KissMeData/190650/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203700	27589020	5570	5570	5570	5570	129
3	20241023	203600	27589020	5570	5570	5570	5570	0
4	20241023	203500	27589020	5570	5570	5570	5570	0
5	20241023	203400	27589020	5570	5570	5570	5570	0
6	20241023	203300	27589020	5570	5570	5570	5570	0
7	20241023	203200	27589020	5570	5570	5570	5570	0
8	20241023	203100	27589020	5570	5570	5570	5570	0
9	20241023	203000	27589020	5570	5570	5570	5570	0
10	20241023	202900	27589020	5570	5570	5570	5570	0
11	20241023	202800	27589020	5570	5570	5570	5570	0
12	20241023	202700	27589020	5570	5570	5570	5570	0
13	20241023	202600	27589020	5570	5570	5570	5570	0
14	20241023	202500	27589020	5570	5570	5570	5570	0
15	20241023	202400	27589020	5570	5570	5570	5570	0
16	20241023	202300	27589020	5570	5570	5570	5570	0
17	20241023	202200	27589020	5570	5570	5570	5570	0
18	20241023	202100	27589020	5570	5570	5570	5570	0
19	20241023	202000	27589020	5570	5570	5570	5570	0
20	20241023	201900	27589020	5570	5570	5570	5570	0
21	20241023	201800	27589020	5570	5570	5570	5570	0
22	20241023	201700	27589020	5570	5570	5570	5570	0
23	20241023	201600	27589020	5570	5570	5570	5570	0
24	20241023	201500	27589020	5570	5570	5570	5570	0
25	20241023	201400	27589020	5570	5570	5570	5570	0
26	20241023	201300	27589020	5570	5570	5570	5570	0
27	20241023	201200	27589020	5570	5570	5570	5570	0
28	20241023	201100	27589020	5570	5570	5570	5570	0
29	20241023	201000	27589020	5570	5570	5570	5570	0
30	20241023	200900	27589020	5570	5570	5570	5570	0
31	20241023	200800	27589020	5570	5570	5570	5570	0
32	20241023	200700	27589020	5570	5570	5570	5570	129
33	20241023	200600	27589020	5570	5570	5570	5570	0
34	20241023	200500	27589020	5570	5570	5570	5570	0
35	20241023	200400	27589020	5570	5570	5570	5570	0
36	20241023	200300	27589020	5570	5570	5570	5570	0
37	20241023	200200	27589020	5570	5570	5570	5570	0
38	20241023	200100	27589020	5570	5570	5570	5570	0
39	20241023	200000	27589020	5570	5570	5570	5570	0
40	20241023	195900	27589020	5570	5570	5570	5570	0
41	20241023	195800	27589020	5570	5570	5570	5570	0
42	20241023	195700	27589020	5570	5570	5570	5570	0
43	20241023	195600	27589020	5570	5570	5570	5570	0
44	20241023	195500	27589020	5570	5570	5570	5570	0
45	20241023	195400	27589020	5570	5570	5570	5570	0
46	20241023	195300	27589020	5570	5570	5570	5570	0
47	20241023	195200	27589020	5570	5570	5570	5570	0
48	20241023	195100	27589020	5570	5570	5570	5570	0
49	20241023	195000	27589020	5570	5570	5570	5570	0
50	20241023	194900	27589020	5570	5570	5570	5570	0
51	20241023	194800	27589020	5570	5570	5570	5570	0
52	20241023	194700	27589020	5570	5570	5570	5570	0
53	20241023	194600	27589020	5570	5570	5570	5570	0
54	20241023	194500	27589020	5570	5570	5570	5570	0
55	20241023	194400	27589020	5570	5570	5570	5570	0
56	20241023	194300	27589020	5570	5570	5570	5570	0
57	20241023	194200	27589020	5570	5570	5570	5570	0
58	20241023	194100	27589020	5570	5570	5570	5570	0
59	20241023	194000	27589020	5570	5570	5570	5570	0
60	20241023	193900	27589020	5570	5570	5570	5570	0
61	20241023	193800	27589020	5570	5570	5570	5570	0
62	20241023	193700	27589020	5570	5570	5570	5570	129
63	20241023	193600	27589020	5570	5570	5570	5570	0
64	20241023	193500	27589020	5570	5570	5570	5570	0
65	20241023	193400	27589020	5570	5570	5570	5570	0
66	20241023	193300	27589020	5570	5570	5570	5570	0
67	20241023	193200	27589020	5570	5570	5570	5570	0
68	20241023	193100	27589020	5570	5570	5570	5570	0
69	20241023	193000	27589020	5570	5570	5570	5570	0
70	20241023	192900	27589020	5570	5570	5570	5570	0
71	20241023	192800	27589020	5570	5570	5570	5570	0
72	20241023	192700	27589020	5570	5570	5570	5570	0
73	20241023	192600	27589020	5570	5570	5570	5570	0
74	20241023	192500	27589020	5570	5570	5570	5570	0
75	20241023	192400	27589020	5570	5570	5570	5570	0
76	20241023	192300	27589020	5570	5570	5570	5570	0
77	20241023	192200	27589020	5570	5570	5570	5570	0
78	20241023	192100	27589020	5570	5570	5570	5570	0
79	20241023	192000	27589020	5570	5570	5570	5570	0
80	20241023	191900	27589020	5570	5570	5570	5570	0
81	20241023	191800	27589020	5570	5570	5570	5570	0
82	20241023	191700	27589020	5570	5570	5570	5570	0
83	20241023	191600	27589020	5570	5570	5570	5570	0
84	20241023	191500	27589020	5570	5570	5570	5570	0
85	20241023	191400	27589020	5570	5570	5570	5570	0
86	20241023	191300	27589020	5570	5570	5570	5570	0
87	20241023	191200	27589020	5570	5570	5570	5570	0
88	20241023	191100	27589020	5570	5570	5570	5570	0
89	20241023	191000	27589020	5570	5570	5570	5570	0
90	20241023	190900	27589020	5570	5570	5570	5570	0
91	20241023	190800	27589020	5570	5570	5570	5570	0
92	20241023	190700	27589020	5570	5570	5570	5570	129
93	20241023	190600	27589020	5570	5570	5570	5570	0
94	20241023	190500	27589020	5570	5570	5570	5570	0
95	20241023	190400	27589020	5570	5570	5570	5570	0
96	20241023	190300	27589020	5570	5570	5570	5570	0
97	20241023	190200	27589020	5570	5570	5570	5570	0
98	20241023	190100	27589020	5570	5570	5570	5570	0
99	20241023	190000	27589020	5570	5570	5570	5570	0
100	20241023	185900	27589020	5570	5570	5570	5570	0
101	20241023	185800	27589020	5570	5570	5570	5570	0
102	20241023	185700	27589020	5570	5570	5570	5570	0
103	20241023	185600	27589020	5570	5570	5570	5570	0
104	20241023	185500	27589020	5570	5570	5570	5570	0
105	20241023	185400	27589020	5570	5570	5570	5570	0
106	20241023	185300	27589020	5570	5570	5570	5570	0
107	20241023	185200	27589020	5570	5570	5570	5570	0
108	20241023	185100	27589020	5570	5570	5570	5570	0
109	20241023	185000	27589020	5570	5570	5570	5570	0
110	20241023	184900	27589020	5570	5570	5570	5570	0
111	20241023	184800	27589020	5570	5570	5570	5570	0
112	20241023	184700	27589020	5570	5570	5570	5570	0
113	20241023	184600	27589020	5570	5570	5570	5570	0
114	20241023	184500	27589020	5570	5570	5570	5570	0
115	20241023	184400	27589020	5570	5570	5570	5570	0
116	20241023	184300	27589020	5570	5570	5570	5570	0
117	20241023	184200	27589020	5570	5570	5570	5570	0
118	20241023	184100	27589020	5570	5570	5570	5570	0
119	20241023	184000	27589020	5570	5570	5570	5570	0
120	20241023	183900	27589020	5570	5570	5570	5570	0
121	20241023	183800	27589020	5570	5570	5570	5570	0
122	20241023	183700	27589020	5570	5570	5570	5570	129
123	20241023	183600	27589020	5570	5570	5570	5570	0
124	20241023	183500	27589020	5570	5570	5570	5570	0
125	20241023	183400	27589020	5570	5570	5570	5570	0
126	20241023	183300	27589020	5570	5570	5570	5570	0
127	20241023	183200	27589020	5570	5570	5570	5570	0
128	20241023	183100	27589020	5570	5570	5570	5570	0
129	20241023	183000	27589020	5570	5570	5570	5570	0
130	20241023	182900	27589020	5570	5570	5570	5570	0
131	20241023	182800	27589020	5570	5570	5570	5570	0
132	20241023	182700	27589020	5570	5570	5570	5570	0
133	20241023	182600	27589020	5570	5570	5570	5570	0
134	20241023	182500	27589020	5570	5570	5570	5570	0
135	20241023	182400	27589020	5570	5570	5570	5570	0
136	20241023	182300	27589020	5570	5570	5570	5570	0
137	20241023	182200	27589020	5570	5570	5570	5570	0
138	20241023	182100	27589020	5570	5570	5570	5570	0
139	20241023	182000	27589020	5570	5570	5570	5570	0
140	20241023	181900	27589020	5570	5570	5570	5570	0
141	20241023	181800	27589020	5570	5570	5570	5570	0
142	20241023	181700	27589020	5570	5570	5570	5570	0
143	20241023	181600	27589020	5570	5570	5570	5570	0
144	20241023	181500	27589020	5570	5570	5570	5570	0
145	20241023	181400	27589020	5570	5570	5570	5570	0
146	20241023	181300	27589020	5570	5570	5570	5570	0
147	20241023	181200	27589020	5570	5570	5570	5570	0
148	20241023	181100	27589020	5570	5570	5570	5570	0
149	20241023	181000	27589020	5570	5570	5570	5570	0
150	20241023	180900	27589020	5570	5570	5570	5570	0
151	20241023	180800	27589020	5570	5570	5570	5570	0
152	20241023	180700	27589020	5570	5570	5570	5570	129
153	20241023	180600	27589020	5570	5570	5570	5570	0
154	20241023	180500	27589020	5570	5570	5570	5570	0
155	20241023	180400	27589020	5570	5570	5570	5570	0
156	20241023	180300	27589020	5570	5570	5570	5570	0
157	20241023	180200	27589020	5570	5570	5570	5570	0
158	20241023	180100	27589020	5570	5570	5570	5570	0
159	20241023	180000	27589020	5570	5570	5570	5570	0
160	20241023	175900	27589020	5570	5570	5570	5570	0
161	20241023	175800	27589020	5570	5570	5570	5570	0
162	20241023	175700	27589020	5570	5570	5570	5570	0
163	20241023	175600	27589020	5570	5570	5570	5570	0
164	20241023	175500	27589020	5570	5570	5570	5570	0
165	20241023	175400	27589020	5570	5570	5570	5570	0
166	20241023	175300	27589020	5570	5570	5570	5570	0
167	20241023	175200	27589020	5570	5570	5570	5570	0
168	20241023	175100	27589020	5570	5570	5570	5570	0
169	20241023	175000	27589020	5570	5570	5570	5570	0
170	20241023	174900	27589020	5570	5570	5570	5570	0
171	20241023	174800	27589020	5570	5570	5570	5570	0
172	20241023	174700	27589020	5570	5570	5570	5570	0
173	20241023	174600	27589020	5570	5570	5570	5570	0
174	20241023	174500	27589020	5570	5570	5570	5570	0
175	20241023	174400	27589020	5570	5570	5570	5570	0
176	20241023	174300	27589020	5570	5570	5570	5570	0
177	20241023	174200	27589020	5570	5570	5570	5570	0
178	20241023	174100	27589020	5570	5570	5570	5570	0
179	20241023	174000	27589020	5570	5570	5570	5570	0
180	20241023	173900	27589020	5570	5570	5570	5570	0
181	20241023	173800	27589020	5570	5570	5570	5570	0
182	20241023	173700	27589020	5570	5570	5570	5570	129
183	20241023	173600	27589020	5570	5570	5570	5570	0
184	20241023	173500	27589020	5570	5570	5570	5570	0
185	20241023	173400	27589020	5570	5570	5570	5570	0
186	20241023	173300	27589020	5570	5570	5570	5570	0
187	20241023	173200	27589020	5570	5570	5570	5570	0
188	20241023	173100	27589020	5570	5570	5570	5570	0
189	20241023	173000	27589020	5570	5570	5570	5570	0
190	20241023	172900	27589020	5570	5570	5570	5570	0
191	20241023	172800	27589020	5570	5570	5570	5570	0
192	20241023	172700	27589020	5570	5570	5570	5570	0
193	20241023	172600	27589020	5570	5570	5570	5570	0
194	20241023	172500	27589020	5570	5570	5570	5570	0
195	20241023	172400	27589020	5570	5570	5570	5570	0
196	20241023	172300	27589020	5570	5570	5570	5570	0
197	20241023	172200	27589020	5570	5570	5570	5570	0
198	20241023	172100	27589020	5570	5570	5570	5570	0
199	20241023	172000	27589020	5570	5570	5570	5570	0
200	20241023	171900	27589020	5570	5570	5570	5570	0
201	20241023	171800	27589020	5570	5570	5570	5570	0
202	20241023	171700	27589020	5570	5570	5570	5570	0
203	20241023	171600	27589020	5570	5570	5570	5570	0
204	20241023	171500	27589020	5570	5570	5570	5570	0
205	20241023	171400	27589020	5570	5570	5570	5570	0
206	20241023	171300	27589020	5570	5570	5570	5570	0
207	20241023	171200	27589020	5570	5570	5570	5570	0
208	20241023	171100	27589020	5570	5570	5570	5570	0
209	20241023	171000	27589020	5570	5570	5570	5570	0
210	20241023	170900	27589020	5570	5570	5570	5570	0
211	20241023	170800	27589020	5570	5570	5570	5570	0
212	20241023	170700	27589020	5570	5570	5570	5570	129
213	20241023	170600	27589020	5570	5570	5570	5570	0
214	20241023	170500	27589020	5570	5570	5570	5570	0
215	20241023	170400	27589020	5570	5570	5570	5570	0
216	20241023	170300	27589020	5570	5570	5570	5570	0
217	20241023	170200	27589020	5570	5570	5570	5570	0
218	20241023	170100	27589020	5570	5570	5570	5570	0
219	20241023	170000	27589020	5570	5570	5570	5570	0
220	20241023	165900	27589020	5570	5570	5570	5570	0
221	20241023	165800	27589020	5570	5570	5570	5570	0
222	20241023	165700	27589020	5570	5570	5570	5570	0
223	20241023	165600	27589020	5570	5570	5570	5570	0
224	20241023	165500	27589020	5570	5570	5570	5570	0
225	20241023	165400	27589020	5570	5570	5570	5570	0
226	20241023	165300	27589020	5570	5570	5570	5570	0
227	20241023	165200	27589020	5570	5570	5570	5570	0
228	20241023	165100	27589020	5570	5570	5570	5570	0
229	20241023	165000	27589020	5570	5570	5570	5570	0
230	20241023	164900	27589020	5570	5570	5570	5570	0
231	20241023	164800	27589020	5570	5570	5570	5570	0
232	20241023	164700	27589020	5570	5570	5570	5570	0
233	20241023	164600	27589020	5570	5570	5570	5570	0
234	20241023	164500	27589020	5570	5570	5570	5570	0
235	20241023	164400	27589020	5570	5570	5570	5570	0
236	20241023	164300	27589020	5570	5570	5570	5570	0
237	20241023	164200	27589020	5570	5570	5570	5570	0
238	20241023	164100	27589020	5570	5570	5570	5570	0
239	20241023	164000	27589020	5570	5570	5570	5570	0
240	20241023	163900	27589020	5570	5570	5570	5570	0
241	20241023	163800	27589020	5570	5570	5570	5570	0
242	20241023	163700	27589020	5570	5570	5570	5570	129
243	20241023	163600	27589020	5570	5570	5570	5570	0
244	20241023	163500	27589020	5570	5570	5570	5570	0
245	20241023	163400	27589020	5570	5570	5570	5570	0
246	20241023	163300	27589020	5570	5570	5570	5570	0
247	20241023	163200	27589020	5570	5570	5570	5570	0
248	20241023	163100	27589020	5570	5570	5570	5570	0
249	20241023	163000	27589020	5570	5570	5570	5570	0
250	20241023	162900	27589020	5570	5570	5570	5570	0
251	20241023	162800	27589020	5570	5570	5570	5570	0
252	20241023	162700	27589020	5570	5570	5570	5570	0
253	20241023	162600	27589020	5570	5570	5570	5570	0
254	20241023	162500	27589020	5570	5570	5570	5570	0
255	20241023	162400	27589020	5570	5570	5570	5570	0
256	20241023	162300	27589020	5570	5570	5570	5570	0
257	20241023	162200	27589020	5570	5570	5570	5570	0
258	20241023	162100	27589020	5570	5570	5570	5570	0
259	20241023	162000	27589020	5570	5570	5570	5570	0
260	20241023	161900	27589020	5570	5570	5570	5570	0
261	20241023	161800	27589020	5570	5570	5570	5570	0
262	20241023	161700	27589020	5570	5570	5570	5570	0
263	20241023	161600	27589020	5570	5570	5570	5570	0
264	20241023	161500	27589020	5570	5570	5570	5570	0
265	20241023	161400	27589020	5570	5570	5570	5570	0
266	20241023	161300	27589020	5570	5570	5570	5570	0
267	20241023	161200	27589020	5570	5570	5570	5570	0
268	20241023	161100	27589020	5570	5570	5570	5570	0
269	20241023	161000	27589020	5570	5570	5570	5570	0
270	20241023	160900	27589020	5570	5570	5570	5570	0
271	20241023	160800	27589020	5570	5570	5570	5570	0
272	20241023	160700	27589020	5570	5570	5570	5570	129
273	20241023	160600	27589020	5570	5570	5570	5570	0
274	20241023	160500	27589020	5570	5570	5570	5570	0
275	20241023	160400	27589020	5570	5570	5570	5570	0
276	20241023	160300	27589020	5570	5570	5570	5570	0
277	20241023	160200	27589020	5570	5570	5570	5570	0
278	20241023	160100	27589020	5570	5570	5570	5570	0
279	20241023	160000	27589020	5570	5570	5570	5570	0
280	20241023	155900	27589020	5570	5570	5570	5570	0
281	20241023	155800	27589020	5570	5570	5570	5570	0
282	20241023	155700	27589020	5570	5570	5570	5570	0
283	20241023	155600	27589020	5570	5570	5570	5570	0
284	20241023	155500	27589020	5570	5570	5570	5570	0
285	20241023	155400	27589020	5570	5570	5570	5570	0
286	20241023	155300	27589020	5570	5570	5570	5570	0
287	20241023	155200	27589020	5570	5570	5570	5570	0
288	20241023	155100	27589020	5570	5570	5570	5570	0
289	20241023	155000	27589020	5570	5570	5570	5570	0
290	20241023	154900	27589020	5570	5570	5570	5570	0
291	20241023	154800	27589020	5570	5570	5570	5570	0
292	20241023	154700	27589020	5570	5570	5570	5570	0
293	20241023	154600	27589020	5570	5570	5570	5570	0
294	20241023	154500	27589020	5570	5570	5570	5570	0
295	20241023	154400	27589020	5570	5570	5570	5570	0
296	20241023	154300	27589020	5570	5570	5570	5570	0
297	20241023	154200	27589020	5570	5570	5570	5570	0
298	20241023	154100	27589020	5570	5570	5570	5570	0
299	20241023	154000	27589020	5570	5570	5570	5570	0
300	20241023	153900	27589020	5570	5570	5570	5570	0
301	20241023	153800	27589020	5570	5570	5570	5570	0
302	20241023	153700	27589020	5570	5570	5570	5570	129
303	20241023	153600	27589020	5570	5570	5570	5570	0
304	20241023	153500	27589020	5570	5570	5570	5570	0
305	20241023	153400	27589020	5570	5570	5570	5570	0
306	20241023	153300	27589020	5570	5570	5570	5570	0
307	20241023	153200	27589020	5570	5570	5570	5570	0
308	20241023	153100	27589020	5570	5570	5570	5570	0
309	20241023	153000	27589020	5570	5570	5570	5570	129
310	20241023	152900	26870490	5570	5570	5570	5570	0
311	20241023	152800	26870490	5570	5570	5570	5570	0
312	20241023	152700	26870490	5570	5570	5570	5570	0
313	20241023	152600	26870490	5570	5570	5570	5570	0
314	20241023	152500	26870490	5570	5570	5570	5570	0
315	20241023	152400	26870490	5570	5570	5570	5570	0
316	20241023	152300	26870490	5570	5570	5570	5570	0
317	20241023	152200	26870490	5570	5570	5570	5570	0
318	20241023	152100	26870490	5570	5570	5570	5570	0
319	20241023	152000	26870490	5570	5570	5570	5570	0
320	20241023	151900	26870490	5570	5570	5570	5570	1
321	20241023	151800	26864920	5560	5560	5560	5560	11
322	20241023	151700	26803760	5560	5560	5560	5560	0
323	20241023	151600	26803760	5560	5560	5560	5560	0
324	20241023	151500	26803760	5560	5560	5560	5560	10
325	20241023	151400	26748160	5560	5560	5560	5560	0
326	20241023	151300	26748160	5560	5560	5560	5560	0
327	20241023	151200	26748160	5560	5560	5560	5560	0
328	20241023	151100	26748160	5560	5560	5560	5560	5
329	20241023	151000	26720360	5560	5560	5560	5560	11
330	20241023	150900	26659200	5580	5580	5580	5570	8
331	20241023	150800	26614610	5570	5540	5570	5540	95
332	20241023	150700	26087640	5540	5540	5540	5540	26
333	20241023	150600	25943600	5550	5540	5550	5540	874
334	20241023	150500	21093640	5540	5540	5540	5540	26
335	20241023	150400	20949600	5530	5530	5530	5530	0
336	20241023	150300	20949600	5530	5550	5550	5530	100
337	20241023	150200	20395280	5560	5560	5560	5560	0
338	20241023	150100	20395280	5560	5560	5560	5560	0
339	20241023	150000	20395280	5560	5560	5560	5560	0
340	20241023	145900	20395280	5560	5560	5560	5560	0
341	20241023	145800	20395280	5560	5560	5560	5560	0
342	20241023	145700	20395280	5560	5560	5560	5560	0
343	20241023	145600	20395280	5560	5560	5560	5560	0
344	20241023	145500	20395280	5560	5560	5560	5560	0
345	20241023	145400	20395280	5560	5560	5560	5560	0
346	20241023	145300	20395280	5560	5560	5560	5560	2
347	20241023	145200	20384160	5560	5560	5560	5560	0
348	20241023	145100	20384160	5560	5560	5560	5560	0
349	20241023	145000	20384160	5560	5560	5560	5560	0
350	20241023	144900	20384160	5560	5560	5560	5560	1
351	20241023	144800	20378600	5560	5560	5560	5560	7
352	20241023	144700	20339680	5570	5570	5570	5570	0
353	20241023	144600	20339680	5570	5570	5570	5570	6
354	20241023	144500	20306260	5570	5570	5570	5570	0
355	20241023	144400	20306260	5570	5570	5570	5570	0
356	20241023	144300	20306260	5570	5570	5570	5570	0
357	20241023	144200	20306260	5570	5570	5570	5570	0
358	20241023	144100	20306260	5570	5570	5570	5570	0
359	20241023	144000	20306260	5570	5570	5570	5570	0
360	20241023	143900	20306260	5570	5570	5570	5570	0
361	20241023	143800	20306260	5570	5570	5570	5570	0
362	20241023	143700	20306260	5570	5570	5570	5570	0
363	20241023	143600	20306260	5570	5570	5570	5570	0
364	20241023	143500	20306260	5570	5570	5570	5570	0
365	20241023	143400	20306260	5570	5570	5570	5570	1
366	20241023	143300	20300690	5570	5570	5570	5570	0
367	20241023	143200	20300690	5570	5570	5570	5570	0
368	20241023	143100	20300690	5570	5570	5570	5570	0
369	20241023	143000	20300690	5570	5570	5570	5570	1
370	20241023	142900	20295120	5580	5580	5580	5580	0
371	20241023	142800	20295120	5580	5580	5580	5580	0
372	20241023	142700	20295120	5580	5580	5580	5580	0
373	20241023	142600	20295120	5580	5580	5580	5580	0
374	20241023	142500	20295120	5580	5580	5580	5580	0
375	20241023	142400	20295120	5580	5580	5580	5580	0
376	20241023	142300	20295120	5580	5580	5580	5580	0
377	20241023	142200	20295120	5580	5580	5580	5580	0
378	20241023	142100	20295120	5580	5580	5580	5580	0
379	20241023	142000	20295120	5580	5580	5580	5580	1
380	20241023	141900	20289540	5570	5560	5570	5560	81
381	20241023	141800	19838780	5560	5560	5560	5560	0
382	20241023	141700	19838780	5560	5560	5560	5560	0
383	20241023	141600	19838780	5560	5560	5560	5560	0
384	20241023	141500	19838780	5560	5560	5560	5560	0
385	20241023	141400	19838780	5560	5560	5560	5560	0
386	20241023	141300	19838780	5560	5560	5560	5560	0
387	20241023	141200	19838780	5560	5560	5560	5560	0
388	20241023	141100	19838780	5560	5560	5560	5560	0
389	20241023	141000	19838780	5560	5560	5560	5560	0
390	20241023	140900	19838780	5560	5560	5560	5560	0
391	20241023	140800	19838780	5560	5560	5560	5560	0
392	20241023	140700	19838780	5560	5560	5560	5560	0
393	20241023	140600	19838780	5560	5560	5560	5560	0
394	20241023	140500	19838780	5560	5560	5560	5560	0
395	20241023	140400	19838780	5560	5560	5560	5560	0
396	20241023	140300	19838780	5560	5560	5560	5560	0
397	20241023	140200	19838780	5560	5560	5560	5560	6
398	20241023	140100	19805420	5560	5560	5560	5560	1
399	20241023	140000	19799860	5560	5560	5560	5560	0
400	20241023	135900	19799860	5560	5560	5560	5560	0
401	20241023	135800	19799860	5560	5560	5560	5560	0
402	20241023	135700	19799860	5560	5560	5560	5560	0
403	20241023	135600	19799860	5560	5560	5560	5560	0
404	20241023	135500	19799860	5560	5560	5560	5560	0
405	20241023	135400	19799860	5560	5560	5560	5560	0
406	20241023	135300	19799860	5560	5560	5560	5560	0
407	20241023	135200	19799860	5560	5560	5560	5560	0
408	20241023	135100	19799860	5560	5560	5560	5560	0
409	20241023	135000	19799860	5560	5560	5560	5560	0
410	20241023	134900	19799860	5560	5560	5560	5560	0
411	20241023	134800	19799860	5560	5560	5560	5560	0
412	20241023	134700	19799860	5560	5560	5560	5560	2
413	20241023	134600	19788740	5540	5540	5540	5540	0
414	20241023	134500	19788740	5540	5540	5540	5540	65
415	20241023	134400	19428640	5540	5540	5540	5540	12
416	20241023	134300	19362160	5540	5550	5550	5540	779
417	20241023	134200	15046480	5550	5550	5550	5550	0
418	20241023	134100	15046480	5550	5550	5550	5550	0
419	20241023	134000	15046480	5550	5550	5550	5550	0
420	20241023	133900	15046480	5550	5550	5550	5550	0
421	20241023	133800	15046480	5550	5550	5550	5550	350
422	20241023	133700	13103980	5550	5550	5550	5550	0
423	20241023	133600	13103980	5550	5550	5550	5550	0
424	20241023	133500	13103980	5550	5550	5550	5550	0
425	20241023	133400	13103980	5550	5550	5550	5550	0
426	20241023	133300	13103980	5550	5550	5550	5550	0
427	20241023	133200	13103980	5550	5550	5550	5550	10
428	20241023	133100	13048480	5560	5560	5560	5560	0
429	20241023	133000	13048480	5560	5560	5560	5560	0
430	20241023	132900	13048480	5560	5560	5560	5560	0
431	20241023	132800	13048480	5560	5560	5560	5560	0
432	20241023	132700	13048480	5560	5560	5560	5560	0
433	20241023	132600	13048480	5560	5560	5560	5560	120
434	20241023	132500	12381280	5550	5550	5550	5550	3
435	20241023	132400	12364630	5560	5560	5560	5560	0
436	20241023	132300	12364630	5560	5560	5560	5560	0
437	20241023	132200	12364630	5560	5560	5560	5560	0
438	20241023	132100	12364630	5560	5560	5560	5560	0
439	20241023	132000	12364630	5560	5560	5560	5560	0
440	20241023	131900	12364630	5560	5560	5560	5560	0
441	20241023	131800	12364630	5560	5560	5560	5560	0
442	20241023	131700	12364630	5560	5560	5560	5560	0
443	20241023	131600	12364630	5560	5560	5560	5560	0
444	20241023	131500	12364630	5560	5560	5560	5560	24
445	20241023	131400	12231190	5560	5560	5560	5560	3
446	20241023	131300	12214510	5580	5580	5580	5580	0
447	20241023	131200	12214510	5580	5580	5580	5580	0
448	20241023	131100	12214510	5580	5580	5580	5580	1
449	20241023	131000	12208930	5560	5560	5560	5560	0
450	20241023	130900	12208930	5560	5560	5560	5560	0
451	20241023	130800	12208930	5560	5560	5560	5560	0
452	20241023	130700	12208930	5560	5560	5560	5560	0
453	20241023	130600	12208930	5560	5560	5560	5560	0
454	20241023	130500	12208930	5560	5560	5560	5560	0
455	20241023	130400	12208930	5560	5560	5560	5560	0
456	20241023	130300	12208930	5560	5560	5560	5560	0
457	20241023	130200	12208930	5560	5560	5560	5560	0
458	20241023	130100	12208930	5560	5560	5560	5560	0
459	20241023	130000	12208930	5560	5560	5560	5560	0
460	20241023	125900	12208930	5560	5560	5560	5560	0
461	20241023	125800	12208930	5560	5560	5560	5560	0
462	20241023	125700	12208930	5560	5560	5560	5560	0
463	20241023	125600	12208930	5560	5560	5560	5560	0
464	20241023	125500	12208930	5560	5560	5560	5560	0
465	20241023	125400	12208930	5560	5560	5560	5560	0
466	20241023	125300	12208930	5560	5560	5560	5560	2
467	20241023	125200	12197810	5580	5580	5580	5580	0
468	20241023	125100	12197810	5580	5580	5580	5580	0
469	20241023	125000	12197810	5580	5580	5580	5580	0
470	20241023	124900	12197810	5580	5580	5580	5580	0
471	20241023	124800	12197810	5580	5580	5580	5580	0
472	20241023	124700	12197810	5580	5580	5580	5580	0
473	20241023	124600	12197810	5580	5580	5580	5580	0
474	20241023	124500	12197810	5580	5580	5580	5580	0
475	20241023	124400	12197810	5580	5580	5580	5580	0
476	20241023	124300	12197810	5580	5580	5580	5580	0
477	20241023	124200	12197810	5580	5580	5580	5580	0
478	20241023	124100	12197810	5580	5580	5580	5580	0
479	20241023	124000	12197810	5580	5580	5580	5580	0
480	20241023	123900	12197810	5580	5580	5580	5580	0
481	20241023	123800	12197810	5580	5580	5580	5580	0
482	20241023	123700	12197810	5580	5580	5580	5580	0
483	20241023	123600	12197810	5580	5580	5580	5580	1
484	20241023	123500	12192230	5560	5560	5560	5560	0
485	20241023	123400	12192230	5560	5560	5560	5560	0
486	20241023	123300	12192230	5560	5560	5560	5560	0
487	20241023	123200	12192230	5560	5560	5560	5560	0
488	20241023	123100	12192230	5560	5560	5560	5560	0
489	20241023	123000	12192230	5560	5560	5560	5560	0
490	20241023	122900	12192230	5560	5560	5560	5560	0
491	20241023	122800	12192230	5560	5560	5560	5560	0
492	20241023	122700	12192230	5560	5560	5560	5560	0
493	20241023	122600	12192230	5560	5560	5560	5560	0
494	20241023	122500	12192230	5560	5560	5560	5560	0
495	20241023	122400	12192230	5560	5560	5560	5560	0
496	20241023	122300	12192230	5560	5560	5560	5560	0
497	20241023	122200	12192230	5560	5560	5560	5560	0
498	20241023	122100	12192230	5560	5560	5560	5560	0
499	20241023	122000	12192230	5560	5560	5560	5560	0
500	20241023	121900	12192230	5560	5560	5560	5560	0
501	20241023	121800	12192230	5560	5560	5560	5560	0
502	20241023	121700	12192230	5560	5560	5560	5560	0
503	20241023	121600	12192230	5560	5560	5560	5560	1
504	20241023	121500	12186670	5580	5580	5580	5580	0
505	20241023	121400	12186670	5580	5580	5580	5580	0
506	20241023	121300	12186670	5580	5580	5580	5580	1
507	20241023	121200	12181090	5550	5550	5550	5550	4
508	20241023	121100	12158890	5560	5560	5560	5560	86
509	20241023	121000	11680730	5560	5560	5560	5560	0
510	20241023	120900	11680730	5560	5560	5560	5560	0
511	20241023	120800	11680730	5560	5560	5560	5560	0
512	20241023	120700	11680730	5560	5560	5560	5560	0
513	20241023	120600	11680730	5560	5560	5560	5560	10
514	20241023	120500	11625130	5540	5540	5540	5540	0
515	20241023	120400	11625130	5540	5540	5540	5540	0
516	20241023	120300	11625130	5540	5540	5540	5540	0
517	20241023	120200	11625130	5540	5550	5550	5540	10
518	20241023	120100	11569680	5540	5540	5540	5540	0
519	20241023	120000	11569680	5540	5540	5540	5540	1
520	20241023	115900	11564140	5540	5540	5540	5540	0
521	20241023	115800	11564140	5540	5540	5540	5540	0
522	20241023	115700	11564140	5540	5540	5540	5540	0
523	20241023	115600	11564140	5540	5540	5540	5540	0
524	20241023	115500	11564140	5540	5570	5570	5540	700
525	20241023	115400	7677660	5580	5580	5580	5580	0
526	20241023	115300	7677660	5580	5580	5580	5580	0
527	20241023	115200	7677660	5580	5580	5580	5580	0
528	20241023	115100	7677660	5580	5580	5580	5580	1
529	20241023	115000	7672080	5570	5570	5570	5570	0
530	20241023	114900	7672080	5570	5570	5570	5570	0
531	20241023	114800	7672080	5570	5570	5570	5570	0
532	20241023	114700	7672080	5570	5570	5570	5570	0
533	20241023	114600	7672080	5570	5570	5570	5570	0
534	20241023	114500	7672080	5570	5570	5570	5570	0
535	20241023	114400	7672080	5570	5570	5570	5570	1
536	20241023	114300	7666510	5570	5570	5570	5570	0
537	20241023	114200	7666510	5570	5570	5570	5570	0
538	20241023	114100	7666510	5570	5570	5570	5570	0
539	20241023	114000	7666510	5570	5570	5570	5570	0
540	20241023	113900	7666510	5570	5570	5570	5570	0
541	20241023	113800	7666510	5570	5570	5570	5570	0
542	20241023	113700	7666510	5570	5570	5570	5570	49
543	20241023	113600	7393580	5580	5580	5580	5580	0
544	20241023	113500	7393580	5580	5580	5580	5580	0
545	20241023	113400	7393580	5580	5580	5580	5580	0
546	20241023	113300	7393580	5580	5580	5580	5580	0
547	20241023	113200	7393580	5580	5580	5580	5580	0
548	20241023	113100	7393580	5580	5580	5580	5580	0
549	20241023	113000	7393580	5580	5580	5580	5580	0
550	20241023	112900	7393580	5580	5580	5580	5580	1
551	20241023	112800	7388000	5560	5580	5580	5560	2
552	20241023	112700	7376860	5570	5570	5570	5570	0
553	20241023	112600	7376860	5570	5570	5570	5570	0
554	20241023	112500	7376860	5570	5570	5570	5570	0
555	20241023	112400	7376860	5570	5570	5570	5570	0
556	20241023	112300	7376860	5570	5570	5570	5570	0
557	20241023	112200	7376860	5570	5570	5570	5570	0
558	20241023	112100	7376860	5570	5570	5570	5570	0
559	20241023	112000	7376860	5570	5570	5570	5570	0
560	20241023	111900	7376860	5570	5570	5570	5570	1
561	20241023	111800	7371290	5570	5570	5570	5570	1
562	20241023	111700	7365720	5570	5570	5570	5570	0
563	20241023	111600	7365720	5570	5570	5570	5570	1
564	20241023	111500	7360150	5560	5560	5560	5560	0
565	20241023	111400	7360150	5560	5560	5560	5560	0
566	20241023	111300	7360150	5560	5560	5560	5560	0
567	20241023	111200	7360150	5560	5560	5560	5560	1
568	20241023	111100	7354590	5570	5570	5570	5570	0
569	20241023	111000	7354590	5570	5570	5570	5570	0
570	20241023	110900	7354590	5570	5570	5570	5570	0
571	20241023	110800	7354590	5570	5570	5570	5570	40
572	20241023	110700	7131790	5560	5560	5560	5560	0
573	20241023	110600	7131790	5560	5560	5560	5560	22
574	20241023	110500	7009470	5580	5580	5580	5580	0
575	20241023	110400	7009470	5580	5580	5580	5580	0
576	20241023	110300	7009470	5580	5580	5580	5580	0
577	20241023	110200	7009470	5580	5580	5580	5580	0
578	20241023	110100	7009470	5580	5580	5580	5580	0
579	20241023	110000	7009470	5580	5580	5580	5580	0
580	20241023	105900	7009470	5580	5580	5580	5580	1
581	20241023	105800	7003890	5570	5570	5570	5570	6
582	20241023	105700	6970470	5560	5560	5560	5560	0
583	20241023	105600	6970470	5560	5560	5560	5560	1
584	20241023	105500	6964910	5580	5580	5580	5580	0
585	20241023	105400	6964910	5580	5580	5580	5580	0
586	20241023	105300	6964910	5580	5580	5580	5580	0
587	20241023	105200	6964910	5580	5580	5580	5580	0
588	20241023	105100	6964910	5580	5580	5580	5580	0
589	20241023	105000	6964910	5580	5580	5580	5580	0
590	20241023	104900	6964910	5580	5580	5580	5580	0
591	20241023	104800	6964910	5580	5580	5580	5580	0
592	20241023	104700	6964910	5580	5580	5580	5580	0
593	20241023	104600	6964910	5580	5580	5580	5580	0
594	20241023	104500	6964910	5580	5580	5580	5580	0
595	20241023	104400	6964910	5580	5580	5580	5580	0
596	20241023	104300	6964910	5580	5580	5580	5580	0
597	20241023	104200	6964910	5580	5580	5580	5580	0
598	20241023	104100	6964910	5580	5580	5580	5580	1
599	20241023	104000	6959330	5560	5560	5560	5560	1
600	20241023	103900	6953770	5580	5580	5580	5580	0
601	20241023	103800	6953770	5580	5580	5580	5580	1
602	20241023	103700	6948190	5590	5590	5590	5590	0
603	20241023	103600	6948190	5590	5590	5590	5590	0
604	20241023	103500	6948190	5590	5590	5590	5590	0
605	20241023	103400	6948190	5590	5590	5590	5590	0
606	20241023	103300	6948190	5590	5590	5590	5590	0
607	20241023	103200	6948190	5590	5590	5590	5590	1
608	20241023	103100	6942600	5540	5540	5540	5540	0
609	20241023	103000	6942600	5540	5540	5540	5540	0
610	20241023	102900	6942600	5540	5540	5540	5540	0
611	20241023	102800	6942600	5540	5540	5540	5540	0
612	20241023	102700	6942600	5540	5540	5540	5540	0
613	20241023	102600	6942600	5540	5540	5540	5540	0
614	20241023	102500	6942600	5540	5540	5540	5540	0
615	20241023	102400	6942600	5540	5540	5540	5540	1
616	20241023	102300	6937060	5590	5590	5590	5590	0
617	20241023	102200	6937060	5590	5590	5590	5590	0
618	20241023	102100	6937060	5590	5590	5590	5590	0
619	20241023	102000	6937060	5590	5590	5590	5590	0
620	20241023	101900	6937060	5590	5590	5590	5590	1
621	20241023	101800	6931470	5560	5560	5560	5560	1
622	20241023	101700	6925910	5600	5580	5600	5580	22
623	20241023	101600	6803030	5580	5580	5580	5580	0
624	20241023	101500	6803030	5580	5580	5580	5580	0
625	20241023	101400	6803030	5580	5580	5580	5580	0
626	20241023	101300	6803030	5580	5580	5580	5580	0
627	20241023	101200	6803030	5580	5580	5580	5580	0
628	20241023	101100	6803030	5580	5580	5580	5580	0
629	20241023	101000	6803030	5580	5580	5580	5580	61
630	20241023	100900	6462650	5580	5580	5580	5580	1
631	20241023	100800	6457070	5540	5580	5580	5540	2
632	20241023	100700	6445950	5530	5530	5530	5530	0
633	20241023	100600	6445950	5530	5530	5530	5530	0
634	20241023	100500	6445950	5530	5530	5530	5530	18
635	20241023	100400	6346410	5580	5580	5580	5580	0
636	20241023	100300	6346410	5580	5580	5580	5580	0
637	20241023	100200	6346410	5580	5580	5580	5580	1
638	20241023	100100	6340830	5570	5570	5570	5570	13
639	20241023	100000	6268420	5570	5570	5570	5570	0
640	20241023	095900	6268420	5570	5570	5570	5570	2
641	20241023	095800	6257280	5580	5580	5580	5580	0
642	20241023	095700	6257280	5580	5580	5580	5580	0
643	20241023	095600	6257280	5580	5570	5580	5500	1040
644	20241023	095500	517670	5580	5580	5580	5580	0
645	20241023	095400	517670	5580	5570	5580	5570	3
646	20241023	095300	500950	5560	5560	5560	5560	0
647	20241023	095200	500950	5560	5560	5560	5560	1
648	20241023	095100	495390	5580	5580	5580	5580	0
649	20241023	095000	495390	5580	5580	5580	5580	0
650	20241023	094900	495390	5580	5580	5580	5580	0
651	20241023	094800	495390	5580	5580	5580	5580	0
652	20241023	094700	495390	5580	5580	5580	5580	0
653	20241023	094600	495390	5580	5580	5580	5580	0
654	20241023	094500	495390	5580	5580	5580	5580	0
655	20241023	094400	495390	5580	5580	5580	5580	0
656	20241023	094300	495390	5580	5580	5580	5580	0
657	20241023	094200	495390	5580	5580	5580	5580	0
658	20241023	094100	495390	5580	5560	5580	5560	2
659	20241023	094000	484250	5550	5550	5550	5550	0
660	20241023	093900	484250	5550	5550	5550	5550	0
661	20241023	093800	484250	5550	5550	5550	5550	0
662	20241023	093700	484250	5550	5550	5550	5550	18
663	20241023	093600	384350	5550	5550	5550	5550	1
664	20241023	093500	378800	5570	5570	5570	5570	0
665	20241023	093400	378800	5570	5570	5570	5570	48
666	20241023	093300	111440	5560	5560	5560	5560	3
667	20241023	093200	94760	5560	5560	5560	5560	1
668	20241023	093100	89200	5560	5560	5560	5560	3
669	20241023	093000	72520	5570	5570	5570	5570	2
670	20241023	092900	61380	5580	5580	5580	5580	0
671	20241023	092800	61380	5580	5580	5580	5580	0
672	20241023	092700	61380	5580	5580	5580	5580	0
673	20241023	092600	61380	5580	5580	5580	5580	11
674	20241023	092500	0	5580	5580	5580	5580	0
675	20241023	092400	0	5580	5580	5580	5580	0
676	20241023	092300	0	5580	5580	5580	5580	0
677	20241023	092200	0	5580	5580	5580	5580	0
678	20241023	092100	0	5580	5580	5580	5580	0
679	20241023	092000	0	5580	5580	5580	5580	0
680	20241023	091900	0	5580	5580	5580	5580	0
681	20241023	091800	0	5580	5580	5580	5580	0
682	20241023	091700	0	5580	5580	5580	5580	0
683	20241023	091600	0	5580	5580	5580	5580	0
684	20241023	091500	0	5580	5580	5580	5580	0
685	20241023	091400	0	5580	5580	5580	5580	0
686	20241023	091300	0	5580	5580	5580	5580	0
687	20241023	091200	0	5580	5580	5580	5580	0
688	20241023	091100	0	5580	5580	5580	5580	0
689	20241023	091000	0	5580	5580	5580	5580	0
690	20241023	090900	0	5580	5580	5580	5580	0
691	20241023	090800	0	5580	5580	5580	5580	0
692	20241023	090700	0	5580	5580	5580	5580	0
693	20241023	090600	0	5580	5580	5580	5580	0
694	20241023	090500	0	5580	5580	5580	5580	0
695	20241023	090400	0	5580	5580	5580	5580	0
696	20241023	090300	0	5580	5580	5580	5580	0
697	20241023	090200	0	5580	5580	5580	5580	0
698	20241023	090100	0	5580	5580	5580	5580	0
699	20241023	090000	0	5580	5580	5580	5580	0