KissMeData/335810/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203800	59437310	5420	5420	5420	5420	941
3	20231024	203700	59437310	5420	5420	5420	5420	0
4	20231024	203600	59437310	5420	5420	5420	5420	0
5	20231024	203500	59437310	5420	5420	5420	5420	0
6	20231024	203400	59437310	5420	5420	5420	5420	0
7	20231024	203300	59437310	5420	5420	5420	5420	0
8	20231024	203200	59437310	5420	5420	5420	5420	0
9	20231024	203100	59437310	5420	5420	5420	5420	0
10	20231024	203000	59437310	5420	5420	5420	5420	0
11	20231024	202900	59437310	5420	5420	5420	5420	0
12	20231024	202800	59437310	5420	5420	5420	5420	0
13	20231024	202700	59437310	5420	5420	5420	5420	0
14	20231024	202600	59437310	5420	5420	5420	5420	0
15	20231024	202500	59437310	5420	5420	5420	5420	0
16	20231024	202400	59437310	5420	5420	5420	5420	0
17	20231024	202300	59437310	5420	5420	5420	5420	0
18	20231024	202200	59437310	5420	5420	5420	5420	0
19	20231024	202100	59437310	5420	5420	5420	5420	0
20	20231024	202000	59437310	5420	5420	5420	5420	0
21	20231024	201900	59437310	5420	5420	5420	5420	0
22	20231024	201800	59437310	5420	5420	5420	5420	0
23	20231024	201700	59437310	5420	5420	5420	5420	0
24	20231024	201600	59437310	5420	5420	5420	5420	0
25	20231024	201500	59437310	5420	5420	5420	5420	0
26	20231024	201400	59437310	5420	5420	5420	5420	0
27	20231024	201300	59437310	5420	5420	5420	5420	0
28	20231024	201200	59437310	5420	5420	5420	5420	0
29	20231024	201100	59437310	5420	5420	5420	5420	0
30	20231024	201000	59437310	5420	5420	5420	5420	0
31	20231024	200900	59437310	5420	5420	5420	5420	0
32	20231024	200800	59437310	5420	5420	5420	5420	941
33	20231024	200700	59437310	5420	5420	5420	5420	0
34	20231024	200600	59437310	5420	5420	5420	5420	0
35	20231024	200500	59437310	5420	5420	5420	5420	0
36	20231024	200400	59437310	5420	5420	5420	5420	0
37	20231024	200300	59437310	5420	5420	5420	5420	0
38	20231024	200200	59437310	5420	5420	5420	5420	0
39	20231024	200100	59437310	5420	5420	5420	5420	0
40	20231024	200000	59437310	5420	5420	5420	5420	0
41	20231024	195900	59437310	5420	5420	5420	5420	0
42	20231024	195800	59437310	5420	5420	5420	5420	0
43	20231024	195700	59437310	5420	5420	5420	5420	0
44	20231024	195600	59437310	5420	5420	5420	5420	0
45	20231024	195500	59437310	5420	5420	5420	5420	0
46	20231024	195400	59437310	5420	5420	5420	5420	0
47	20231024	195300	59437310	5420	5420	5420	5420	0
48	20231024	195200	59437310	5420	5420	5420	5420	0
49	20231024	195100	59437310	5420	5420	5420	5420	0
50	20231024	195000	59437310	5420	5420	5420	5420	0
51	20231024	194900	59437310	5420	5420	5420	5420	0
52	20231024	194800	59437310	5420	5420	5420	5420	0
53	20231024	194700	59437310	5420	5420	5420	5420	0
54	20231024	194600	59437310	5420	5420	5420	5420	0
55	20231024	194500	59437310	5420	5420	5420	5420	0
56	20231024	194400	59437310	5420	5420	5420	5420	0
57	20231024	194300	59437310	5420	5420	5420	5420	0
58	20231024	194200	59437310	5420	5420	5420	5420	0
59	20231024	194100	59437310	5420	5420	5420	5420	0
60	20231024	194000	59437310	5420	5420	5420	5420	0
61	20231024	193900	59437310	5420	5420	5420	5420	0
62	20231024	193800	59437310	5420	5420	5420	5420	941
63	20231024	193700	59437310	5420	5420	5420	5420	0
64	20231024	193600	59437310	5420	5420	5420	5420	0
65	20231024	193500	59437310	5420	5420	5420	5420	0
66	20231024	193400	59437310	5420	5420	5420	5420	0
67	20231024	193300	59437310	5420	5420	5420	5420	0
68	20231024	193200	59437310	5420	5420	5420	5420	0
69	20231024	193100	59437310	5420	5420	5420	5420	0
70	20231024	193000	59437310	5420	5420	5420	5420	0
71	20231024	192900	59437310	5420	5420	5420	5420	0
72	20231024	192800	59437310	5420	5420	5420	5420	0
73	20231024	192700	59437310	5420	5420	5420	5420	0
74	20231024	192600	59437310	5420	5420	5420	5420	0
75	20231024	192500	59437310	5420	5420	5420	5420	0
76	20231024	192400	59437310	5420	5420	5420	5420	0
77	20231024	192300	59437310	5420	5420	5420	5420	0
78	20231024	192200	59437310	5420	5420	5420	5420	0
79	20231024	192100	59437310	5420	5420	5420	5420	0
80	20231024	192000	59437310	5420	5420	5420	5420	0
81	20231024	191900	59437310	5420	5420	5420	5420	0
82	20231024	191800	59437310	5420	5420	5420	5420	0
83	20231024	191700	59437310	5420	5420	5420	5420	0
84	20231024	191600	59437310	5420	5420	5420	5420	0
85	20231024	191500	59437310	5420	5420	5420	5420	0
86	20231024	191400	59437310	5420	5420	5420	5420	0
87	20231024	191300	59437310	5420	5420	5420	5420	0
88	20231024	191200	59437310	5420	5420	5420	5420	0
89	20231024	191100	59437310	5420	5420	5420	5420	0
90	20231024	191000	59437310	5420	5420	5420	5420	0
91	20231024	190900	59437310	5420	5420	5420	5420	0
92	20231024	190800	59437310	5420	5420	5420	5420	941
93	20231024	190700	59437310	5420	5420	5420	5420	0
94	20231024	190600	59437310	5420	5420	5420	5420	0
95	20231024	190500	59437310	5420	5420	5420	5420	0
96	20231024	190400	59437310	5420	5420	5420	5420	0
97	20231024	190300	59437310	5420	5420	5420	5420	0
98	20231024	190200	59437310	5420	5420	5420	5420	0
99	20231024	190100	59437310	5420	5420	5420	5420	0
100	20231024	190000	59437310	5420	5420	5420	5420	0
101	20231024	185900	59437310	5420	5420	5420	5420	0
102	20231024	185800	59437310	5420	5420	5420	5420	0
103	20231024	185700	59437310	5420	5420	5420	5420	0
104	20231024	185600	59437310	5420	5420	5420	5420	0
105	20231024	185500	59437310	5420	5420	5420	5420	0
106	20231024	185400	59437310	5420	5420	5420	5420	0
107	20231024	185300	59437310	5420	5420	5420	5420	0
108	20231024	185200	59437310	5420	5420	5420	5420	0
109	20231024	185100	59437310	5420	5420	5420	5420	0
110	20231024	185000	59437310	5420	5420	5420	5420	0
111	20231024	184900	59437310	5420	5420	5420	5420	0
112	20231024	184800	59437310	5420	5420	5420	5420	0
113	20231024	184700	59437310	5420	5420	5420	5420	0
114	20231024	184600	59437310	5420	5420	5420	5420	0
115	20231024	184500	59437310	5420	5420	5420	5420	0
116	20231024	184400	59437310	5420	5420	5420	5420	0
117	20231024	184300	59437310	5420	5420	5420	5420	0
118	20231024	184200	59437310	5420	5420	5420	5420	0
119	20231024	184100	59437310	5420	5420	5420	5420	0
120	20231024	184000	59437310	5420	5420	5420	5420	0
121	20231024	183900	59437310	5420	5420	5420	5420	0
122	20231024	183800	59437310	5420	5420	5420	5420	941
123	20231024	183700	59437310	5420	5420	5420	5420	0
124	20231024	183600	59437310	5420	5420	5420	5420	0
125	20231024	183500	59437310	5420	5420	5420	5420	0
126	20231024	183400	59437310	5420	5420	5420	5420	0
127	20231024	183300	59437310	5420	5420	5420	5420	0
128	20231024	183200	59437310	5420	5420	5420	5420	0
129	20231024	183100	59437310	5420	5420	5420	5420	0
130	20231024	183000	59437310	5420	5420	5420	5420	0
131	20231024	182900	59437310	5420	5420	5420	5420	0
132	20231024	182800	59437310	5420	5420	5420	5420	0
133	20231024	182700	59437310	5420	5420	5420	5420	0
134	20231024	182600	59437310	5420	5420	5420	5420	0
135	20231024	182500	59437310	5420	5420	5420	5420	0
136	20231024	182400	59437310	5420	5420	5420	5420	0
137	20231024	182300	59437310	5420	5420	5420	5420	0
138	20231024	182200	59437310	5420	5420	5420	5420	0
139	20231024	182100	59437310	5420	5420	5420	5420	0
140	20231024	182000	59437310	5420	5420	5420	5420	0
141	20231024	181900	59437310	5420	5420	5420	5420	0
142	20231024	181800	59437310	5420	5420	5420	5420	0
143	20231024	181700	59437310	5420	5420	5420	5420	0
144	20231024	181600	59437310	5420	5420	5420	5420	0
145	20231024	181500	59437310	5420	5420	5420	5420	0
146	20231024	181400	59437310	5420	5420	5420	5420	0
147	20231024	181300	59437310	5420	5420	5420	5420	0
148	20231024	181200	59437310	5420	5420	5420	5420	0
149	20231024	181100	59437310	5420	5420	5420	5420	0
150	20231024	181000	59437310	5420	5420	5420	5420	0
151	20231024	180900	59437310	5420	5420	5420	5420	0
152	20231024	180800	59437310	5420	5420	5420	5420	941
153	20231024	180700	59437310	5420	5420	5420	5420	0
154	20231024	180600	59437310	5420	5420	5420	5420	0
155	20231024	180500	59437310	5420	5420	5420	5420	0
156	20231024	180400	59437310	5420	5420	5420	5420	0
157	20231024	180300	59437310	5420	5420	5420	5420	0
158	20231024	180200	59437310	5420	5420	5420	5420	0
159	20231024	180100	59437310	5420	5420	5420	5420	0
160	20231024	180000	59437310	5420	5420	5420	5420	0
161	20231024	175900	59437310	5420	5420	5420	5420	0
162	20231024	175800	59437310	5420	5420	5420	5420	0
163	20231024	175700	59437310	5420	5420	5420	5420	0
164	20231024	175600	59437310	5420	5420	5420	5420	0
165	20231024	175500	59437310	5420	5420	5420	5420	0
166	20231024	175400	59437310	5420	5420	5420	5420	0
167	20231024	175300	59437310	5420	5420	5420	5420	0
168	20231024	175200	59437310	5420	5420	5420	5420	0
169	20231024	175100	59437310	5420	5420	5420	5420	0
170	20231024	175000	59437310	5420	5420	5420	5420	0
171	20231024	174900	59437310	5420	5420	5420	5420	0
172	20231024	174800	59437310	5420	5420	5420	5420	0
173	20231024	174700	59437310	5420	5420	5420	5420	0
174	20231024	174600	59437310	5420	5420	5420	5420	0
175	20231024	174500	59437310	5420	5420	5420	5420	0
176	20231024	174400	59437310	5420	5420	5420	5420	0
177	20231024	174300	59437310	5420	5420	5420	5420	0
178	20231024	174200	59437310	5420	5420	5420	5420	0
179	20231024	174100	59437310	5420	5420	5420	5420	0
180	20231024	174000	59437310	5420	5420	5420	5420	0
181	20231024	173900	59437310	5420	5420	5420	5420	0
182	20231024	173800	59437310	5420	5420	5420	5420	941
183	20231024	173700	59437310	5420	5420	5420	5420	0
184	20231024	173600	59437310	5420	5420	5420	5420	0
185	20231024	173500	59437310	5420	5420	5420	5420	0
186	20231024	173400	59437310	5420	5420	5420	5420	0
187	20231024	173300	59437310	5420	5420	5420	5420	0
188	20231024	173200	59437310	5420	5420	5420	5420	0
189	20231024	173100	59437310	5420	5420	5420	5420	0
190	20231024	173000	59437310	5420	5420	5420	5420	0
191	20231024	172900	59437310	5420	5420	5420	5420	0
192	20231024	172800	59437310	5420	5420	5420	5420	0
193	20231024	172700	59437310	5420	5420	5420	5420	0
194	20231024	172600	59437310	5420	5420	5420	5420	0
195	20231024	172500	59437310	5420	5420	5420	5420	0
196	20231024	172400	59437310	5420	5420	5420	5420	0
197	20231024	172300	59437310	5420	5420	5420	5420	0
198	20231024	172200	59437310	5420	5420	5420	5420	0
199	20231024	172100	59437310	5420	5420	5420	5420	0
200	20231024	172000	59437310	5420	5420	5420	5420	0
201	20231024	171900	59437310	5420	5420	5420	5420	0
202	20231024	171800	59437310	5420	5420	5420	5420	0
203	20231024	171700	59437310	5420	5420	5420	5420	0
204	20231024	171600	59437310	5420	5420	5420	5420	0
205	20231024	171500	59437310	5420	5420	5420	5420	0
206	20231024	171400	59437310	5420	5420	5420	5420	0
207	20231024	171300	59437310	5420	5420	5420	5420	0
208	20231024	171200	59437310	5420	5420	5420	5420	0
209	20231024	171100	59437310	5420	5420	5420	5420	0
210	20231024	171000	59437310	5420	5420	5420	5420	0
211	20231024	170900	59437310	5420	5420	5420	5420	0
212	20231024	170800	59437310	5420	5420	5420	5420	941
213	20231024	170700	59437310	5420	5420	5420	5420	0
214	20231024	170600	59437310	5420	5420	5420	5420	0
215	20231024	170500	59437310	5420	5420	5420	5420	0
216	20231024	170400	59437310	5420	5420	5420	5420	0
217	20231024	170300	59437310	5420	5420	5420	5420	0
218	20231024	170200	59437310	5420	5420	5420	5420	0
219	20231024	170100	59437310	5420	5420	5420	5420	0
220	20231024	170000	59437310	5420	5420	5420	5420	0
221	20231024	165900	59437310	5420	5420	5420	5420	0
222	20231024	165800	59437310	5420	5420	5420	5420	0
223	20231024	165700	59437310	5420	5420	5420	5420	0
224	20231024	165600	59437310	5420	5420	5420	5420	0
225	20231024	165500	59437310	5420	5420	5420	5420	0
226	20231024	165400	59437310	5420	5420	5420	5420	0
227	20231024	165300	59437310	5420	5420	5420	5420	0
228	20231024	165200	59437310	5420	5420	5420	5420	0
229	20231024	165100	59437310	5420	5420	5420	5420	0
230	20231024	165000	59437310	5420	5420	5420	5420	0
231	20231024	164900	59437310	5420	5420	5420	5420	0
232	20231024	164800	59437310	5420	5420	5420	5420	0
233	20231024	164700	59437310	5420	5420	5420	5420	0
234	20231024	164600	59437310	5420	5420	5420	5420	0
235	20231024	164500	59437310	5420	5420	5420	5420	0
236	20231024	164400	59437310	5420	5420	5420	5420	0
237	20231024	164300	59437310	5420	5420	5420	5420	0
238	20231024	164200	59437310	5420	5420	5420	5420	0
239	20231024	164100	59437310	5420	5420	5420	5420	0
240	20231024	164000	59437310	5420	5420	5420	5420	0
241	20231024	163900	59437310	5420	5420	5420	5420	0
242	20231024	163800	59437310	5420	5420	5420	5420	941
243	20231024	163700	59437310	5420	5420	5420	5420	0
244	20231024	163600	59437310	5420	5420	5420	5420	0
245	20231024	163500	59437310	5420	5420	5420	5420	0
246	20231024	163400	59437310	5420	5420	5420	5420	0
247	20231024	163300	59437310	5420	5420	5420	5420	0
248	20231024	163200	59437310	5420	5420	5420	5420	0
249	20231024	163100	59437310	5420	5420	5420	5420	0
250	20231024	163000	59437310	5420	5420	5420	5420	0
251	20231024	162900	59437310	5420	5420	5420	5420	0
252	20231024	162800	59437310	5420	5420	5420	5420	0
253	20231024	162700	59437310	5420	5420	5420	5420	0
254	20231024	162600	59437310	5420	5420	5420	5420	0
255	20231024	162500	59437310	5420	5420	5420	5420	0
256	20231024	162400	59437310	5420	5420	5420	5420	0
257	20231024	162300	59437310	5420	5420	5420	5420	0
258	20231024	162200	59437310	5420	5420	5420	5420	0
259	20231024	162100	59437310	5420	5420	5420	5420	0
260	20231024	162000	59437310	5420	5420	5420	5420	0
261	20231024	161900	59437310	5420	5420	5420	5420	0
262	20231024	161800	59437310	5420	5420	5420	5420	0
263	20231024	161700	59437310	5420	5420	5420	5420	0
264	20231024	161600	59437310	5420	5420	5420	5420	0
265	20231024	161500	59437310	5420	5420	5420	5420	0
266	20231024	161400	59437310	5420	5420	5420	5420	0
267	20231024	161300	59437310	5420	5420	5420	5420	0
268	20231024	161200	59437310	5420	5420	5420	5420	0
269	20231024	161100	59437310	5420	5420	5420	5420	0
270	20231024	161000	59437310	5420	5420	5420	5420	0
271	20231024	160900	59437310	5420	5420	5420	5420	0
272	20231024	160800	59437310	5420	5420	5420	5420	941
273	20231024	160700	59437310	5420	5420	5420	5420	0
274	20231024	160600	59437310	5420	5420	5420	5420	0
275	20231024	160500	59437310	5420	5420	5420	5420	0
276	20231024	160400	59437310	5420	5420	5420	5420	0
277	20231024	160300	59437310	5420	5420	5420	5420	0
278	20231024	160200	59437310	5420	5420	5420	5420	0
279	20231024	160100	59437310	5420	5420	5420	5420	0
280	20231024	160000	59437310	5420	5420	5420	5420	0
281	20231024	155900	59437310	5420	5420	5420	5420	0
282	20231024	155800	59437310	5420	5420	5420	5420	0
283	20231024	155700	59437310	5420	5420	5420	5420	0
284	20231024	155600	59437310	5420	5420	5420	5420	0
285	20231024	155500	59437310	5420	5420	5420	5420	0
286	20231024	155400	59437310	5420	5420	5420	5420	0
287	20231024	155300	59437310	5420	5420	5420	5420	0
288	20231024	155200	59437310	5420	5420	5420	5420	0
289	20231024	155100	59437310	5420	5420	5420	5420	0
290	20231024	155000	59437310	5420	5420	5420	5420	0
291	20231024	154900	59437310	5420	5420	5420	5420	0
292	20231024	154800	59437310	5420	5420	5420	5420	0
293	20231024	154700	59437310	5420	5420	5420	5420	0
294	20231024	154600	59437310	5420	5420	5420	5420	0
295	20231024	154500	59437310	5420	5420	5420	5420	0
296	20231024	154400	59437310	5420	5420	5420	5420	0
297	20231024	154300	59437310	5420	5420	5420	5420	0
298	20231024	154200	59437310	5420	5420	5420	5420	0
299	20231024	154100	59437310	5420	5420	5420	5420	0
300	20231024	154000	59437310	5420	5420	5420	5420	0
301	20231024	153900	59437310	5420	5420	5420	5420	0
302	20231024	153800	59437310	5420	5420	5420	5420	941
303	20231024	153700	59437310	5420	5420	5420	5420	0
304	20231024	153600	59437310	5420	5420	5420	5420	0
305	20231024	153500	59437310	5420	5420	5420	5420	0
306	20231024	153400	59437310	5420	5420	5420	5420	0
307	20231024	153300	59437310	5420	5420	5420	5420	0
308	20231024	153200	59437310	5420	5420	5420	5420	0
309	20231024	153100	59437310	5420	5420	5420	5420	0
310	20231024	153000	59437310	5420	5420	5420	5420	941
311	20231024	152900	54337090	5510	5510	5510	5510	0
312	20231024	152800	54337090	5510	5510	5510	5510	0
313	20231024	152700	54337090	5510	5510	5510	5510	0
314	20231024	152600	54337090	5510	5510	5510	5510	0
315	20231024	152500	54337090	5510	5510	5510	5510	0
316	20231024	152400	54337090	5510	5510	5510	5510	0
317	20231024	152300	54337090	5510	5510	5510	5510	0
318	20231024	152200	54337090	5510	5510	5510	5510	0
319	20231024	152100	54337090	5510	5510	5510	5510	0
320	20231024	152000	54337090	5510	5510	5510	5510	0
321	20231024	151900	54337090	5510	5510	5510	5510	0
322	20231024	151800	54337090	5510	5510	5510	5510	0
323	20231024	151700	54337090	5510	5510	5510	5510	0
324	20231024	151600	54337090	5510	5510	5510	5510	0
325	20231024	151500	54337090	5510	5510	5510	5510	0
326	20231024	151400	54337090	5510	5510	5510	5510	4
327	20231024	151300	54315050	5500	5490	5500	5490	200
328	20231024	151200	53217010	5480	5480	5480	5480	0
329	20231024	151100	53217010	5480	5480	5480	5480	0
330	20231024	151000	53217010	5480	5480	5480	5480	0
331	20231024	150900	53217010	5480	5480	5480	5480	20
332	20231024	150800	53107410	5490	5490	5490	5490	0
333	20231024	150700	53107410	5490	5490	5490	5490	0
334	20231024	150600	53107410	5490	5490	5490	5490	1
335	20231024	150500	53101920	5490	5490	5490	5490	0
336	20231024	150400	53101920	5490	5490	5490	5490	0
337	20231024	150300	53101920	5490	5490	5490	5490	0
338	20231024	150200	53101920	5490	5490	5490	5490	0
339	20231024	150100	53101920	5490	5490	5490	5490	4
340	20231024	150000	53079960	5450	5450	5450	5450	12
341	20231024	145900	53014560	5450	5450	5450	5450	0
342	20231024	145800	53014560	5450	5440	5450	5440	500
343	20231024	145700	50294530	5430	5430	5430	5430	0
344	20231024	145600	50294530	5430	5430	5430	5430	0
345	20231024	145500	50294530	5430	5420	5430	5420	208
346	20231024	145400	49165320	5420	5420	5420	5420	0
347	20231024	145300	49165320	5420	5420	5420	5420	0
348	20231024	145200	49165320	5420	5420	5420	5420	0
349	20231024	145100	49165320	5420	5420	5420	5420	0
350	20231024	145000	49165320	5420	5420	5420	5420	0
351	20231024	144900	49165320	5420	5420	5420	5420	0
352	20231024	144800	49165320	5420	5420	5420	5420	0
353	20231024	144700	49165320	5420	5420	5420	5420	0
354	20231024	144600	49165320	5420	5420	5420	5420	0
355	20231024	144500	49165320	5420	5420	5420	5420	0
356	20231024	144400	49165320	5420	5420	5420	5420	0
357	20231024	144300	49165320	5420	5420	5420	5420	0
358	20231024	144200	49165320	5420	5420	5420	5420	0
359	20231024	144100	49165320	5420	5420	5420	5420	0
360	20231024	144000	49165320	5420	5400	5420	5400	205
361	20231024	143900	48058220	5420	5420	5420	5420	0
362	20231024	143800	48058220	5420	5420	5420	5420	52
363	20231024	143700	47776380	5410	5410	5410	5410	0
364	20231024	143600	47776380	5410	5410	5410	5410	0
365	20231024	143500	47776380	5410	5410	5410	5410	0
366	20231024	143400	47776380	5410	5410	5410	5410	0
367	20231024	143300	47776380	5410	5410	5410	5410	0
368	20231024	143200	47776380	5410	5410	5410	5410	0
369	20231024	143100	47776380	5410	5410	5410	5410	0
370	20231024	143000	47776380	5410	5410	5410	5410	0
371	20231024	142900	47776380	5410	5410	5410	5410	5
372	20231024	142800	47749330	5430	5430	5430	5430	0
373	20231024	142700	47749330	5430	5430	5430	5430	0
374	20231024	142600	47749330	5430	5430	5430	5430	0
375	20231024	142500	47749330	5430	5430	5430	5430	0
376	20231024	142400	47749330	5430	5430	5430	5430	0
377	20231024	142300	47749330	5430	5430	5430	5430	2
378	20231024	142200	47738470	5410	5410	5410	5410	0
379	20231024	142100	47738470	5410	5410	5410	5410	0
380	20231024	142000	47738470	5410	5400	5410	5400	111
381	20231024	141900	47139040	5390	5390	5390	5390	0
382	20231024	141800	47139040	5390	5390	5390	5390	0
383	20231024	141700	47139040	5390	5390	5390	5390	0
384	20231024	141600	47139040	5390	5390	5390	5390	0
385	20231024	141500	47139040	5390	5390	5390	5390	0
386	20231024	141400	47139040	5390	5380	5390	5380	6
387	20231024	141300	47106720	5380	5380	5380	5380	0
388	20231024	141200	47106720	5380	5380	5380	5380	0
389	20231024	141100	47106720	5380	5380	5380	5380	0
390	20231024	141000	47106720	5380	5380	5380	5380	0
391	20231024	140900	47106720	5380	5380	5380	5380	0
392	20231024	140800	47106720	5380	5380	5380	5380	0
393	20231024	140700	47106720	5380	5380	5380	5380	0
394	20231024	140600	47106720	5380	5380	5380	5380	0
395	20231024	140500	47106720	5380	5380	5380	5380	0
396	20231024	140400	47106720	5380	5380	5380	5380	0
397	20231024	140300	47106720	5380	5380	5380	5380	0
398	20231024	140200	47106720	5380	5380	5380	5380	0
399	20231024	140100	47106720	5380	5380	5380	5380	0
400	20231024	140000	47106720	5380	5370	5380	5370	28
401	20231024	135900	46956110	5350	5350	5350	5350	0
402	20231024	135800	46956110	5350	5350	5350	5350	0
403	20231024	135700	46956110	5350	5350	5350	5350	0
404	20231024	135600	46956110	5350	5350	5350	5350	0
405	20231024	135500	46956110	5350	5350	5350	5350	0
406	20231024	135400	46956110	5350	5350	5350	5350	0
407	20231024	135300	46956110	5350	5350	5350	5350	0
408	20231024	135200	46956110	5350	5350	5350	5350	0
409	20231024	135100	46956110	5350	5350	5350	5350	0
410	20231024	135000	46956110	5350	5350	5350	5350	0
411	20231024	134900	46956110	5350	5350	5350	5350	0
412	20231024	134800	46956110	5350	5350	5350	5350	0
413	20231024	134700	46956110	5350	5350	5350	5350	0
414	20231024	134600	46956110	5350	5350	5350	5350	0
415	20231024	134500	46956110	5350	5350	5350	5350	0
416	20231024	134400	46956110	5350	5350	5350	5350	0
417	20231024	134300	46956110	5350	5350	5350	5350	0
418	20231024	134200	46956110	5350	5350	5350	5350	0
419	20231024	134100	46956110	5350	5350	5350	5350	0
420	20231024	134000	46956110	5350	5370	5370	5350	818
421	20231024	133900	42571130	5390	5390	5390	5390	0
422	20231024	133800	42571130	5390	5390	5390	5390	0
423	20231024	133700	42571130	5390	5390	5390	5390	0
424	20231024	133600	42571130	5390	5390	5390	5390	0
425	20231024	133500	42571130	5390	5390	5390	5390	3
426	20231024	133400	42554960	5370	5370	5370	5370	0
427	20231024	133300	42554960	5370	5370	5370	5370	0
428	20231024	133200	42554960	5370	5370	5370	5370	0
429	20231024	133100	42554960	5370	5370	5370	5370	0
430	20231024	133000	42554960	5370	5370	5370	5370	0
431	20231024	132900	42554960	5370	5370	5370	5370	0
432	20231024	132800	42554960	5370	5370	5370	5370	0
433	20231024	132700	42554960	5370	5370	5370	5370	0
434	20231024	132600	42554960	5370	5370	5370	5370	0
435	20231024	132500	42554960	5370	5370	5370	5370	0
436	20231024	132400	42554960	5370	5370	5370	5370	0
437	20231024	132300	42554960	5370	5370	5370	5370	0
438	20231024	132200	42554960	5370	5370	5370	5370	0
439	20231024	132100	42554960	5370	5370	5370	5370	0
440	20231024	132000	42554960	5370	5370	5370	5370	0
441	20231024	131900	42554960	5370	5370	5370	5370	673
442	20231024	131800	38940950	5370	5370	5370	5370	0
443	20231024	131700	38940950	5370	5360	5370	5360	625
444	20231024	131600	35590330	5360	5360	5360	5360	0
445	20231024	131500	35590330	5360	5360	5360	5360	0
446	20231024	131400	35590330	5360	5360	5360	5360	0
447	20231024	131300	35590330	5360	5360	5360	5360	0
448	20231024	131200	35590330	5360	5360	5360	5360	0
449	20231024	131100	35590330	5360	5360	5360	5360	0
450	20231024	131000	35590330	5360	5360	5360	5360	0
451	20231024	130900	35590330	5360	5360	5360	5360	1
452	20231024	130800	35584970	5360	5360	5360	5360	1
453	20231024	130700	35579610	5350	5350	5350	5350	0
454	20231024	130600	35579610	5350	5350	5350	5350	0
455	20231024	130500	35579610	5350	5350	5350	5350	23
456	20231024	130400	35456560	5350	5350	5350	5350	70
457	20231024	130300	35082060	5340	5340	5340	5340	0
458	20231024	130200	35082060	5340	5340	5340	5340	0
459	20231024	130100	35082060	5340	5340	5340	5340	0
460	20231024	130000	35082060	5340	5340	5340	5340	0
461	20231024	125900	35082060	5340	5340	5340	5340	51
462	20231024	125800	34809720	5340	5340	5340	5340	0
463	20231024	125700	34809720	5340	5340	5340	5340	0
464	20231024	125600	34809720	5340	5340	5340	5340	1
465	20231024	125500	34804380	5330	5330	5330	5330	0
466	20231024	125400	34804380	5330	5330	5330	5330	0
467	20231024	125300	34804380	5330	5330	5330	5330	0
468	20231024	125200	34804380	5330	5330	5330	5330	0
469	20231024	125100	34804380	5330	5330	5330	5330	0
470	20231024	125000	34804380	5330	5330	5330	5330	0
471	20231024	124900	34804380	5330	5330	5330	5330	0
472	20231024	124800	34804380	5330	5330	5330	5330	0
473	20231024	124700	34804380	5330	5330	5330	5330	0
474	20231024	124600	34804380	5330	5330	5330	5330	0
475	20231024	124500	34804380	5330	5330	5330	5330	0
476	20231024	124400	34804380	5330	5330	5330	5330	0
477	20231024	124300	34804380	5330	5330	5340	5330	11
478	20231024	124200	34745700	5340	5350	5350	5330	16
479	20231024	124100	34660250	5340	5330	5340	5320	21
480	20231024	124000	34548270	5340	5320	5350	5320	9
481	20231024	123900	34500280	5320	5320	5320	5320	0
482	20231024	123800	34500280	5320	5320	5320	5320	0
483	20231024	123700	34500280	5320	5320	5320	5320	0
484	20231024	123600	34500280	5320	5320	5320	5320	0
485	20231024	123500	34500280	5320	5300	5320	5300	2
486	20231024	123400	34489660	5310	5310	5310	5310	372
487	20231024	123300	32514340	5290	5360	5360	5290	3000
488	20231024	123200	16559150	5380	5380	5380	5380	0
489	20231024	123100	16559150	5380	5380	5380	5380	0
490	20231024	123000	16559150	5380	5380	5380	5380	0
491	20231024	122900	16559150	5380	5380	5380	5380	0
492	20231024	122800	16559150	5380	5380	5380	5380	0
493	20231024	122700	16559150	5380	5380	5380	5380	0
494	20231024	122600	16559150	5380	5380	5380	5380	0
495	20231024	122500	16559150	5380	5380	5380	5380	0
496	20231024	122400	16559150	5380	5380	5380	5380	0
497	20231024	122300	16559150	5380	5380	5380	5380	0
498	20231024	122200	16559150	5380	5380	5380	5380	0
499	20231024	122100	16559150	5380	5380	5380	5380	0
500	20231024	122000	16559150	5380	5380	5380	5380	0
501	20231024	121900	16559150	5380	5380	5380	5380	0
502	20231024	121800	16559150	5380	5380	5380	5380	0
503	20231024	121700	16559150	5380	5380	5380	5380	0
504	20231024	121600	16559150	5380	5380	5380	5380	0
505	20231024	121500	16559150	5380	5380	5380	5380	0
506	20231024	121400	16559150	5380	5380	5380	5380	0
507	20231024	121300	16559150	5380	5370	5380	5370	23
508	20231024	121200	16435590	5380	5380	5390	5380	36
509	20231024	121100	16241730	5380	5380	5380	5380	18
510	20231024	121000	16144890	5350	5350	5350	5350	0
511	20231024	120900	16144890	5350	5350	5350	5350	0
512	20231024	120800	16144890	5350	5370	5370	5350	24
513	20231024	120700	16016470	5370	5370	5370	5370	21
514	20231024	120600	15903700	5370	5370	5370	5370	0
515	20231024	120500	15903700	5370	5370	5370	5370	0
516	20231024	120400	15903700	5370	5370	5370	5370	0
517	20231024	120300	15903700	5370	5370	5370	5370	0
518	20231024	120200	15903700	5370	5370	5370	5370	0
519	20231024	120100	15903700	5370	5370	5370	5370	7
520	20231024	120000	15866110	5400	5400	5400	5400	0
521	20231024	115900	15866110	5400	5400	5400	5400	0
522	20231024	115800	15866110	5400	5370	5400	5370	210
523	20231024	115700	14732350	5370	5370	5370	5370	0
524	20231024	115600	14732350	5370	5360	5370	5360	69
525	20231024	115500	14362330	5360	5360	5360	5360	0
526	20231024	115400	14362330	5360	5360	5360	5360	0
527	20231024	115300	14362330	5360	5360	5360	5360	0
528	20231024	115200	14362330	5360	5360	5360	5360	0
529	20231024	115100	14362330	5360	5360	5360	5360	0
530	20231024	115000	14362330	5360	5360	5360	5360	1
531	20231024	114900	14356970	5350	5350	5350	5350	0
532	20231024	114800	14356970	5350	5350	5350	5350	0
533	20231024	114700	14356970	5350	5350	5350	5350	0
534	20231024	114600	14356970	5350	5350	5350	5350	1
535	20231024	114500	14351620	5370	5370	5370	5370	0
536	20231024	114400	14351620	5370	5370	5370	5370	0
537	20231024	114300	14351620	5370	5370	5370	5370	0
538	20231024	114200	14351620	5370	5370	5370	5370	0
539	20231024	114100	14351620	5370	5370	5370	5370	0
540	20231024	114000	14351620	5370	5370	5370	5370	0
541	20231024	113900	14351620	5370	5370	5370	5370	0
542	20231024	113800	14351620	5370	5370	5370	5370	0
543	20231024	113700	14351620	5370	5370	5370	5370	0
544	20231024	113600	14351620	5370	5370	5370	5370	0
545	20231024	113500	14351620	5370	5370	5370	5370	0
546	20231024	113400	14351620	5370	5370	5370	5370	1
547	20231024	113300	14346250	5360	5360	5360	5360	0
548	20231024	113200	14346250	5360	5360	5360	5360	0
549	20231024	113100	14346250	5360	5360	5360	5360	0
550	20231024	113000	14346250	5360	5360	5360	5360	0
551	20231024	112900	14346250	5360	5360	5360	5360	0
552	20231024	112800	14346250	5360	5360	5360	5360	0
553	20231024	112700	14346250	5360	5360	5360	5360	0
554	20231024	112600	14346250	5360	5360	5360	5360	0
555	20231024	112500	14346250	5360	5360	5360	5360	0
556	20231024	112400	14346250	5360	5360	5360	5360	30
557	20231024	112300	14185450	5350	5350	5350	5350	0
558	20231024	112200	14185450	5350	5350	5350	5350	7
559	20231024	112100	14148000	5330	5330	5330	5330	0
560	20231024	112000	14148000	5330	5330	5330	5330	0
561	20231024	111900	14148000	5330	5330	5330	5330	0
562	20231024	111800	14148000	5330	5350	5350	5330	171
563	20231024	111700	13236410	5350	5350	5350	5350	0
564	20231024	111600	13236410	5350	5350	5350	5350	0
565	20231024	111500	13236410	5350	5350	5350	5350	0
566	20231024	111400	13236410	5350	5350	5350	5350	0
567	20231024	111300	13236410	5350	5350	5350	5350	0
568	20231024	111200	13236410	5350	5350	5350	5350	0
569	20231024	111100	13236410	5350	5350	5350	5350	0
570	20231024	111000	13236410	5350	5350	5350	5350	0
571	20231024	110900	13236410	5350	5350	5350	5350	0
572	20231024	110800	13236410	5350	5350	5350	5350	0
573	20231024	110700	13236410	5350	5350	5350	5350	0
574	20231024	110600	13236410	5350	5350	5350	5350	0
575	20231024	110500	13236410	5350	5350	5350	5350	0
576	20231024	110400	13236410	5350	5350	5350	5350	0
577	20231024	110300	13236410	5350	5350	5350	5350	0
578	20231024	110200	13236410	5350	5350	5350	5350	0
579	20231024	110100	13236410	5350	5350	5350	5350	0
580	20231024	110000	13236410	5350	5350	5350	5350	1
581	20231024	105900	13231060	5360	5360	5360	5360	0
582	20231024	105800	13231060	5360	5360	5360	5360	0
583	20231024	105700	13231060	5360	5360	5360	5360	0
584	20231024	105600	13231060	5360	5360	5360	5360	0
585	20231024	105500	13231060	5360	5360	5360	5360	0
586	20231024	105400	13231060	5360	5360	5360	5360	0
587	20231024	105300	13231060	5360	5360	5360	5360	0
588	20231024	105200	13231060	5360	5360	5360	5360	0
589	20231024	105100	13231060	5360	5340	5360	5330	308
590	20231024	105000	11588660	5350	5350	5350	5350	0
591	20231024	104900	11588660	5350	5350	5350	5350	0
592	20231024	104800	11588660	5350	5350	5350	5350	0
593	20231024	104700	11588660	5350	5350	5350	5350	0
594	20231024	104600	11588660	5350	5350	5350	5350	0
595	20231024	104500	11588660	5350	5350	5350	5350	0
596	20231024	104400	11588660	5350	5350	5350	5350	0
597	20231024	104300	11588660	5350	5350	5350	5350	0
598	20231024	104200	11588660	5350	5350	5350	5350	0
599	20231024	104100	11588660	5350	5350	5350	5350	0
600	20231024	104000	11588660	5350	5350	5350	5350	29
601	20231024	103900	11433510	5350	5350	5350	5350	0
602	20231024	103800	11433510	5350	5350	5350	5350	22
603	20231024	103700	11315810	5350	5350	5350	5350	0
604	20231024	103600	11315810	5350	5350	5350	5350	0
605	20231024	103500	11315810	5350	5350	5350	5350	0
606	20231024	103400	11315810	5350	5360	5360	5350	427
607	20231024	103300	9028090	5410	5410	5410	5410	0
608	20231024	103200	9028090	5410	5410	5410	5410	0
609	20231024	103100	9028090	5410	5410	5410	5410	0
610	20231024	103000	9028090	5410	5410	5410	5410	0
611	20231024	102900	9028090	5410	5410	5410	5410	0
612	20231024	102800	9028090	5410	5410	5410	5410	0
613	20231024	102700	9028090	5410	5410	5410	5410	0
614	20231024	102600	9028090	5410	5410	5410	5410	0
615	20231024	102500	9028090	5410	5370	5410	5370	20
616	20231024	102400	8920220	5370	5370	5370	5370	4
617	20231024	102300	8898740	5370	5370	5370	5370	73
618	20231024	102200	8506730	5360	5360	5360	5360	86
619	20231024	102100	8045770	5370	5370	5370	5370	361
620	20231024	102000	6107200	5380	5380	5380	5380	0
621	20231024	101900	6107200	5380	5380	5380	5380	101
622	20231024	101800	5563820	5400	5400	5400	5400	317
623	20231024	101700	3852020	5400	5400	5400	5400	0
624	20231024	101600	3852020	5400	5400	5400	5400	0
625	20231024	101500	3852020	5400	5400	5400	5400	0
626	20231024	101400	3852020	5400	5400	5400	5400	0
627	20231024	101300	3852020	5400	5400	5400	5400	0
628	20231024	101200	3852020	5400	5400	5400	5400	0
629	20231024	101100	3852020	5400	5400	5400	5400	0
630	20231024	101000	3852020	5400	5400	5400	5400	0
631	20231024	100900	3852020	5400	5400	5400	5400	3
632	20231024	100800	3835820	5410	5410	5410	5410	0
633	20231024	100700	3835820	5410	5410	5410	5410	0
634	20231024	100600	3835820	5410	5410	5410	5410	0
635	20231024	100500	3835820	5410	5410	5410	5410	0
636	20231024	100400	3835820	5410	5410	5410	5410	0
637	20231024	100300	3835820	5410	5410	5410	5410	0
638	20231024	100200	3835820	5410	5410	5410	5410	0
639	20231024	100100	3835820	5410	5410	5410	5410	0
640	20231024	100000	3835820	5410	5410	5410	5410	0
641	20231024	095900	3835820	5410	5410	5410	5410	0
642	20231024	095800	3835820	5410	5410	5410	5410	0
643	20231024	095700	3835820	5410	5410	5410	5410	0
644	20231024	095600	3835820	5410	5410	5410	5410	0
645	20231024	095500	3835820	5410	5410	5410	5410	0
646	20231024	095400	3835820	5410	5410	5410	5410	0
647	20231024	095300	3835820	5410	5410	5410	5410	0
648	20231024	095200	3835820	5410	5410	5410	5410	0
649	20231024	095100	3835820	5410	5410	5410	5410	0
650	20231024	095000	3835820	5410	5410	5410	5410	0
651	20231024	094900	3835820	5410	5410	5410	5410	0
652	20231024	094800	3835820	5410	5410	5410	5410	0
653	20231024	094700	3835820	5410	5410	5410	5410	22
654	20231024	094600	3716800	5420	5420	5420	5420	0
655	20231024	094500	3716800	5420	5420	5420	5420	0
656	20231024	094400	3716800	5420	5420	5420	5420	0
657	20231024	094300	3716800	5420	5420	5420	5420	0
658	20231024	094200	3716800	5420	5420	5420	5420	0
659	20231024	094100	3716800	5420	5420	5420	5420	0
660	20231024	094000	3716800	5420	5420	5420	5420	9
661	20231024	093900	3668020	5420	5420	5420	5420	88
662	20231024	093800	3191060	5420	5410	5420	5410	53
663	20231024	093700	2904320	5410	5410	5410	5410	18
664	20231024	093600	2806940	5420	5420	5420	5420	0
665	20231024	093500	2806940	5420	5420	5420	5420	1
666	20231024	093400	2801520	5420	5420	5420	5420	4
667	20231024	093300	2779840	5430	5430	5430	5430	0
668	20231024	093200	2779840	5430	5430	5430	5430	20
669	20231024	093100	2671240	5430	5430	5430	5430	3
670	20231024	093000	2654950	5420	5450	5450	5420	278
671	20231024	092900	1141050	5460	5460	5460	5460	0
672	20231024	092800	1141050	5460	5460	5460	5460	0
673	20231024	092700	1141050	5460	5460	5460	5460	0
674	20231024	092600	1141050	5460	5460	5460	5460	0
675	20231024	092500	1141050	5460	5460	5460	5460	0
676	20231024	092400	1141050	5460	5460	5460	5460	0
677	20231024	092300	1141050	5460	5460	5460	5460	0
678	20231024	092200	1141050	5460	5460	5460	5460	0
679	20231024	092100	1141050	5460	5460	5460	5460	0
680	20231024	092000	1141050	5460	5460	5460	5460	0
681	20231024	091900	1141050	5460	5460	5460	5460	0
682	20231024	091800	1141050	5460	5460	5460	5460	7
683	20231024	091700	1102830	5460	5460	5460	5460	56
684	20231024	091600	797070	5470	5470	5470	5470	0
685	20231024	091500	797070	5470	5470	5470	5470	0
686	20231024	091400	797070	5470	5470	5470	5470	0
687	20231024	091300	797070	5470	5470	5470	5470	2
688	20231024	091200	786130	5470	5470	5470	5470	0
689	20231024	091100	786130	5470	5470	5470	5470	3
690	20231024	091000	769720	5470	5470	5470	5470	21
691	20231024	090900	654850	5470	5470	5470	5470	12
692	20231024	090800	589210	5510	5510	5510	5510	0
693	20231024	090700	589210	5510	5510	5510	5510	100
694	20231024	090600	38210	5510	5510	5510	5510	0
695	20231024	090500	38210	5510	5510	5510	5510	0
696	20231024	090400	38210	5510	5510	5510	5510	0
697	20231024	090300	38210	5510	5510	5510	5510	0
698	20231024	090200	38210	5510	5510	5510	5510	1
699	20231024	090100	32700	5450	5450	5450	5450	0
700	20231024	090000	32700	5450	5450	5450	5450	6