490	4175	4175	4175	4175	0
253	20241023	161900	184363490	4175	4175	4175	4175	0
254	20241023	161800	184363490	4175	4175	4175	4175	0
255	20241023	161700	184363490	4175	4175	4175	4175	0
256	20241023	161600	184363490	4175	4175	4175	4175	0
257	20241023	161500	184363490	4175	4175	4175	4175	0
258	20241023	161400	184363490	4175	4175	4175	4175	0
259	20241023	161300	184363490	4175	4175	4175	4175	0
260	20241023	161200	184363490	4175	4175	4175	4175	0
261	20241023	161100	184363490	4175	4175	4175	4175	0
262	20241023	161000	184363490	4175	4175	4175	4175	0
263	20241023	160900	184363490	4175	4175	4175	4175	0
264	20241023	160800	184363490	4175	4175	4175	4175	0
265	20241023	160700	184363490	4175	4175	4175	4175	0
266	20241023	160600	184363490	4175	4175	4175	4175	0
267	20241023	160500	184363490	4175	4175	4175	4175	0
268	20241023	160400	184363490	4175	4175	4175	4175	0
269	20241023	160300	184363490	4175	4175	4175	4175	0
270	20241023	160200	184363490	4175	4175	4175	4175	0
271	20241023	160100	184363490	4175	4175	4175	4175	0
272	20241023	160000	184363490	4175	4175	4175	4175	1946
273	20241023	155900	184363490	4175	4175	4175	4175	0
274	20241023	155800	184363490	4175	4175	4175	4175	0
275	20241023	155700	184363490	4175	4175	4175	4175	0
276	20241023	155600	184363490	4175	4175	4175	4175	0
277	20241023	155500	184363490	4175	4175	4175	4175	0
278	20241023	155400	184363490	4175	4175	4175	4175	0
279	20241023	155300	184363490	4175	4175	4175	4175	0
280	20241023	155200	184363490	4175	4175	4175	4175	0
281	20241023	155100	184363490	4175	4175	4175	4175	0
282	20241023	155000	184363490	4175	4175	4175	4175	0
283	20241023	154900	184363490	4175	4175	4175	4175	0
284	20241023	154800	184363490	4175	4175	4175	4175	0
285	20241023	154700	184363490	4175	4175	4175	4175	0
286	20241023	154600	184363490	4175	4175	4175	4175	0
287	20241023	154500	184363490	4175	4175	4175	4175	0
288	20241023	154400	184363490	4175	4175	4175	4175	0
289	20241023	154300	184363490	4175	4175	4175	4175	0
290	20241023	154200	184363490	4175	4175	4175	4175	0
291	20241023	154100	184363490	4175	4175	4175	4175	0
292	20241023	154000	184363490	4175	4175	4175	4175	0
293	20241023	153900	184363490	4175	4175	4175	4175	0
294	20241023	153800	184363490	4175	4175	4175	4175	0
295	20241023	153700	184363490	4175	4175	4175	4175	0
296	20241023	153600	184363490	4175	4175	4175	4175	0
297	20241023	153500	184363490	4175	4175	4175	4175	0
298	20241023	153400	184363490	4175	4175	4175	4175	0
299	20241023	153300	184363490	4175	4175	4175	4175	0
300	20241023	153200	184363490	4175	4175	4175	4175	0
301	20241023	153100	184363490	4175	4175	4175	4175	0
302	20241023	153000	184363490	4175	4175	4175	4175	3892
303	20241023	152900	176238940	4175	4175	4175	4175	0
304	20241023	152800	176238940	4175	4175	4175	4175	0
305	20241023	152700	176238940	4175	4175	4175	4175	0
306	20241023	152600	176238940	4175	4175	4175	4175	0
307	20241023	152500	176238940	4175	4175	4175	4175	0
308	20241023	152400	176238940	4175	4175	4175	4175	0
309	20241023	152300	176238940	4175	4175	4175	4175	0
310	20241023	152200	176238940	4175	4175	4175	4175	0
311	20241023	152100	176238940	4175	4175	4175	4175	0
312	20241023	152000	176238940	4175	4175	4175	4175	0
313	20241023	151900	176238940	4175	4090	4190	4090	2062
314	20241023	151800	167704755	4130	4130	4130	4130	0
315	20241023	151700	167704755	4130	4110	4130	4110	1800
316	20241023	151600	160295560	4110	4110	4110	4110	1
317	20241023	151500	160291450	4115	4090	4115	4090	20
318	20241023	151400	160209625	4120	4120	4120	4120	0
319	20241023	151300	160209625	4120	4095	4120	4095	20
320	20241023	151200	160127700	4125	4125	4125	4125	1
321	20241023	151100	160123575	4090	4125	4125	4090	1911
322	20241023	151000	152302425	4105	4115	4125	4105	3077
323	20241023	150900	139647970	4125	4125	4125	4125	0
324	20241023	150800	139647970	4125	4125	4125	4125	0
325	20241023	150700	139647970	4125	4125	4125	4125	0
326	20241023	150600	139647970	4125	4125	4125	4125	0
327	20241023	150500	139647970	4125	4125	4125	4125	1
328	20241023	150400	139643845	4125	4125	4125	4125	0
329	20241023	150300	139643845	4125	4125	4125	4125	50
330	20241023	150200	139437595	4115	4115	4115	4115	16
331	20241023	150100	139371755	4125	4125	4125	4125	0
332	20241023	150000	139371755	4125	4125	4125	4125	0
333	20241023	145900	139371755	4125	4125	4125	4125	0
334	20241023	145800	139371755	4125	4125	4125	4125	0
335	20241023	145700	139371755	4125	4125	4125	4125	0
336	20241023	145600	139371755	4125	4120	4125	4120	71
337	20241023	145500	139079230	4120	4130	4130	4120	294
338	20241023	145400	137867935	4135	4135	4135	4135	0
339	20241023	145300	137867935	4135	4135	4135	4135	0
340	20241023	145200	137867935	4135	4135	4135	4135	0
341	20241023	145100	137867935	4135	4135	4135	4135	0
342	20241023	145000	137867935	4135	4120	4140	4120	1005
343	20241023	144900	133727255	4140	4130	4140	4130	702
344	20241023	144800	130823005	4135	4135	4135	4135	0
345	20241023	144700	130823005	4135	4135	4135	4135	0
346	20241023	144600	130823005	4135	4135	4135	4135	0
347	20241023	144500	130823005	4135	4135	4135	4135	0
348	20241023	144400	130823005	4135	4135	4135	4135	0
349	20241023	144300	130823005	4135	4135	4135	4135	0
350	20241023	144200	130823005	4135	4130	4135	4115	3945
351	20241023	144100	114549200	4135	4120	4135	4120	2169
352	20241023	144000	105592085	4120	4110	4120	4110	1109
353	20241023	143900	101029085	4110	4105	4110	4100	283
354	20241023	143800	99868750	4115	4115	4115	4115	0
355	20241023	143700	99868750	4115	4115	4115	4115	0
356	20241023	143600	99868750	4115	4115	4115	4105	82
357	20241023	143500	99532120	4110	4110	4110	4110	2
358	20241023	143400	99523900	4120	4120	4120	4120	0
359	20241023	143300	99523900	4120	4120	4120	4120	0
360	20241023	143200	99523900	4120	4120	4120	4120	0
361	20241023	143100	99523900	4120	4120	4120	4120	0
362	20241023	143000	99523900	4120	4120	4120	4120	0
363	20241023	142900	99523900	4120	4120	4120	4120	0
364	20241023	142800	99523900	4120	4120	4120	4120	0
365	20241023	142700	99523900	4120	4120	4120	4120	0
366	20241023	142600	99523900	4120	4120	4120	4120	0
367	20241023	142500	99523900	4120	4120	4120	4120	0
368	20241023	142400	99523900	4120	4120	4120	4120	0
369	20241023	142300	99523900	4120	4120	4120	4120	0
370	20241023	142200	99523900	4120	4120	4120	4120	0
371	20241023	142100	99523900	4120	4120	4120	4120	0
372	20241023	142000	99523900	4120	4120	4120	4120	0
373	20241023	141900	99523900	4120	4120	4120	4120	0
374	20241023	141800	99523900	4120	4120	4120	4120	7
375	20241023	141700	99495060	4125	4125	4125	4125	0
376	20241023	141600	99495060	4125	4125	4125	4125	1
377	20241023	141500	99490935	4110	4110	4110	4110	1300
378	20241023	141400	94147935	4125	4125	4125	4125	0
379	20241023	141300	94147935	4125	4125	4125	4125	1
380	20241023	141200	94143810	4125	4130	4130	4125	57
381	20241023	141100	93908625	4130	4115	4130	4115	100
382	20241023	141000	93497110	4115	4115	4115	4115	0
383	20241023	140900	93497110	4115	4115	4115	4115	0
384	20241023	140800	93497110	4115	4115	4115	4115	0
385	20241023	140700	93497110	4115	4115	4115	4115	1
386	20241023	140600	93492995	4100	4100	4115	4100	73
387	20241023	140500	93193680	4115	4115	4115	4115	100
388	20241023	140400	92782180	4115	4115	4115	4115	0
389	20241023	140300	92782180	4115	4115	4115	4115	1
390	20241023	140200	92778065	4100	4065	4115	4065	2845
391	20241023	140100	81159080	4065	4060	4065	4060	1016
392	20241023	140000	77030140	4060	4060	4060	4060	0
393	20241023	135900	77030140	4060	4060	4060	4060	0
394	20241023	135800	77030140	4060	4060	4060	4060	98
395	20241023	135700	76632260	4055	4055	4055	4055	394
396	20241023	135600	75034590	4055	4055	4055	4055	0
397	20241023	135500	75034590	4055	4055	4055	4055	0
398	20241023	135400	75034590	4055	4055	4055	4055	0
399	20241023	135300	75034590	4055	4055	4055	4055	0
400	20241023	135200	75034590	4055	4055	4055	4055	106
401	20241023	135100	74604760	4060	4060	4060	4060	0
402	20241023	135000	74604760	4060	4060	4060	4060	0
403	20241023	134900	74604760	4060	4060	4060	4060	0
404	20241023	134800	74604760	4060	4060	4060	4060	0
405	20241023	134700	74604760	4060	4060	4060	4060	110
406	20241023	134600	74158160	4060	4060	4060	4060	24
407	20241023	134500	74060720	4065	4065	4065	4065	0
408	20241023	134400	74060720	4065	4065	4065	4065	11
409	20241023	134300	74016005	4065	4065	4065	4065	0
410	20241023	134200	74016005	4065	4065	4065	4065	0
411	20241023	134100	74016005	4065	4065	4065	4065	210
412	20241023	134000	73162355	4065	4065	4065	4065	2
413	20241023	133900	73154225	4065	4065	4065	4065	1
414	20241023	133800	73150160	4060	4060	4060	4060	0
415	20241023	133700	73150160	4060	4060	4060	4060	111
416	20241023	133600	72699500	4060	4060	4060	4060	0
417	20241023	133500	72699500	4060	4060	4060	4060	1
418	20241023	133400	72695440	4055	4055	4055	4055	0
419	20241023	133300	72695440	4055	4055	4055	4055	0
420	20241023	133200	72695440	4055	4055	4055	4055	0
421	20241023	133100	72695440	4055	4055	4055	4055	0
422	20241023	133000	72695440	4055	4055	4055	4055	101
423	20241023	132900	72285885	4055	4055	4055	4055	1000
424	20241023	132800	68230885	4060	4060	4060	4060	48
425	20241023	132700	68036005	4055	4055	4055	4055	0
426	20241023	132600	68036005	4055	4055	4055	4055	0
427	20241023	132500	68036005	4055	4050	4055	4050	621
428	20241023	132400	65518480	4045	4045	4045	4045	0
429	20241023	132300	65518480	4045	4045	4045	4045	0
430	20241023	132200	65518480	4045	4045	4045	4045	0
431	20241023	132100	65518480	4045	4045	4045	4045	0
432	20241023	132000	65518480	4045	4035	4045	4035	2363
433	20241023	131900	55977735	4030	4030	4030	4030	0
434	20241023	131800	55977735	4030	4030	4030	4030	0
435	20241023	131700	55977735	4030	4030	4030	4030	0
436	20241023	131600	55977735	4030	4030	4030	4030	0
437	20241023	131500	55977735	4030	4030	4030	4030	0
438	20241023	131400	55977735	4030	4030	4030	4030	0
439	20241023	131300	55977735	4030	4030	4030	4030	0
440	20241023	131200	55977735	4030	4030	4030	4030	0
441	20241023	131100	55977735	4030	4030	4030	4030	0
442	20241023	131000	55977735	4030	4030	4030	4030	0
443	20241023	130900	55977735	4030	4030	4030	4030	0
444	20241023	130800	55977735	4030	4030	4030	4030	0
445	20241023	130700	55977735	4030	4030	4030	4030	0
446	20241023	130600	55977735	4030	4030	4030	4030	0
447	20241023	130500	55977735	4030	4030	4030	4030	0
448	20241023	130400	55977735	4030	4030	4030	4030	0
449	20241023	130300	55977735	4030	4030	4030	4030	0
450	20241023	130200	55977735	4030	4030	4030	4030	0
451	20241023	130100	55977735	4030	4030	4030	4030	76
452	20241023	130000	55671455	4035	4035	4035	4035	0
453	20241023	125900	55671455	4035	4035	4035	4035	0
454	20241023	125800	55671455	4035	4035	4035	4035	0
455	20241023	125700	55671455	4035	4035	4035	4035	0
456	20241023	125600	55671455	4035	4035	4035	4035	0
457	20241023	125500	55671455	4035	4035	4035	4035	0
458	20241023	125400	55671455	4035	4035	4035	4035	0
459	20241023	125300	55671455	4035	4035	4035	4035	0
460	20241023	125200	55671455	4035	4035	4035	4035	13
461	20241023	125100	55619000	4030	4030	4030	4030	0
462	20241023	125000	55619000	4030	4030	4030	4030	0
463	20241023	124900	55619000	4030	4030	4030	4030	0
464	20241023	124800	55619000	4030	4030	4030	4030	0
465	20241023	124700	55619000	4030	4030	4030	4030	0
466	20241023	124600	55619000	4030	4030	4030	4030	0
467	20241023	124500	55619000	4030	4030	4030	4030	0
468	20241023	124400	55619000	4030	4030	4030	4030	0
469	20241023	124300	55619000	4030	4030	4030	4030	0
470	20241023	124200	55619000	4030	4030	4030	4030	0
471	20241023	124100	55619000	4030	4030	4030	4030	280
472	20241023	124000	54490600	4040	4040	4040	4040	1
473	20241023	123900	54486560	4025	4025	4025	4025	25
474	20241023	123800	54385935	4040	4040	4040	4040	0
475	20241023	123700	54385935	4040	4040	4040	4040	0
476	20241023	123600	54385935	4040	4040	4040	4040	0
477	20241023	123500	54385935	4040	4040	4040	4040	0
478	20241023	123400	54385935	4040	4040	4040	4040	0
479	20241023	123300	54385935	4040	4040	4040	4040	0
480	20241023	123200	54385935	4040	4040	4040	4040	15
481	20241023	123100	54325335	4040	4040	4040	4040	0
482	20241023	123000	54325335	4040	4040	4040	4040	0
483	20241023	122900	54325335	4040	4040	4040	4040	0
484	20241023	122800	54325335	4040	4040	4040	4040	0
485	20241023	122700	54325335	4040	4040	4040	4040	0
486	20241023	122600	54325335	4040	4040	4040	4040	0
487	20241023	122500	54325335	4040	4040	4040	4040	0
488	20241023	122400	54325335	4040	4030	4040	4030	101
489	20241023	122300	53918295	4030	4030	4030	4030	707
490	20241023	122200	51069085	4030	4030	4030	4030	0
491	20241023	122100	51069085	4030	4030	4030	4030	0
492	20241023	122000	51069085	4030	4030	4030	4030	0
493	20241023	121900	51069085	4030	4030	4030	4030	0
494	20241023	121800	51069085	4030	4030	4030	4030	0
495	20241023	121700	51069085	4030	4030	4030	4030	5
496	20241023	121600	51048935	4030	4030	4030	4030	0
497	20241023	121500	51048935	4030	4030	4030	4030	0
498	20241023	121400	51048935	4030	4030	4030	4030	0
499	20241023	121300	51048935	4030	4030	4030	4030	1
500	20241023	121200	51044905	4030	4030	4030	4030	1
501	20241023	121100	51040875	4030	4030	4030	4030	0
502	20241023	121000	51040875	4030	4030	4030	4030	0
503	20241023	120900	51040875	4030	4030	4030	4030	0
504	20241023	120800	51040875	4030	4030	4030	4030	0
505	20241023	120700	51040875	4030	4030	4030	4030	0
506	20241023	120600	51040875	4030	4030	4030	4030	0
507	20241023	120500	51040875	4030	4030	4030	4030	0
508	20241023	120400	51040875	4030	4030	4030	4030	0
509	20241023	120300	51040875	4030	4030	4030	4030	1
510	20241023	120200	51036845	4025	4025	4025	4025	58
511	20241023	120100	50803395	4025	4025	4025	4025	0
512	20241023	120000	50803395	4025	4025	4025	4025	0
513	20241023	115900	50803395	4025	4025	4025	4025	0
514	20241023	115800	50803395	4025	4025	4025	4025	29
515	20241023	115700	50686670	4030	4030	4030	4030	0
516	20241023	115600	50686670	4030	4030	4030	4030	1
517	20241023	115500	50682640	4025	4025	4025	4025	817
518	20241023	115400	47394215	4030	4030	4030	4030	0
519	20241023	115300	47394215	4030	4030	4030	4030	0
520	20241023	115200	47394215	4030	4030	4030	4030	0
521	20241023	115100	47394215	4030	4030	4030	4030	0
522	20241023	115000	47394215	4030	4030	4030	4030	0
523	20241023	114900	47394215	4030	4030	4030	4030	0
524	20241023	114800	47394215	4030	4030	4030	4030	0
525	20241023	114700	47394215	4030	4030	4030	4030	0
526	20241023	114600	47394215	4030	4030	4030	4030	0
527	20241023	114500	47394215	4030	4030	4030	4030	244
528	20241023	114400	46410895	4035	4035	4035	4035	0
529	20241023	114300	46410895	4035	4040	4040	4035	198
530	20241023	114200	45611915	4040	4040	4040	4040	0
531	20241023	114100	45611915	4040	4040	4040	4040	0
532	20241023	114000	45611915	4040	4040	4040	4040	1
533	20241023	113900	45607875	4035	4030	4035	4030	248
534	20241023	113800	44607305	4030	4030	4030	4030	0
535	20241023	113700	44607305	4030	4030	4030	4030	0
536	20241023	113600	44607305	4030	4030	4030	4030	0
537	20241023	113500	44607305	4030	4030	4030	4030	0
538	20241023	113400	44607305	4030	4030	4030	4030	0
539	20241023	113300	44607305	4030	4030	4030	4030	0
540	20241023	113200	44607305	4030	4030	4030	4030	0
541	20241023	113100	44607305	4030	4030	4030	4030	0
542	20241023	113000	44607305	4030	4030	4030	4030	0
543	20241023	112900	44607305	4030	4030	4030	4030	0
544	20241023	112800	44607305	4030	4030	4030	4030	0
545	20241023	112700	44607305	4030	4030	4030	4030	0
546	20241023	112600	44607305	4030	4030	4030	4030	0
547	20241023	112500	44607305	4030	4030	4030	4030	1273
548	20241023	112400	39477115	4015	4015	4015	4015	40
549	20241023	112300	39316515	4030	4030	4030	4030	0
550	20241023	112200	39316515	4030	4030	4030	4030	0
551	20241023	112100	39316515	4030	4030	4030	4030	0
552	20241023	112000	39316515	4030	4030	4030	4030	0
553	20241023	111900	39316515	4030	4030	4030	4030	0
554	20241023	111800	39316515	4030	4030	4030	4030	0
555	20241023	111700	39316515	4030	4030	4030	4030	0
556	20241023	111600	39316515	4030	4030	4030	4030	0
557	20241023	111500	39316515	4030	4030	4030	4030	1
558	20241023	111400	39312485	4015	4015	4015	4015	0
559	20241023	111300	39312485	4015	4020	4020	4015	1000
560	20241023	111200	35296700	4030	4030	4030	4030	0
561	20241023	111100	35296700	4030	4030	4030	4030	0
562	20241023	111000	35296700	4030	4030	4030	4030	0
563	20241023	110900	35296700	4030	4030	4030	4030	0
564	20241023	110800	35296700	4030	4035	4035	4030	2
565	20241023	110700	35288635	4035	4035	4035	4035	0
566	20241023	110600	35288635	4035	4035	4035	4035	0
567	20241023	110500	35288635	4035	4035	4035	4035	0
568	20241023	110400	35288635	4035	4035	4035	4035	0
569	20241023	110300	35288635	4035	4035	4035	4035	0
570	20241023	110200	35288635	4035	4035	4035	4035	0
571	20241023	110100	35288635	4035	4035	4035	4035	0
572	20241023	110000	35288635	4035	4035	4035	4035	0
573	20241023	105900	35288635	4035	4035	4035	4035	0
574	20241023	105800	35288635	4035	4035	4035	4035	0
575	20241023	105700	35288635	4035	4035	4035	4035	0
576	20241023	105600	35288635	4035	4035	4035	4035	0
577	20241023	105500	35288635	4035	4035	4035	4035	0
578	20241023	105400	35288635	4035	4035	4035	4035	0
579	20241023	105300	35288635	4035	4035	4035	4035	0
580	20241023	105200	35288635	4035	4035	4035	4035	1
581	20241023	105100	35284600	4020	4020	4020	4020	75
582	20241023	105000	34983100	4035	4035	4035	4035	0
583	20241023	104900	34983100	4035	4035	4035	4035	0
584	20241023	104800	34983100	4035	4035	4035	4035	0
585	20241023	104700	34983100	4035	4035	4035	4035	0
586	20241023	104600	34983100	4035	4035	4035	4035	0
587	20241023	104500	34983100	4035	4035	4035	4035	0
588	20241023	104400	34983100	4035	4035	4035	4035	0
589	20241023	104300	34983100	4035	4035	4035	4035	0
590	20241023	104200	34983100	4035	4035	4035	4035	0
591	20241023	104100	34983100	4035	4035	4035	4035	0
592	20241023	104000	34983100	4035	4035	4035	4035	0
593	20241023	103900	34983100	4035	4035	4035	4035	0
594	20241023	103800	34983100	4035	4035	4035	4035	0
595	20241023	103700	34983100	4035	4035	4035	4035	0
596	20241023	103600	34983100	4035	4035	4035	4035	0
597	20241023	103500	34983100	4035	4035	4035	4035	0
598	20241023	103400	34983100	4035	4035	4035	4035	0
599	20241023	103300	34983100	4035	4035	4035	4035	0
600	20241023	103200	34983100	4035	4035	4035	4035	0
601	20241023	103100	34983100	4035	4035	4035	4035	0
602	20241023	103000	34983100	4035	4035	4035	4035	0
603	20241023	102900	34983100	4035	4015	4035	4015	201
604	20241023	102800	34176065	4040	4040	4040	4040	0
605	20241023	102700	34176065	4040	4040	4040	4040	0
606	20241023	102600	34176065	4040	4040	4040	4040	1
607	20241023	102500	34172025	4015	4015	4015	4015	316
608	20241023	102400	32903285	4040	4040	4040	4040	0
609	20241023	102300	32903285	4040	4040	4040	4040	0
610	20241023	102200	32903285	4040	4040	4040	4040	0
611	20241023	102100	32903285	4040	4040	4040	4040	0
612	20241023	102000	32903285	4040	4040	4040	4040	0
613	20241023	101900	32903285	4040	4040	4040	4040	0
614	20241023	101800	32903285	4040	4040	4040	4040	10
615	20241023	101700	32862885	4040	4040	4040	4040	0
616	20241023	101600	32862885	4040	4040	4040	4040	0
617	20241023	101500	32862885	4040	4040	4040	4040	0
618	20241023	101400	32862885	4040	4040	4040	4040	0
619	20241023	101300	32862885	4040	4040	4040	4040	0
620	20241023	101200	32862885	4040	4040	4040	4040	0
621	20241023	101100	32862885	4040	4040	4040	4040	1
622	20241023	101000	32858845	4040	4040	4040	4020	3
623	20241023	100900	32846745	4020	4020	4020	4020	274
624	20241023	100800	31745265	4025	4025	4025	4025	26
625	20241023	100700	31640615	4040	4040	4040	4040	0
626	20241023	100600	31640615	4040	4040	4040	4040	0
627	20241023	100500	31640615	4040	4040	4040	4040	0
628	20241023	100400	31640615	4040	4040	4040	4040	0
629	20241023	100300	31640615	4040	4040	4040	4040	1
630	20241023	100200	31636575	4040	4040	4040	4040	0
631	20241023	100100	31636575	4040	4040	4040	4040	0
632	20241023	100000	31636575	4040	4040	4040	4040	0
633	20241023	095900	31636575	4040	4040	4040	4040	0
634	20241023	095800	31636575	4040	4040	4040	4040	0
635	20241023	095700	31636575	4040	4040	4040	4040	0
636	20241023	095600	31636575	4040	4040	4040	4040	0
637	20241023	095500	31636575	4040	4040	4040	4040	0
638	20241023	095400	31636575	4040	4040	4040	4040	0
639	20241023	095300	31636575	4040	4040	4040	4040	0
640	20241023	095200	31636575	4040	4040	4040	4040	13
641	20241023	095100	31584055	4040	4040	4040	4040	0
642	20241023	095000	31584055	4040	4040	4040	4040	0
643	20241023	094900	31584055	4040	4040	4040	4040	0
644	20241023	094800	31584055	4040	4040	4040	4040	0
645	20241023	094700	31584055	4040	4040	4040	4040	0
646	20241023	094600	31584055	4040	4040	4040	4040	0
647	20241023	094500	31584055	4040	4040	4040	4040	0
648	20241023	094400	31584055	4040	4040	4040	4040	0
649	20241023	094300	31584055	4040	4040	4040	4040	10
650	20241023	094200	31543655	4045	4045	4045	4045	3
651	20241023	094100	31531520	4045	4045	4045	4045	0
652	20241023	094000	31531520	4045	4045	4045	4045	0
653	20241023	093900	31531520	4045	4045	4045	4045	0
654	20241023	093800	31531520	4045	4045	4045	4045	0
655	20241023	093700	31531520	4045	4045	4045	4045	0
656	20241023	093600	31531520	4045	4045	4045	4045	0
657	20241023	093500	31531520	4045	4045	4045	4045	0
658	20241023	093400	31531520	4045	4045	4045	4045	0
659	20241023	093300	31531520	4045	4045	4045	4045	0
660	20241023	093200	31531520	4045	4045	4045	4045	0
661	20241023	093100	31531520	4045	4045	4045	4045	0
662	20241023	093000	31531520	4045	4010	4045	4010	1313
663	20241023	092900	26264185	4010	4010	4010	4010	123
664	20241023	092800	25770955	4010	4010	4010	4010	78
665	20241023	092700	25458175	4010	4010	4010	4010	0
666	20241023	092600	25458175	4010	4010	4010	4010	0
667	20241023	092500	25458175	4010	4015	4015	4010	452
668	20241023	092400	23645150	4040	4040	4040	4040	0
669	20241023	092300	23645150	4040	4040	4040	4040	0
670	20241023	092200	23645150	4040	4040	4040	4040	0
671	20241023	092100	23645150	4040	4040	4040	4040	0
672	20241023	092000	23645150	4040	4010	4040	4010	1216
673	20241023	091900	18757600	4010	4015	4015	4010	1103
674	20241023	091800	14334430	4020	4025	4025	4020	469
675	20241023	091700	12447010	4055	4055	4055	4055	0
676	20241023	091600	12447010	4055	4045	4055	4025	1798
677	20241023	091500	5191745	4070	4070	4070	4070	0
678	20241023	091400	5191745	4070	4070	4070	4070	0
679	20241023	091300	5191745	4070	4070	4070	4070	1
680	20241023	091200	5187675	4050	4070	4070	4050	335
681	20241023	091100	3830905	4050	4050	4050	4050	167
682	20241023	091000	3154555	4075	4075	4075	4075	10
683	20241023	090900	3113805	4080	4080	4080	4080	9
684	20241023	090800	3077085	4080	4080	4080	4080	0
685	20241023	090700	3077085	4080	4080	4080	4080	0
686	20241023	090600	3077085	4080	4080	4080	4080	0
687	20241023	090500	3077085	4080	4080	4080	4080	5
688	20241023	090400	3056685	4080	4080	4080	4080	0
689	20241023	090300	3056685	4080	4080	4080	4080	0
690	20241023	090200	3056685	4080	4080	4080	4080	7
691	20241023	090100	3028125	4080	4080	4080	4080	0
692	20241023	090000	3028125	4080	4050	4080	4040	748