KissMeData/363250/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212700	291000000	9650	9650	9650	9650	322
3	20241023	212600	291000000	9650	9650	9650	9650	0
4	20241023	212500	291000000	9650	9650	9650	9650	0
5	20241023	212400	291000000	9650	9650	9650	9650	0
6	20241023	212300	291000000	9650	9650	9650	9650	0
7	20241023	212200	291000000	9650	9650	9650	9650	0
8	20241023	212100	291000000	9650	9650	9650	9650	0
9	20241023	212000	291000000	9650	9650	9650	9650	0
10	20241023	211900	291000000	9650	9650	9650	9650	0
11	20241023	211800	291000000	9650	9650	9650	9650	0
12	20241023	211700	291000000	9650	9650	9650	9650	0
13	20241023	211600	291000000	9650	9650	9650	9650	0
14	20241023	211500	291000000	9650	9650	9650	9650	0
15	20241023	211400	291000000	9650	9650	9650	9650	0
16	20241023	211300	291000000	9650	9650	9650	9650	0
17	20241023	211200	291000000	9650	9650	9650	9650	0
18	20241023	211100	291000000	9650	9650	9650	9650	0
19	20241023	211000	291000000	9650	9650	9650	9650	0
20	20241023	210900	291000000	9650	9650	9650	9650	0
21	20241023	210800	291000000	9650	9650	9650	9650	0
22	20241023	210700	291000000	9650	9650	9650	9650	0
23	20241023	210600	291000000	9650	9650	9650	9650	0
24	20241023	210500	291000000	9650	9650	9650	9650	0
25	20241023	210400	291000000	9650	9650	9650	9650	0
26	20241023	210300	291000000	9650	9650	9650	9650	0
27	20241023	210200	291000000	9650	9650	9650	9650	0
28	20241023	210100	291000000	9650	9650	9650	9650	0
29	20241023	210000	291000000	9650	9650	9650	9650	0
30	20241023	205900	291000000	9650	9650	9650	9650	0
31	20241023	205800	291000000	9650	9650	9650	9650	0
32	20241023	205700	291000000	9650	9650	9650	9650	322
33	20241023	205600	291000000	9650	9650	9650	9650	0
34	20241023	205500	291000000	9650	9650	9650	9650	0
35	20241023	205400	291000000	9650	9650	9650	9650	0
36	20241023	205300	291000000	9650	9650	9650	9650	0
37	20241023	205200	291000000	9650	9650	9650	9650	0
38	20241023	205100	291000000	9650	9650	9650	9650	0
39	20241023	205000	291000000	9650	9650	9650	9650	0
40	20241023	204900	291000000	9650	9650	9650	9650	0
41	20241023	204800	291000000	9650	9650	9650	9650	0
42	20241023	204700	291000000	9650	9650	9650	9650	0
43	20241023	204600	291000000	9650	9650	9650	9650	0
44	20241023	204500	291000000	9650	9650	9650	9650	0
45	20241023	204400	291000000	9650	9650	9650	9650	0
46	20241023	204300	291000000	9650	9650	9650	9650	0
47	20241023	204200	291000000	9650	9650	9650	9650	0
48	20241023	204100	291000000	9650	9650	9650	9650	0
49	20241023	204000	291000000	9650	9650	9650	9650	0
50	20241023	203900	291000000	9650	9650	9650	9650	0
51	20241023	203800	291000000	9650	9650	9650	9650	0
52	20241023	203700	291000000	9650	9650	9650	9650	0
53	20241023	203600	291000000	9650	9650	9650	9650	0
54	20241023	203500	291000000	9650	9650	9650	9650	0
55	20241023	203400	291000000	9650	9650	9650	9650	0
56	20241023	203300	291000000	9650	9650	9650	9650	0
57	20241023	203200	291000000	9650	9650	9650	9650	0
58	20241023	203100	291000000	9650	9650	9650	9650	0
59	20241023	203000	291000000	9650	9650	9650	9650	0
60	20241023	202900	291000000	9650	9650	9650	9650	0
61	20241023	202800	291000000	9650	9650	9650	9650	0
62	20241023	202700	291000000	9650	9650	9650	9650	322
63	20241023	202600	291000000	9650	9650	9650	9650	0
64	20241023	202500	291000000	9650	9650	9650	9650	0
65	20241023	202400	291000000	9650	9650	9650	9650	0
66	20241023	202300	291000000	9650	9650	9650	9650	0
67	20241023	202200	291000000	9650	9650	9650	9650	0
68	20241023	202100	291000000	9650	9650	9650	9650	0
69	20241023	202000	291000000	9650	9650	9650	9650	0
70	20241023	201900	291000000	9650	9650	9650	9650	0
71	20241023	201800	291000000	9650	9650	9650	9650	0
72	20241023	201700	291000000	9650	9650	9650	9650	0
73	20241023	201600	291000000	9650	9650	9650	9650	0
74	20241023	201500	291000000	9650	9650	9650	9650	0
75	20241023	201400	291000000	9650	9650	9650	9650	0
76	20241023	201300	291000000	9650	9650	9650	9650	0
77	20241023	201200	291000000	9650	9650	9650	9650	0
78	20241023	201100	291000000	9650	9650	9650	9650	0
79	20241023	201000	291000000	9650	9650	9650	9650	0
80	20241023	200900	291000000	9650	9650	9650	9650	0
81	20241023	200800	291000000	9650	9650	9650	9650	0
82	20241023	200700	291000000	9650	9650	9650	9650	0
83	20241023	200600	291000000	9650	9650	9650	9650	0
84	20241023	200500	291000000	9650	9650	9650	9650	0
85	20241023	200400	291000000	9650	9650	9650	9650	0
86	20241023	200300	291000000	9650	9650	9650	9650	0
87	20241023	200200	291000000	9650	9650	9650	9650	0
88	20241023	200100	291000000	9650	9650	9650	9650	0
89	20241023	200000	291000000	9650	9650	9650	9650	0
90	20241023	195900	291000000	9650	9650	9650	9650	0
91	20241023	195800	291000000	9650	9650	9650	9650	0
92	20241023	195700	291000000	9650	9650	9650	9650	322
93	20241023	195600	291000000	9650	9650	9650	9650	0
94	20241023	195500	291000000	9650	9650	9650	9650	0
95	20241023	195400	291000000	9650	9650	9650	9650	0
96	20241023	195300	291000000	9650	9650	9650	9650	0
97	20241023	195200	291000000	9650	9650	9650	9650	0
98	20241023	195100	291000000	9650	9650	9650	9650	0
99	20241023	195000	291000000	9650	9650	9650	9650	0
100	20241023	194900	291000000	9650	9650	9650	9650	0
101	20241023	194800	291000000	9650	9650	9650	9650	0
102	20241023	194700	291000000	9650	9650	9650	9650	0
103	20241023	194600	291000000	9650	9650	9650	9650	0
104	20241023	194500	291000000	9650	9650	9650	9650	0
105	20241023	194400	291000000	9650	9650	9650	9650	0
106	20241023	194300	291000000	9650	9650	9650	9650	0
107	20241023	194200	291000000	9650	9650	9650	9650	0
108	20241023	194100	291000000	9650	9650	9650	9650	0
109	20241023	194000	291000000	9650	9650	9650	9650	0
110	20241023	193900	291000000	9650	9650	9650	9650	0
111	20241023	193800	291000000	9650	9650	9650	9650	0
112	20241023	193700	291000000	9650	9650	9650	9650	0
113	20241023	193600	291000000	9650	9650	9650	9650	0
114	20241023	193500	291000000	9650	9650	9650	9650	0
115	20241023	193400	291000000	9650	9650	9650	9650	0
116	20241023	193300	291000000	9650	9650	9650	9650	0
117	20241023	193200	291000000	9650	9650	9650	9650	0
118	20241023	193100	291000000	9650	9650	9650	9650	0
119	20241023	193000	291000000	9650	9650	9650	9650	0
120	20241023	192900	291000000	9650	9650	9650	9650	0
121	20241023	192800	291000000	9650	9650	9650	9650	0
122	20241023	192700	291000000	9650	9650	9650	9650	322
123	20241023	192600	291000000	9650	9650	9650	9650	0
124	20241023	192500	291000000	9650	9650	9650	9650	0
125	20241023	192400	291000000	9650	9650	9650	9650	0
126	20241023	192300	291000000	9650	9650	9650	9650	0
127	20241023	192200	291000000	9650	9650	9650	9650	0
128	20241023	192100	291000000	9650	9650	9650	9650	0
129	20241023	192000	291000000	9650	9650	9650	9650	0
130	20241023	191900	291000000	9650	9650	9650	9650	0
131	20241023	191800	291000000	9650	9650	9650	9650	0
132	20241023	191700	291000000	9650	9650	9650	9650	0
133	20241023	191600	291000000	9650	9650	9650	9650	0
134	20241023	191500	291000000	9650	9650	9650	9650	0
135	20241023	191400	291000000	9650	9650	9650	9650	0
136	20241023	191300	291000000	9650	9650	9650	9650	0
137	20241023	191200	291000000	9650	9650	9650	9650	0
138	20241023	191100	291000000	9650	9650	9650	9650	0
139	20241023	191000	291000000	9650	9650	9650	9650	0
140	20241023	190900	291000000	9650	9650	9650	9650	0
141	20241023	190800	291000000	9650	9650	9650	9650	0
142	20241023	190700	291000000	9650	9650	9650	9650	0
143	20241023	190600	291000000	9650	9650	9650	9650	0
144	20241023	190500	291000000	9650	9650	9650	9650	0
145	20241023	190400	291000000	9650	9650	9650	9650	0
146	20241023	190300	291000000	9650	9650	9650	9650	0
147	20241023	190200	291000000	9650	9650	9650	9650	0
148	20241023	190100	291000000	9650	9650	9650	9650	0
149	20241023	190000	291000000	9650	9650	9650	9650	0
150	20241023	185900	291000000	9650	9650	9650	9650	0
151	20241023	185800	291000000	9650	9650	9650	9650	0
152	20241023	185700	291000000	9650	9650	9650	9650	322
153	20241023	185600	291000000	9650	9650	9650	9650	0
154	20241023	185500	291000000	9650	9650	9650	9650	0
155	20241023	185400	291000000	9650	9650	9650	9650	0
156	20241023	185300	291000000	9650	9650	9650	9650	0
157	20241023	185200	291000000	9650	9650	9650	9650	0
158	20241023	185100	291000000	9650	9650	9650	9650	0
159	20241023	185000	291000000	9650	9650	9650	9650	0
160	20241023	184900	291000000	9650	9650	9650	9650	0
161	20241023	184800	291000000	9650	9650	9650	9650	0
162	20241023	184700	291000000	9650	9650	9650	9650	0
163	20241023	184600	291000000	9650	9650	9650	9650	0
164	20241023	184500	291000000	9650	9650	9650	9650	0
165	20241023	184400	291000000	9650	9650	9650	9650	0
166	20241023	184300	291000000	9650	9650	9650	9650	0
167	20241023	184200	291000000	9650	9650	9650	9650	0
168	20241023	184100	291000000	9650	9650	9650	9650	0
169	20241023	184000	291000000	9650	9650	9650	9650	0
170	20241023	183900	291000000	9650	9650	9650	9650	0
171	20241023	183800	291000000	9650	9650	9650	9650	0
172	20241023	183700	291000000	9650	9650	9650	9650	0
173	20241023	183600	291000000	9650	9650	9650	9650	0
174	20241023	183500	291000000	9650	9650	9650	9650	0
175	20241023	183400	291000000	9650	9650	9650	9650	0
176	20241023	183300	291000000	9650	9650	9650	9650	0
177	20241023	183200	291000000	9650	9650	9650	9650	0
178	20241023	183100	291000000	9650	9650	9650	9650	0
179	20241023	183000	291000000	9650	9650	9650	9650	0
180	20241023	182900	291000000	9650	9650	9650	9650	0
181	20241023	182800	291000000	9650	9650	9650	9650	0
182	20241023	182700	291000000	9650	9650	9650	9650	322
183	20241023	182600	291000000	9650	9650	9650	9650	0
184	20241023	182500	291000000	9650	9650	9650	9650	0
185	20241023	182400	291000000	9650	9650	9650	9650	0
186	20241023	182300	291000000	9650	9650	9650	9650	0
187	20241023	182200	291000000	9650	9650	9650	9650	0
188	20241023	182100	291000000	9650	9650	9650	9650	0
189	20241023	182000	291000000	9650	9650	9650	9650	0
190	20241023	181900	291000000	9650	9650	9650	9650	0
191	20241023	181800	291000000	9650	9650	9650	9650	0
192	20241023	181700	291000000	9650	9650	9650	9650	0
193	20241023	181600	291000000	9650	9650	9650	9650	0
194	20241023	181500	291000000	9650	9650	9650	9650	0
195	20241023	181400	291000000	9650	9650	9650	9650	0
196	20241023	181300	291000000	9650	9650	9650	9650	0
197	20241023	181200	291000000	9650	9650	9650	9650	0
198	20241023	181100	291000000	9650	9650	9650	9650	0
199	20241023	181000	291000000	9650	9650	9650	9650	0
200	20241023	180900	291000000	9650	9650	9650	9650	0
201	20241023	180800	291000000	9650	9650	9650	9650	0
202	20241023	180700	291000000	9650	9650	9650	9650	0
203	20241023	180600	291000000	9650	9650	9650	9650	0
204	20241023	180500	291000000	9650	9650	9650	9650	0
205	20241023	180400	291000000	9650	9650	9650	9650	0
206	20241023	180300	291000000	9650	9650	9650	9650	0
207	20241023	180200	291000000	9650	9650	9650	9650	0
208	20241023	180100	291000000	9650	9650	9650	9650	0
209	20241023	180000	291000000	9650	9650	9650	9650	0
210	20241023	175900	291000000	9650	9650	9650	9650	0
211	20241023	175800	291000000	9650	9650	9650	9650	0
212	20241023	175700	291000000	9650	9650	9650	9650	322
213	20241023	175600	291000000	9650	9650	9650	9650	0
214	20241023	175500	291000000	9650	9650	9650	9650	0
215	20241023	175400	291000000	9650	9650	9650	9650	0
216	20241023	175300	291000000	9650	9650	9650	9650	0
217	20241023	175200	291000000	9650	9650	9650	9650	0
218	20241023	175100	291000000	9650	9650	9650	9650	0
219	20241023	175000	291000000	9650	9650	9650	9650	0
220	20241023	174900	291000000	9650	9650	9650	9650	0
221	20241023	174800	291000000	9650	9650	9650	9650	0
222	20241023	174700	291000000	9650	9650	9650	9650	0
223	20241023	174600	291000000	9650	9650	9650	9650	0
224	20241023	174500	291000000	9650	9650	9650	9650	0
225	20241023	174400	291000000	9650	9650	9650	9650	0
226	20241023	174300	291000000	9650	9650	9650	9650	0
227	20241023	174200	291000000	9650	9650	9650	9650	0
228	20241023	174100	291000000	9650	9650	9650	9650	0
229	20241023	174000	291000000	9650	9650	9650	9650	0
230	20241023	173900	291000000	9650	9650	9650	9650	0
231	20241023	173800	291000000	9650	9650	9650	9650	0
232	20241023	173700	291000000	9650	9650	9650	9650	0
233	20241023	173600	291000000	9650	9650	9650	9650	0
234	20241023	173500	291000000	9650	9650	9650	9650	0
235	20241023	173400	291000000	9650	9650	9650	9650	0
236	20241023	173300	291000000	9650	9650	9650	9650	0
237	20241023	173200	291000000	9650	9650	9650	9650	0
238	20241023	173100	291000000	9650	9650	9650	9650	0
239	20241023	173000	291000000	9650	9650	9650	9650	0
240	20241023	172900	291000000	9650	9650	9650	9650	0
241	20241023	172800	291000000	9650	9650	9650	9650	0
242	20241023	172700	291000000	9650	9650	9650	9650	322
243	20241023	172600	291000000	9650	9650	9650	9650	0
244	20241023	172500	291000000	9650	9650	9650	9650	0
245	20241023	172400	291000000	9650	9650	9650	9650	0
246	20241023	172300	291000000	9650	9650	9650	9650	0
247	20241023	172200	291000000	9650	9650	9650	9650	0
248	20241023	172100	291000000	9650	9650	9650	9650	0
249	20241023	172000	291000000	9650	9650	9650	9650	0
250	20241023	171900	291000000	9650	9650	9650	9650	0
251	20241023	171800	291000000	9650	9650	9650	9650	0
252	20241023	171700	291000000	9650	9650	9650	9650	0
253	20241023	171600	291000000	9650	9650	9650	9650	0
254	20241023	171500	291000000	9650	9650	9650	9650	0
255	20241023	171400	291000000	9650	9650	9650	9650	0
256	20241023	171300	291000000	9650	9650	9650	9650	0
257	20241023	171200	291000000	9650	9650	9650	9650	0
258	20241023	171100	291000000	9650	9650	9650	9650	0
259	20241023	171000	291000000	9650	9650	9650	9650	0
260	20241023	170900	291000000	9650	9650	9650	9650	0
261	20241023	170800	291000000	9650	9650	9650	9650	0
262	20241023	170700	291000000	9650	9650	9650	9650	0
263	20241023	170600	291000000	9650	9650	9650	9650	0
264	20241023	170500	291000000	9650	9650	9650	9650	0
265	20241023	170400	291000000	9650	9650	9650	9650	0
266	20241023	170300	291000000	9650	9650	9650	9650	0
267	20241023	170200	291000000	9650	9650	9650	9650	0
268	20241023	170100	291000000	9650	9650	9650	9650	0
269	20241023	170000	291000000	9650	9650	9650	9650	0
270	20241023	165900	291000000	9650	9650	9650	9650	0
271	20241023	165800	291000000	9650	9650	9650	9650	0
272	20241023	165700	291000000	9650	9650	9650	9650	322
273	20241023	165600	291000000	9650	9650	9650	9650	0
274	20241023	165500	291000000	9650	9650	9650	9650	0
275	20241023	165400	291000000	9650	9650	9650	9650	0
276	20241023	165300	291000000	9650	9650	9650	9650	0
277	20241023	165200	291000000	9650	9650	9650	9650	0
278	20241023	165100	291000000	9650	9650	9650	9650	0
279	20241023	165000	291000000	9650	9650	9650	9650	0
280	20241023	164900	291000000	9650	9650	9650	9650	0
281	20241023	164800	291000000	9650	9650	9650	9650	0
282	20241023	164700	291000000	9650	9650	9650	9650	0
283	20241023	164600	291000000	9650	9650	9650	9650	0
284	20241023	164500	291000000	9650	9650	9650	9650	0
285	20241023	164400	291000000	9650	9650	9650	9650	0
286	20241023	164300	291000000	9650	9650	9650	9650	0
287	20241023	164200	291000000	9650	9650	9650	9650	0
288	20241023	164100	291000000	9650	9650	9650	9650	0
289	20241023	164000	291000000	9650	9650	9650	9650	0
290	20241023	163900	291000000	9650	9650	9650	9650	0
291	20241023	163800	291000000	9650	9650	9650	9650	0
292	20241023	163700	291000000	9650	9650	9650	9650	0
293	20241023	163600	291000000	9650	9650	9650	9650	0
294	20241023	163500	291000000	9650	9650	9650	9650	0
295	20241023	163400	291000000	9650	9650	9650	9650	0
296	20241023	163300	291000000	9650	9650	9650	9650	0
297	20241023	163200	291000000	9650	9650	9650	9650	0
298	20241023	163100	291000000	9650	9650	9650	9650	0
299	20241023	163000	291000000	9650	9650	9650	9650	0
300	20241023	162900	291000000	9650	9650	9650	9650	0
301	20241023	162800	291000000	9650	9650	9650	9650	0
302	20241023	162700	291000000	9650	9650	9650	9650	322
303	20241023	162600	291000000	9650	9650	9650	9650	0
304	20241023	162500	291000000	9650	9650	9650	9650	0
305	20241023	162400	291000000	9650	9650	9650	9650	0
306	20241023	162300	291000000	9650	9650	9650	9650	0
307	20241023	162200	291000000	9650	9650	9650	9650	0
308	20241023	162100	291000000	9650	9650	9650	9650	0
309	20241023	162000	291000000	9650	9650	9650	9650	0
310	20241023	161900	291000000	9650	9650	9650	9650	0
311	20241023	161800	291000000	9650	9650	9650	9650	0
312	20241023	161700	291000000	9650	9650	9650	9650	0
313	20241023	161600	291000000	9650	9650	9650	9650	0
314	20241023	161500	291000000	9650	9650	9650	9650	0
315	20241023	161400	291000000	9650	9650	9650	9650	0
316	20241023	161300	291000000	9650	9650	9650	9650	0
317	20241023	161200	291000000	9650	9650	9650	9650	0
318	20241023	161100	291000000	9650	9650	9650	9650	0
319	20241023	161000	291000000	9650	9650	9650	9650	0
320	20241023	160900	291000000	9650	9650	9650	9650	0
321	20241023	160800	291000000	9650	9650	9650	9650	0
322	20241023	160700	291000000	9650	9650	9650	9650	0
323	20241023	160600	291000000	9650	9650	9650	9650	0
324	20241023	160500	291000000	9650	9650	9650	9650	0
325	20241023	160400	291000000	9650	9650	9650	9650	0
326	20241023	160300	291000000	9650	9650	9650	9650	0
327	20241023	160200	291000000	9650	9650	9650	9650	0
328	20241023	160100	291000000	9650	9650	9650	9650	0
329	20241023	160000	291000000	9650	9650	9650	9650	0
330	20241023	155900	291000000	9650	9650	9650	9650	0
331	20241023	155800	291000000	9650	9650	9650	9650	0
332	20241023	155700	291000000	9650	9650	9650	9650	322
333	20241023	155600	291000000	9650	9650	9650	9650	0
334	20241023	155500	291000000	9650	9650	9650	9650	0
335	20241023	155400	291000000	9650	9650	9650	9650	0
336	20241023	155300	291000000	9650	9650	9650	9650	0
337	20241023	155200	291000000	9650	9650	9650	9650	0
338	20241023	155100	291000000	9650	9650	9650	9650	0
339	20241023	155000	291000000	9650	9650	9650	9650	0
340	20241023	154900	291000000	9650	9650	9650	9650	0
341	20241023	154800	291000000	9650	9650	9650	9650	0
342	20241023	154700	291000000	9650	9650	9650	9650	0
343	20241023	154600	291000000	9650	9650	9650	9650	0
344	20241023	154500	291000000	9650	9650	9650	9650	0
345	20241023	154400	291000000	9650	9650	9650	9650	0
346	20241023	154300	291000000	9650	9650	9650	9650	0
347	20241023	154200	291000000	9650	9650	9650	9650	0
348	20241023	154100	291000000	9650	9650	9650	9650	0
349	20241023	154000	291000000	9650	9650	9650	9650	0
350	20241023	153900	291000000	9650	9650	9650	9650	0
351	20241023	153800	291000000	9650	9650	9650	9650	0
352	20241023	153700	291000000	9650	9650	9650	9650	0
353	20241023	153600	291000000	9650	9650	9650	9650	0
354	20241023	153500	291000000	9650	9650	9650	9650	0
355	20241023	153400	291000000	9650	9650	9650	9650	0
356	20241023	153300	291000000	9650	9650	9650	9650	0
357	20241023	153200	291000000	9650	9650	9650	9650	0
358	20241023	153100	291000000	9650	9650	9650	9650	0
359	20241023	153000	291000000	9650	9650	9650	9650	322
360	20241023	152900	287892700	9680	9680	9680	9680	0
361	20241023	152800	287892700	9680	9680	9680	9680	0
362	20241023	152700	287892700	9680	9680	9680	9680	0
363	20241023	152600	287892700	9680	9680	9680	9680	0
364	20241023	152500	287892700	9680	9680	9680	9680	0
365	20241023	152400	287892700	9680	9680	9680	9680	0
366	20241023	152300	287892700	9680	9680	9680	9680	0
367	20241023	152200	287892700	9680	9680	9680	9680	0
368	20241023	152100	287892700	9680	9680	9680	9680	0
369	20241023	152000	287892700	9680	9680	9680	9680	0
370	20241023	151900	287892700	9680	9700	9700	9680	211
371	20241023	151800	285850200	9680	9680	9680	9680	0
372	20241023	151700	285850200	9680	9680	9680	9680	0
373	20241023	151600	285850200	9680	9680	9680	9680	0
374	20241023	151500	285850200	9680	9680	9680	9680	0
375	20241023	151400	285850200	9680	9680	9680	9680	0
376	20241023	151300	285850200	9680	9680	9680	9680	0
377	20241023	151200	285850200	9680	9680	9680	9680	0
378	20241023	151100	285850200	9680	9680	9680	9680	0
379	20241023	151000	285850200	9680	9690	9690	9680	110
380	20241023	150900	284784700	9710	9710	9710	9710	0
381	20241023	150800	284784700	9710	9720	9720	9710	551
382	20241023	150700	279433490	9730	9730	9730	9730	1
383	20241023	150600	279423760	9730	9730	9730	9730	0
384	20241023	150500	279423760	9730	9730	9730	9730	0
385	20241023	150400	279423760	9730	9730	9730	9730	0
386	20241023	150300	279423760	9730	9730	9730	9730	0
387	20241023	150200	279423760	9730	9730	9730	9730	1
388	20241023	150100	279414030	9740	9740	9740	9740	0
389	20241023	150000	279414030	9740	9740	9740	9740	0
390	20241023	145900	279414030	9740	9740	9740	9740	48
391	20241023	145800	278946510	9780	9780	9780	9780	0
392	20241023	145700	278946510	9780	9780	9780	9780	0
393	20241023	145600	278946510	9780	9780	9780	9780	0
394	20241023	145500	278946510	9780	9780	9780	9780	0
395	20241023	145400	278946510	9780	9780	9780	9780	0
396	20241023	145300	278946510	9780	9780	9780	9780	0
397	20241023	145200	278946510	9780	9780	9780	9780	0
398	20241023	145100	278946510	9780	9780	9780	9780	0
399	20241023	145000	278946510	9780	9750	9780	9750	300
400	20241023	144900	276014010	9740	9740	9740	9740	1
401	20241023	144800	276004270	9780	9780	9780	9780	0
402	20241023	144700	276004270	9780	9780	9780	9780	0
403	20241023	144600	276004270	9780	9780	9780	9780	0
404	20241023	144500	276004270	9780	9780	9780	9780	0
405	20241023	144400	276004270	9780	9780	9780	9780	0
406	20241023	144300	276004270	9780	9770	9780	9770	93
407	20241023	144200	275094740	9770	9770	9770	9770	0
408	20241023	144100	275094740	9770	9770	9770	9770	0
409	20241023	144000	275094740	9770	9770	9770	9770	1
410	20241023	143900	275084970	9710	9710	9710	9710	0
411	20241023	143800	275084970	9710	9710	9710	9710	0
412	20241023	143700	275084970	9710	9710	9710	9710	0
413	20241023	143600	275084970	9710	9710	9710	9710	0
414	20241023	143500	275084970	9710	9710	9710	9710	900
415	20241023	143400	266345970	9710	9710	9710	9710	0
416	20241023	143300	266345970	9710	9710	9710	9710	0
417	20241023	143200	266345970	9710	9710	9710	9710	0
418	20241023	143100	266345970	9710	9710	9710	9710	0
419	20241023	143000	266345970	9710	9710	9710	9710	0
420	20241023	142900	266345970	9710	9710	9710	9710	0
421	20241023	142800	266345970	9710	9710	9710	9710	220
422	20241023	142700	264209770	9750	9750	9750	9750	316
423	20241023	142600	261128770	9760	9740	9760	9740	222
424	20241023	142500	258963550	9690	9740	9740	9690	3
425	20241023	142400	258934430	9690	9690	9690	9690	0
426	20241023	142300	258934430	9690	9690	9690	9690	0
427	20241023	142200	258934430	9690	9690	9690	9690	0
428	20241023	142100	258934430	9690	9690	9690	9690	0
429	20241023	142000	258934430	9690	9690	9690	9690	0
430	20241023	141900	258934430	9690	9690	9690	9690	0
431	20241023	141800	258934430	9690	9690	9690	9690	0
432	20241023	141700	258934430	9690	9690	9690	9690	0
433	20241023	141600	258934430	9690	9690	9690	9690	0
434	20241023	141500	258934430	9690	9690	9690	9690	0
435	20241023	141400	258934430	9690	9690	9690	9690	0
436	20241023	141300	258934430	9690	9690	9690	9690	0
437	20241023	141200	258934430	9690	9690	9690	9690	0
438	20241023	141100	258934430	9690	9690	9690	9690	0
439	20241023	141000	258934430	9690	9690	9690	9690	0
440	20241023	140900	258934430	9690	9690	9690	9690	0
441	20241023	140800	258934430	9690	9690	9690	9690	26
442	20241023	140700	258682490	9690	9690	9690	9690	0
443	20241023	140600	258682490	9690	9690	9690	9690	0
444	20241023	140500	258682490	9690	9690	9690	9690	10
445	20241023	140400	258585590	9690	9690	9690	9690	0
446	20241023	140300	258585590	9690	9690	9690	9690	0
447	20241023	140200	258585590	9690	9690	9690	9690	0
448	20241023	140100	258585590	9690	9690	9690	9690	0
449	20241023	140000	258585590	9690	9690	9690	9690	0
450	20241023	135900	258585590	9690	9690	9690	9690	0
451	20241023	135800	258585590	9690	9690	9690	9690	0
452	20241023	135700	258585590	9690	9690	9690	9690	0
453	20241023	135600	258585590	9690	9690	9690	9690	100
454	20241023	135500	257616590	9690	9690	9690	9690	0
455	20241023	135400	257616590	9690	9690	9690	9690	0
456	20241023	135300	257616590	9690	9690	9690	9690	0
457	20241023	135200	257616590	9690	9690	9690	9690	0
458	20241023	135100	257616590	9690	9690	9690	9690	0
459	20241023	135000	257616590	9690	9690	9690	9690	0
460	20241023	134900	257616590	9690	9690	9690	9690	0
461	20241023	134800	257616590	9690	9690	9690	9690	0
462	20241023	134700	257616590	9690	9690	9690	9690	0
463	20241023	134600	257616590	9690	9690	9690	9690	0
464	20241023	134500	257616590	9690	9690	9690	9690	10
465	20241023	134400	257519690	9740	9740	9740	9740	0
466	20241023	134300	257519690	9740	9740	9740	9740	0
467	20241023	134200	257519690	9740	9740	9740	9740	0
468	20241023	134100	257519690	9740	9740	9740	9740	0
469	20241023	134000	257519690	9740	9740	9740	9740	0
470	20241023	133900	257519690	9740	9740	9740	9740	0
471	20241023	133800	257519690	9740	9740	9740	9740	17
472	20241023	133700	257354110	9740	9740	9740	9740	0
473	20241023	133600	257354110	9740	9740	9740	9740	0
474	20241023	133500	257354110	9740	9740	9740	9740	0
475	20241023	133400	257354110	9740	9740	9740	9740	0
476	20241023	133300	257354110	9740	9740	9740	9740	60
477	20241023	133200	256769710	9760	9760	9760	9760	0
478	20241023	133100	256769710	9760	9760	9760	9760	0
479	20241023	133000	256769710	9760	9760	9760	9760	3
480	20241023	132900	256740430	9760	9760	9760	9760	10
481	20241023	132800	256642830	9760	9760	9760	9760	0
482	20241023	132700	256642830	9760	9760	9760	9760	0
483	20241023	132600	256642830	9760	9760	9760	9760	18
484	20241023	132500	256467150	9750	9750	9750	9750	0
485	20241023	132400	256467150	9750	9750	9750	9750	0
486	20241023	132300	256467150	9750	9750	9750	9750	0
487	20241023	132200	256467150	9750	9750	9750	9750	0
488	20241023	132100	256467150	9750	9750	9750	9750	0
489	20241023	132000	256467150	9750	9750	9750	9750	0
490	20241023	131900	256467150	9750	9740	9750	9740	464
491	20241023	131800	251946610	9740	9740	9740	9740	390
492	20241023	131700	248148010	9700	9700	9700	9700	0
493	20241023	131600	248148010	9700	9700	9700	9700	0
494	20241023	131500	248148010	9700	9700	9700	9700	0
495	20241023	131400	248148010	9700	9700	9700	9700	0
496	20241023	131300	248148010	9700	9700	9700	9700	0
497	20241023	131200	248148010	9700	9700	9700	9700	0
498	20241023	131100	248148010	9700	9700	9700	9700	0
499	20241023	131000	248148010	9700	9670	9700	9670	1456
500	20241023	130900	234031220	9670	9670	9670	9670	0
501	20241023	130800	234031220	9670	9670	9670	9670	0
502	20241023	130700	234031220	9670	9670	9670	9670	0
503	20241023	130600	234031220	9670	9660	9670	9660	51
504	20241023	130500	233538070	9690	9690	9690	9690	0
505	20241023	130400	233538070	9690	9690	9690	9690	0
506	20241023	130300	233538070	9690	9690	9690	9690	0
507	20241023	130200	233538070	9690	9690	9690	9690	0
508	20241023	130100	233538070	9690	9690	9690	9690	0
509	20241023	130000	233538070	9690	9690	9690	9690	0
510	20241023	125900	233538070	9690	9690	9690	9690	0
511	20241023	125800	233538070	9690	9690	9690	9690	0
512	20241023	125700	233538070	9690	9690	9690	9690	0
513	20241023	125600	233538070	9690	9690	9690	9690	0
514	20241023	125500	233538070	9690	9690	9690	9690	0
515	20241023	125400	233538070	9690	9680	9690	9680	51
516	20241023	125300	233043900	9680	9680	9680	9680	0
517	20241023	125200	233043900	9680	9680	9680	9680	149
518	20241023	125100	231601580	9680	9680	9680	9680	0
519	20241023	125000	231601580	9680	9670	9680	9670	188
520	20241023	124900	229781750	9680	9680	9680	9680	0
521	20241023	124800	229781750	9680	9680	9680	9680	0
522	20241023	124700	229781750	9680	9680	9680	9680	0
523	20241023	124600	229781750	9680	9680	9680	9680	0
524	20241023	124500	229781750	9680	9680	9680	9680	0
525	20241023	124400	229781750	9680	9680	9680	9680	0
526	20241023	124300	229781750	9680	9680	9680	9680	0
527	20241023	124200	229781750	9680	9680	9680	9680	0
528	20241023	124100	229781750	9680	9680	9680	9680	0
529	20241023	124000	229781750	9680	9680	9680	9680	0
530	20241023	123900	229781750	9680	9680	9680	9680	0
531	20241023	123800	229781750	9680	9650	9680	9650	505
532	20241023	123700	224900850	9680	9680	9680	9680	0
533	20241023	123600	224900850	9680	9680	9680	9680	0
534	20241023	123500	224900850	9680	9670	9680	9670	24
535	20241023	123400	224668760	9470	9470	9470	9470	0
536	20241023	123300	224668760	9470	9470	9470	9470	0
537	20241023	123200	224668760	9470	9470	9470	9470	0
538	20241023	123100	224668760	9470	9640	9640	9470	1000
539	20241023	123000	215091950	9690	9690	9690	9690	0
540	20241023	122900	215091950	9690	9690	9690	9690	0
541	20241023	122800	215091950	9690	9690	9690	9690	0
542	20241023	122700	215091950	9690	9690	9690	9690	0
543	20241023	122600	215091950	9690	9690	9690	9690	0
544	20241023	122500	215091950	9690	9690	9690	9690	0
545	20241023	122400	215091950	9690	9690	9690	9690	0
546	20241023	122300	215091950	9690	9690	9690	9690	0
547	20241023	122200	215091950	9690	9690	9690	9690	0
548	20241023	122100	215091950	9690	9690	9690	9690	1
549	20241023	122000	215082260	9640	9640	9640	9640	0
550	20241023	121900	215082260	9640	9640	9640	9640	0
551	20241023	121800	215082260	9640	9640	9640	9640	0
552	20241023	121700	215082260	9640	9640	9640	9640	0
553	20241023	121600	215082260	9640	9640	9640	9640	0
554	20241023	121500	215082260	9640	9640	9640	9640	0
555	20241023	121400	215082260	9640	9640	9640	9640	0
556	20241023	121300	215082260	9640	9640	9640	9640	0
557	20241023	121200	215082260	9640	9640	9640	9640	0
558	20241023	121100	215082260	9640	9640	9640	9640	0
559	20241023	121000	215082260	9640	9640	9640	9640	0
560	20241023	120900	215082260	9640	9640	9640	9640	0
561	20241023	120800	215082260	9640	9640	9640	9640	0
562	20241023	120700	215082260	9640	9640	9640	9640	0
563	20241023	120600	215082260	9640	9640	9640	9640	0
564	20241023	120500	215082260	9640	9640	9640	9640	0
565	20241023	120400	215082260	9640	9640	9640	9640	0
566	20241023	120300	215082260	9640	9640	9640	9640	0
567	20241023	120200	215082260	9640	9640	9640	9640	0
568	20241023	120100	215082260	9640	9630	9640	9630	167
569	20241023	120000	213472410	9640	9640	9640	9640	407
570	20241023	115900	209548930	9640	9640	9640	9640	1
571	20241023	115800	209539290	9700	9700	9700	9700	0
572	20241023	115700	209539290	9700	9700	9700	9700	0
573	20241023	115600	209539290	9700	9690	9700	9690	300
574	20241023	115500	206629300	9700	9700	9700	9700	0
575	20241023	115400	206629300	9700	9700	9700	9700	0
576	20241023	115300	206629300	9700	9700	9700	9700	0
577	20241023	115200	206629300	9700	9700	9700	9700	0
578	20241023	115100	206629300	9700	9700	9700	9700	0
579	20241023	115000	206629300	9700	9700	9700	9700	0
580	20241023	114900	206629300	9700	9700	9700	9700	0
581	20241023	114800	206629300	9700	9700	9700	9700	0
582	20241023	114700	206629300	9700	9700	9700	9700	0
583	20241023	114600	206629300	9700	9700	9700	9700	0
584	20241023	114500	206629300	9700	9700	9700	9700	0
585	20241023	114400	206629300	9700	9700	9700	9700	250
586	20241023	114300	204204300	9730	9730	9730	9730	0
587	20241023	114200	204204300	9730	9730	9730	9730	0
588	20241023	114100	204204300	9730	9730	9730	9730	0
589	20241023	114000	204204300	9730	9680	9730	9680	40
590	20241023	113900	203815990	9630	9630	9630	9630	0
591	20241023	113800	203815990	9630	9630	9630	9630	0
592	20241023	113700	203815990	9630	9630	9630	9630	0
593	20241023	113600	203815990	9630	9640	9640	9630	151
594	20241023	113500	202361850	9630	9610	9630	9610	92
595	20241023	113400	201477570	9600	9600	9600	9600	150
596	20241023	113300	200037570	9550	9550	9550	9550	50
597	20241023	113200	199560070	9550	9540	9550	9540	227
598	20241023	113100	197394270	9540	9540	9540	9540	0
599	20241023	113000	197394270	9540	9540	9540	9540	0
600	20241023	112900	197394270	9540	9540	9540	9540	0
601	20241023	112800	197394270	9540	9540	9540	9540	0
602	20241023	112700	197394270	9540	9540	9540	9540	0
603	20241023	112600	197394270	9540	9540	9540	9540	0
604	20241023	112500	197394270	9540	9540	9540	9540	4
605	20241023	112400	197356110	9470	9470	9470	9470	0
606	20241023	112300	197356110	9470	9470	9470	9470	0
607	20241023	112200	197356110	9470	9470	9470	9470	0
608	20241023	112100	197356110	9470	9470	9470	9470	0
609	20241023	112000	197356110	9470	9470	9470	9470	0
610	20241023	111900	197356110	9470	9470	9470	9470	18
611	20241023	111800	197185650	9490	9530	9530	9490	93
612	20241023	111700	196300240	9470	9500	9520	9470	88
613	20241023	111600	195463340	9460	9470	9470	9460	16
614	20241023	111500	195311840	9500	9500	9500	9500	120
615	20241023	111400	194171840	9460	9500	9500	9460	404
616	20241023	111300	190333920	9500	9500	9500	9500	0
617	20241023	111200	190333920	9500	9500	9500	9500	0
618	20241023	111100	190333920	9500	9530	9530	9500	47
619	20241023	111000	189886910	9520	9560	9560	9520	462
620	20241023	110900	185476780	9560	9560	9560	9560	0
621	20241023	110800	185476780	9560	9560	9560	9560	0
622	20241023	110700	185476780	9560	9560	9560	9560	0
623	20241023	110600	185476780	9560	9560	9560	9560	0
624	20241023	110500	185476780	9560	9560	9560	9560	150
625	20241023	110400	184042780	9560	9560	9560	9560	0
626	20241023	110300	184042780	9560	9610	9610	9560	106
627	20241023	110200	183027380	9610	9610	9610	9610	0
628	20241023	110100	183027380	9610	9610	9610	9610	0
629	20241023	110000	183027380	9610	9610	9610	9610	100
630	20241023	105900	182066380	9730	9730	9730	9730	0
631	20241023	105800	182066380	9730	9650	9730	9650	842
632	20241023	105700	173891460	9580	9580	9580	9580	33
633	20241023	105600	173575320	9580	9580	9580	9580	0
634	20241023	105500	173575320	9580	9580	9580	9580	0
635	20241023	105400	173575320	9580	9580	9580	9580	0
636	20241023	105300	173575320	9580	9580	9580	9580	0
637	20241023	105200	173575320	9580	9580	9580	9580	0
638	20241023	105100	173575320	9580	9590	9590	9580	50
639	20241023	105000	173096190	9580	9580	9580	9580	10
640	20241023	104900	173000390	9610	9560	9610	9560	1651
641	20241023	104800	157156680	9520	9520	9520	9520	0
642	20241023	104700	157156680	9520	9520	9520	9520	0
643	20241023	104600	157156680	9520	9520	9520	9520	0
644	20241023	104500	157156680	9520	9520	9520	9520	116
645	20241023	104400	156052360	9470	9470	9470	9470	0
646	20241023	104300	156052360	9470	9470	9470	9470	0
647	20241023	104200	156052360	9470	9470	9470	9470	0
648	20241023	104100	156052360	9470	9470	9470	9470	1
649	20241023	104000	156042890	9460	9460	9460	9460	0
650	20241023	103900	156042890	9460	9460	9460	9460	0
651	20241023	103800	156042890	9460	9460	9460	9460	0
652	20241023	103700	156042890	9460	9460	9460	9460	90
653	20241023	103600	155191490	9500	9500	9500	9500	0
654	20241023	103500	155191490	9500	9500	9500	9500	10
655	20241023	103400	155096490	9500	9500	9500	9500	190
656	20241023	103300	153291490	9460	9470	9470	9460	300
657	20241023	103200	150452450	9450	9500	9500	9450	5932
658	20241023	103100	94337430	9500	9500	9500	9500	0
659	20241023	103000	94337430	9500	9500	9500	9500	0
660	20241023	102900	94337430	9500	9500	9500	9500	0
661	20241023	102800	94337430	9500	9540	9540	9500	182
662	20241023	102700	92606070	9550	9550	9550	9550	100
663	20241023	102600	91651070	9580	9580	9580	9580	11
664	20241023	102500	91545690	9560	9560	9560	9560	0
665	20241023	102400	91545690	9560	9560	9560	9560	111
666	20241023	102300	90484530	9610	9610	9610	9610	0
667	20241023	102200	90484530	9610	9610	9610	9610	30
668	20241023	102100	90196230	9620	9620	9620	9620	210
669	20241023	102000	88176030	9620	9620	9620	9620	0
670	20241023	101900	88176030	9620	9620	9620	9620	0
671	20241023	101800	88176030	9620	9620	9620	9620	302
672	20241023	101700	85270790	9620	9620	9620	9620	0
673	20241023	101600	85270790	9620	9620	9620	9620	500
674	20241023	101500	80460790	9620	9690	9690	9620	211
675	20241023	101400	78416900	9620	9620	9620	9620	190
676	20241023	101300	76589100	9690	9690	9690	9690	1
677	20241023	101200	76579410	9620	9620	9620	9620	0
678	20241023	101100	76579410	9620	9620	9620	9620	0
679	20241023	101000	76579410	9620	9620	9620	9620	200
680	20241023	100900	74655410	9620	9630	9630	9620	182
681	20241023	100800	72903960	9740	9740	9740	9740	0
682	20241023	100700	72903960	9740	9740	9740	9740	0
683	20241023	100600	72903960	9740	9740	9740	9740	0
684	20241023	100500	72903960	9740	9740	9740	9740	0
685	20241023	100400	72903960	9740	9700	9740	9700	714
686	20241023	100300	65968990	9700	9700	9700	9700	0
687	20241023	100200	65968990	9700	9700	9700	9700	1
688	20241023	100100	65959290	9640	9640	9640	9640	0
689	20241023	100000	65959290	9640	9640	9640	9640	2
690	20241023	095900	65940010	9700	9700	9700	9700	1
691	20241023	095800	65930310	9690	9680	9690	9680	427
692	20241023	095700	61792770	9560	9560	9560	9560	0
693	20241023	095600	61792770	9560	9640	9640	9560	1518
694	20241023	095500	47160690	9640	9640	9640	9640	0
695	20241023	095400	47160690	9640	9640	9640	9640	0
696	20241023	095300	47160690	9640	9640	9640	9640	0
697	20241023	095200	47160690	9640	9640	9640	9640	162
698	20241023	095100	45599010	9640	9640	9640	9640	0
699	20241023	095000	45599010	9640	9640	9640	9640	0
700	20241023	094900	45599010	9640	9640	9640	9640	1692
701	20241023	094800	29288130	9640	9640	9640	9640	0
702	20241023	094700	29288130	9640	9640	9640	9640	0
703	20241023	094600	29288130	9640	9640	9640	9640	0
704	20241023	094500	29288130	9640	9640	9640	9640	201
705	20241023	094400	27350490	9690	9690	9690	9690	0
706	20241023	094300	27350490	9690	9690	9690	9690	1
707	20241023	094200	27340800	9670	9670	9670	9670	0
708	20241023	094100	27340800	9670	9670	9670	9670	215
709	20241023	094000	25261750	9640	9640	9640	9640	2
710	20241023	093900	25242470	9640	9640	9640	9640	0
711	20241023	093800	25242470	9640	9640	9640	9640	0
712	20241023	093700	25242470	9640	9640	9640	9640	0
713	20241023	093600	25242470	9640	9640	9650	9640	1199
714	20241023	093500	13684080	9640	9640	9640	9640	2
715	20241023	093400	13664800	9670	9670	9670	9670	0
716	20241023	093300	13664800	9670	9630	9670	9630	100
717	20241023	093200	12699700	9670	9670	9670	9670	0
718	20241023	093100	12699700	9670	9670	9670	9670	0
719	20241023	093000	12699700	9670	9580	9670	9580	300
720	20241023	092900	9807360	9570	9570	9570	9570	20
721	20241023	092800	9615960	9510	9510	9510	9510	0
722	20241023	092700	9615960	9510	9550	9550	9510	86
723	20241023	092600	8798000	9550	9540	9550	9540	162
724	20241023	092500	7251110	9520	9520	9520	9520	10
725	20241023	092400	7155910	9530	9530	9530	9530	100
726	20241023	092300	6202910	9530	9550	9550	9530	13
727	20241023	092200	6078810	9540	9540	9540	9540	0
728	20241023	092100	6078810	9540	9560	9560	9540	87
729	20241023	092000	5247140	9600	9600	9600	9600	0
730	20241023	091900	5247140	9600	9600	9600	9600	1
731	20241023	091800	5237540	9600	9640	9640	9600	172
732	20241023	091700	3585230	9640	9640	9640	9640	100
733	20241023	091600	2621230	9650	9650	9650	9650	1
734	20241023	091500	2611580	9690	9690	9690	9690	0
735	20241023	091400	2611580	9690	9650	9690	9650	11
736	20241023	091300	2505030	9610	9660	9660	9610	123
737	20241023	091200	1317180	9670	9670	9670	9670	103
738	20241023	091100	321170	9730	9730	9730	9730	0
739	20241023	091000	321170	9730	9730	9730	9730	1
740	20241023	090900	311440	9740	9730	9740	9730	2
741	20241023	090800	291970	9740	9730	9740	9730	30
742	20241023	090700	0	9740	9740	9740	9740	0
743	20241023	090600	0	9740	9740	9740	9740	0
744	20241023	090500	0	9740	9740	9740	9740	0
745	20241023	090400	0	9740	9740	9740	9740	0
746	20241023	090300	0	9740	9740	9740	9740	0
747	20241023	090200	0	9740	9740	9740	9740	0
748	20241023	090100	0	9740	9740	9740	9740	0
749	20241023	090000	0	9740	9740	9740	9740	0