KissMeData/136540/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202500	59248550	12440	12440	12440	12440	672
3	20241023	202400	59248550	12440	12440	12440	12440	0
4	20241023	202300	59248550	12440	12440	12440	12440	0
5	20241023	202200	59248550	12440	12440	12440	12440	0
6	20241023	202100	59248550	12440	12440	12440	12440	0
7	20241023	202000	59248550	12440	12440	12440	12440	0
8	20241023	201900	59248550	12440	12440	12440	12440	0
9	20241023	201800	59248550	12440	12440	12440	12440	0
10	20241023	201700	59248550	12440	12440	12440	12440	0
11	20241023	201600	59248550	12440	12440	12440	12440	0
12	20241023	201500	59248550	12440	12440	12440	12440	0
13	20241023	201400	59248550	12440	12440	12440	12440	0
14	20241023	201300	59248550	12440	12440	12440	12440	0
15	20241023	201200	59248550	12440	12440	12440	12440	0
16	20241023	201100	59248550	12440	12440	12440	12440	0
17	20241023	201000	59248550	12440	12440	12440	12440	0
18	20241023	200900	59248550	12440	12440	12440	12440	0
19	20241023	200800	59248550	12440	12440	12440	12440	0
20	20241023	200700	59248550	12440	12440	12440	12440	0
21	20241023	200600	59248550	12440	12440	12440	12440	0
22	20241023	200500	59248550	12440	12440	12440	12440	0
23	20241023	200400	59248550	12440	12440	12440	12440	0
24	20241023	200300	59248550	12440	12440	12440	12440	0
25	20241023	200200	59248550	12440	12440	12440	12440	0
26	20241023	200100	59248550	12440	12440	12440	12440	0
27	20241023	200000	59248550	12440	12440	12440	12440	0
28	20241023	195900	59248550	12440	12440	12440	12440	0
29	20241023	195800	59248550	12440	12440	12440	12440	0
30	20241023	195700	59248550	12440	12440	12440	12440	0
31	20241023	195600	59248550	12440	12440	12440	12440	0
32	20241023	195500	59248550	12440	12440	12440	12440	672
33	20241023	195400	59248550	12440	12440	12440	12440	0
34	20241023	195300	59248550	12440	12440	12440	12440	0
35	20241023	195200	59248550	12440	12440	12440	12440	0
36	20241023	195100	59248550	12440	12440	12440	12440	0
37	20241023	195000	59248550	12440	12440	12440	12440	0
38	20241023	194900	59248550	12440	12440	12440	12440	0
39	20241023	194800	59248550	12440	12440	12440	12440	0
40	20241023	194700	59248550	12440	12440	12440	12440	0
41	20241023	194600	59248550	12440	12440	12440	12440	0
42	20241023	194500	59248550	12440	12440	12440	12440	0
43	20241023	194400	59248550	12440	12440	12440	12440	0
44	20241023	194300	59248550	12440	12440	12440	12440	0
45	20241023	194200	59248550	12440	12440	12440	12440	0
46	20241023	194100	59248550	12440	12440	12440	12440	0
47	20241023	194000	59248550	12440	12440	12440	12440	0
48	20241023	193900	59248550	12440	12440	12440	12440	0
49	20241023	193800	59248550	12440	12440	12440	12440	0
50	20241023	193700	59248550	12440	12440	12440	12440	0
51	20241023	193600	59248550	12440	12440	12440	12440	0
52	20241023	193500	59248550	12440	12440	12440	12440	0
53	20241023	193400	59248550	12440	12440	12440	12440	0
54	20241023	193300	59248550	12440	12440	12440	12440	0
55	20241023	193200	59248550	12440	12440	12440	12440	0
56	20241023	193100	59248550	12440	12440	12440	12440	0
57	20241023	193000	59248550	12440	12440	12440	12440	0
58	20241023	192900	59248550	12440	12440	12440	12440	0
59	20241023	192800	59248550	12440	12440	12440	12440	0
60	20241023	192700	59248550	12440	12440	12440	12440	0
61	20241023	192600	59248550	12440	12440	12440	12440	0
62	20241023	192500	59248550	12440	12440	12440	12440	672
63	20241023	192400	59248550	12440	12440	12440	12440	0
64	20241023	192300	59248550	12440	12440	12440	12440	0
65	20241023	192200	59248550	12440	12440	12440	12440	0
66	20241023	192100	59248550	12440	12440	12440	12440	0
67	20241023	192000	59248550	12440	12440	12440	12440	0
68	20241023	191900	59248550	12440	12440	12440	12440	0
69	20241023	191800	59248550	12440	12440	12440	12440	0
70	20241023	191700	59248550	12440	12440	12440	12440	0
71	20241023	191600	59248550	12440	12440	12440	12440	0
72	20241023	191500	59248550	12440	12440	12440	12440	0
73	20241023	191400	59248550	12440	12440	12440	12440	0
74	20241023	191300	59248550	12440	12440	12440	12440	0
75	20241023	191200	59248550	12440	12440	12440	12440	0
76	20241023	191100	59248550	12440	12440	12440	12440	0
77	20241023	191000	59248550	12440	12440	12440	12440	0
78	20241023	190900	59248550	12440	12440	12440	12440	0
79	20241023	190800	59248550	12440	12440	12440	12440	0
80	20241023	190700	59248550	12440	12440	12440	12440	0
81	20241023	190600	59248550	12440	12440	12440	12440	0
82	20241023	190500	59248550	12440	12440	12440	12440	0
83	20241023	190400	59248550	12440	12440	12440	12440	0
84	20241023	190300	59248550	12440	12440	12440	12440	0
85	20241023	190200	59248550	12440	12440	12440	12440	0
86	20241023	190100	59248550	12440	12440	12440	12440	0
87	20241023	190000	59248550	12440	12440	12440	12440	0
88	20241023	185900	59248550	12440	12440	12440	12440	0
89	20241023	185800	59248550	12440	12440	12440	12440	0
90	20241023	185700	59248550	12440	12440	12440	12440	0
91	20241023	185600	59248550	12440	12440	12440	12440	0
92	20241023	185500	59248550	12440	12440	12440	12440	672
93	20241023	185400	59248550	12440	12440	12440	12440	0
94	20241023	185300	59248550	12440	12440	12440	12440	0
95	20241023	185200	59248550	12440	12440	12440	12440	0
96	20241023	185100	59248550	12440	12440	12440	12440	0
97	20241023	185000	59248550	12440	12440	12440	12440	0
98	20241023	184900	59248550	12440	12440	12440	12440	0
99	20241023	184800	59248550	12440	12440	12440	12440	0
100	20241023	184700	59248550	12440	12440	12440	12440	0
101	20241023	184600	59248550	12440	12440	12440	12440	0
102	20241023	184500	59248550	12440	12440	12440	12440	0
103	20241023	184400	59248550	12440	12440	12440	12440	0
104	20241023	184300	59248550	12440	12440	12440	12440	0
105	20241023	184200	59248550	12440	12440	12440	12440	0
106	20241023	184100	59248550	12440	12440	12440	12440	0
107	20241023	184000	59248550	12440	12440	12440	12440	0
108	20241023	183900	59248550	12440	12440	12440	12440	0
109	20241023	183800	59248550	12440	12440	12440	12440	0
110	20241023	183700	59248550	12440	12440	12440	12440	0
111	20241023	183600	59248550	12440	12440	12440	12440	0
112	20241023	183500	59248550	12440	12440	12440	12440	0
113	20241023	183400	59248550	12440	12440	12440	12440	0
114	20241023	183300	59248550	12440	12440	12440	12440	0
115	20241023	183200	59248550	12440	12440	12440	12440	0
116	20241023	183100	59248550	12440	12440	12440	12440	0
117	20241023	183000	59248550	12440	12440	12440	12440	0
118	20241023	182900	59248550	12440	12440	12440	12440	0
119	20241023	182800	59248550	12440	12440	12440	12440	0
120	20241023	182700	59248550	12440	12440	12440	12440	0
121	20241023	182600	59248550	12440	12440	12440	12440	0
122	20241023	182500	59248550	12440	12440	12440	12440	672
123	20241023	182400	59248550	12440	12440	12440	12440	0
124	20241023	182300	59248550	12440	12440	12440	12440	0
125	20241023	182200	59248550	12440	12440	12440	12440	0
126	20241023	182100	59248550	12440	12440	12440	12440	0
127	20241023	182000	59248550	12440	12440	12440	12440	0
128	20241023	181900	59248550	12440	12440	12440	12440	0
129	20241023	181800	59248550	12440	12440	12440	12440	0
130	20241023	181700	59248550	12440	12440	12440	12440	0
131	20241023	181600	59248550	12440	12440	12440	12440	0
132	20241023	181500	59248550	12440	12440	12440	12440	0
133	20241023	181400	59248550	12440	12440	12440	12440	0
134	20241023	181300	59248550	12440	12440	12440	12440	0
135	20241023	181200	59248550	12440	12440	12440	12440	0
136	20241023	181100	59248550	12440	12440	12440	12440	0
137	20241023	181000	59248550	12440	12440	12440	12440	0
138	20241023	180900	59248550	12440	12440	12440	12440	0
139	20241023	180800	59248550	12440	12440	12440	12440	0
140	20241023	180700	59248550	12440	12440	12440	12440	0
141	20241023	180600	59248550	12440	12440	12440	12440	0
142	20241023	180500	59248550	12440	12440	12440	12440	0
143	20241023	180400	59248550	12440	12440	12440	12440	0
144	20241023	180300	59248550	12440	12440	12440	12440	0
145	20241023	180200	59248550	12440	12440	12440	12440	0
146	20241023	180100	59248550	12440	12440	12440	12440	0
147	20241023	180000	59248550	12440	12440	12440	12440	0
148	20241023	175900	59248550	12440	12440	12440	12440	0
149	20241023	175800	59248550	12440	12440	12440	12440	0
150	20241023	175700	59248550	12440	12440	12440	12440	0
151	20241023	175600	59248550	12440	12440	12440	12440	0
152	20241023	175500	59248550	12440	12440	12440	12440	672
153	20241023	175400	59248550	12440	12440	12440	12440	0
154	20241023	175300	59248550	12440	12440	12440	12440	0
155	20241023	175200	59248550	12440	12440	12440	12440	0
156	20241023	175100	59248550	12440	12440	12440	12440	0
157	20241023	175000	59248550	12440	12440	12440	12440	0
158	20241023	174900	59248550	12440	12440	12440	12440	0
159	20241023	174800	59248550	12440	12440	12440	12440	0
160	20241023	174700	59248550	12440	12440	12440	12440	0
161	20241023	174600	59248550	12440	12440	12440	12440	0
162	20241023	174500	59248550	12440	12440	12440	12440	0
163	20241023	174400	59248550	12440	12440	12440	12440	0
164	20241023	174300	59248550	12440	12440	12440	12440	0
165	20241023	174200	59248550	12440	12440	12440	12440	0
166	20241023	174100	59248550	12440	12440	12440	12440	0
167	20241023	174000	59248550	12440	12440	12440	12440	0
168	20241023	173900	59248550	12440	12440	12440	12440	0
169	20241023	173800	59248550	12440	12440	12440	12440	0
170	20241023	173700	59248550	12440	12440	12440	12440	0
171	20241023	173600	59248550	12440	12440	12440	12440	0
172	20241023	173500	59248550	12440	12440	12440	12440	0
173	20241023	173400	59248550	12440	12440	12440	12440	0
174	20241023	173300	59248550	12440	12440	12440	12440	0
175	20241023	173200	59248550	12440	12440	12440	12440	0
176	20241023	173100	59248550	12440	12440	12440	12440	0
177	20241023	173000	59248550	12440	12440	12440	12440	0
178	20241023	172900	59248550	12440	12440	12440	12440	0
179	20241023	172800	59248550	12440	12440	12440	12440	0
180	20241023	172700	59248550	12440	12440	12440	12440	0
181	20241023	172600	59248550	12440	12440	12440	12440	0
182	20241023	172500	59248550	12440	12440	12440	12440	672
183	20241023	172400	59248550	12440	12440	12440	12440	0
184	20241023	172300	59248550	12440	12440	12440	12440	0
185	20241023	172200	59248550	12440	12440	12440	12440	0
186	20241023	172100	59248550	12440	12440	12440	12440	0
187	20241023	172000	59248550	12440	12440	12440	12440	0
188	20241023	171900	59248550	12440	12440	12440	12440	0
189	20241023	171800	59248550	12440	12440	12440	12440	0
190	20241023	171700	59248550	12440	12440	12440	12440	0
191	20241023	171600	59248550	12440	12440	12440	12440	0
192	20241023	171500	59248550	12440	12440	12440	12440	0
193	20241023	171400	59248550	12440	12440	12440	12440	0
194	20241023	171300	59248550	12440	12440	12440	12440	0
195	20241023	171200	59248550	12440	12440	12440	12440	0
196	20241023	171100	59248550	12440	12440	12440	12440	0
197	20241023	171000	59248550	12440	12440	12440	12440	0
198	20241023	170900	59248550	12440	12440	12440	12440	0
199	20241023	170800	59248550	12440	12440	12440	12440	0
200	20241023	170700	59248550	12440	12440	12440	12440	0
201	20241023	170600	59248550	12440	12440	12440	12440	0
202	20241023	170500	59248550	12440	12440	12440	12440	0
203	20241023	170400	59248550	12440	12440	12440	12440	0
204	20241023	170300	59248550	12440	12440	12440	12440	0
205	20241023	170200	59248550	12440	12440	12440	12440	0
206	20241023	170100	59248550	12440	12440	12440	12440	0
207	20241023	170000	59248550	12440	12440	12440	12440	0
208	20241023	165900	59248550	12440	12440	12440	12440	0
209	20241023	165800	59248550	12440	12440	12440	12440	0
210	20241023	165700	59248550	12440	12440	12440	12440	0
211	20241023	165600	59248550	12440	12440	12440	12440	0
212	20241023	165500	59248550	12440	12440	12440	12440	672
213	20241023	165400	59248550	12440	12440	12440	12440	0
214	20241023	165300	59248550	12440	12440	12440	12440	0
215	20241023	165200	59248550	12440	12440	12440	12440	0
216	20241023	165100	59248550	12440	12440	12440	12440	0
217	20241023	165000	59248550	12440	12440	12440	12440	0
218	20241023	164900	59248550	12440	12440	12440	12440	0
219	20241023	164800	59248550	12440	12440	12440	12440	0
220	20241023	164700	59248550	12440	12440	12440	12440	0
221	20241023	164600	59248550	12440	12440	12440	12440	0
222	20241023	164500	59248550	12440	12440	12440	12440	0
223	20241023	164400	59248550	12440	12440	12440	12440	0
224	20241023	164300	59248550	12440	12440	12440	12440	0
225	20241023	164200	59248550	12440	12440	12440	12440	0
226	20241023	164100	59248550	12440	12440	12440	12440	0
227	20241023	164000	59248550	12440	12440	12440	12440	0
228	20241023	163900	59248550	12440	12440	12440	12440	0
229	20241023	163800	59248550	12440	12440	12440	12440	0
230	20241023	163700	59248550	12440	12440	12440	12440	0
231	20241023	163600	59248550	12440	12440	12440	12440	0
232	20241023	163500	59248550	12440	12440	12440	12440	0
233	20241023	163400	59248550	12440	12440	12440	12440	0
234	20241023	163300	59248550	12440	12440	12440	12440	0
235	20241023	163200	59248550	12440	12440	12440	12440	0
236	20241023	163100	59248550	12440	12440	12440	12440	0
237	20241023	163000	59248550	12440	12440	12440	12440	0
238	20241023	162900	59248550	12440	12440	12440	12440	0
239	20241023	162800	59248550	12440	12440	12440	12440	0
240	20241023	162700	59248550	12440	12440	12440	12440	0
241	20241023	162600	59248550	12440	12440	12440	12440	0
242	20241023	162500	59248550	12440	12440	12440	12440	672
243	20241023	162400	59248550	12440	12440	12440	12440	0
244	20241023	162300	59248550	12440	12440	12440	12440	0
245	20241023	162200	59248550	12440	12440	12440	12440	0
246	20241023	162100	59248550	12440	12440	12440	12440	0
247	20241023	162000	59248550	12440	12440	12440	12440	0
248	20241023	161900	59248550	12440	12440	12440	12440	0
249	20241023	161800	59248550	12440	12440	12440	12440	0
250	20241023	161700	59248550	12440	12440	12440	12440	0
251	20241023	161600	59248550	12440	12440	12440	12440	0
252	20241023	161500	59248550	12440	12440	12440	12440	0
253	20241023	161400	59248550	12440	12440	12440	12440	0
254	20241023	161300	59248550	12440	12440	12440	12440	0
255	20241023	161200	59248550	12440	12440	12440	12440	0
256	20241023	161100	59248550	12440	12440	12440	12440	0
257	20241023	161000	59248550	12440	12440	12440	12440	0
258	20241023	160900	59248550	12440	12440	12440	12440	0
259	20241023	160800	59248550	12440	12440	12440	12440	0
260	20241023	160700	59248550	12440	12440	12440	12440	0
261	20241023	160600	59248550	12440	12440	12440	12440	0
262	20241023	160500	59248550	12440	12440	12440	12440	0
263	20241023	160400	59248550	12440	12440	12440	12440	0
264	20241023	160300	59248550	12440	12440	12440	12440	0
265	20241023	160200	59248550	12440	12440	12440	12440	0
266	20241023	160100	59248550	12440	12440	12440	12440	0
267	20241023	160000	59248550	12440	12440	12440	12440	0
268	20241023	155900	59248550	12440	12440	12440	12440	0
269	20241023	155800	59248550	12440	12440	12440	12440	0
270	20241023	155700	59248550	12440	12440	12440	12440	0
271	20241023	155600	59248550	12440	12440	12440	12440	0
272	20241023	155500	59248550	12440	12440	12440	12440	672
273	20241023	155400	59248550	12440	12440	12440	12440	0
274	20241023	155300	59248550	12440	12440	12440	12440	0
275	20241023	155200	59248550	12440	12440	12440	12440	0
276	20241023	155100	59248550	12440	12440	12440	12440	0
277	20241023	155000	59248550	12440	12440	12440	12440	0
278	20241023	154900	59248550	12440	12440	12440	12440	0
279	20241023	154800	59248550	12440	12440	12440	12440	0
280	20241023	154700	59248550	12440	12440	12440	12440	0
281	20241023	154600	59248550	12440	12440	12440	12440	0
282	20241023	154500	59248550	12440	12440	12440	12440	0
283	20241023	154400	59248550	12440	12440	12440	12440	0
284	20241023	154300	59248550	12440	12440	12440	12440	0
285	20241023	154200	59248550	12440	12440	12440	12440	0
286	20241023	154100	59248550	12440	12440	12440	12440	0
287	20241023	154000	59248550	12440	12440	12440	12440	0
288	20241023	153900	59248550	12440	12440	12440	12440	0
289	20241023	153800	59248550	12440	12440	12440	12440	0
290	20241023	153700	59248550	12440	12440	12440	12440	0
291	20241023	153600	59248550	12440	12440	12440	12440	0
292	20241023	153500	59248550	12440	12440	12440	12440	0
293	20241023	153400	59248550	12440	12440	12440	12440	0
294	20241023	153300	59248550	12440	12440	12440	12440	0
295	20241023	153200	59248550	12440	12440	12440	12440	0
296	20241023	153100	59248550	12440	12440	12440	12440	0
297	20241023	153000	59248550	12440	12440	12440	12440	672
298	20241023	152900	50888870	12370	12370	12370	12370	0
299	20241023	152800	50888870	12370	12370	12370	12370	0
300	20241023	152700	50888870	12370	12370	12370	12370	0
301	20241023	152600	50888870	12370	12370	12370	12370	0
302	20241023	152500	50888870	12370	12370	12370	12370	0
303	20241023	152400	50888870	12370	12370	12370	12370	0
304	20241023	152300	50888870	12370	12370	12370	12370	0
305	20241023	152200	50888870	12370	12370	12370	12370	0
306	20241023	152100	50888870	12370	12370	12370	12370	0
307	20241023	152000	50888870	12370	12370	12370	12370	0
308	20241023	151900	50888870	12370	12350	12370	12350	18
309	20241023	151800	50666490	12370	12370	12370	12370	1
310	20241023	151700	50654120	12350	12350	12370	12350	63
311	20241023	151600	49875990	12350	12350	12350	12350	5
312	20241023	151500	49814240	12380	12340	12380	12340	15
313	20241023	151400	49628950	12380	12370	12380	12340	37
314	20241023	151300	49171340	12380	12330	12380	12330	19
315	20241023	151200	48936870	12380	12330	12380	12330	5
316	20241023	151100	48875170	12380	12330	12380	12330	15
317	20241023	151000	48690070	12380	12340	12380	12330	15
318	20241023	150900	48504990	12380	12330	12380	12330	15
319	20241023	150800	48319840	12380	12340	12380	12340	5
320	20241023	150700	48258100	12380	12330	12380	12330	15
321	20241023	150600	48072930	12380	12330	12380	12330	6
322	20241023	150500	47998900	12380	12340	12380	12330	15
323	20241023	150400	47813780	12390	12370	12390	12330	179
324	20241023	150300	45599220	12370	12320	12370	12320	15
325	20241023	150200	45414210	12370	12320	12370	12320	7
326	20241023	150100	45327920	12370	12320	12370	12320	15
327	20241023	150000	45142970	12370	12320	12370	12320	6
328	20241023	145900	45068950	12370	12330	12370	12320	13
329	20241023	145800	44908680	12370	12330	12370	12330	13
330	20241023	145700	44748270	12370	12370	12370	12370	0
331	20241023	145600	44748270	12370	12370	12370	12370	0
332	20241023	145500	44748270	12370	12370	12370	12370	0
333	20241023	145400	44748270	12370	12370	12370	12330	20
334	20241023	145300	44501470	12370	12370	12370	12370	1
335	20241023	145200	44489100	12400	12400	12400	12400	0
336	20241023	145100	44489100	12400	12400	12400	12400	0
337	20241023	145000	44489100	12400	12400	12400	12400	0
338	20241023	144900	44489100	12400	12400	12400	12400	0
339	20241023	144800	44489100	12400	12400	12400	12400	0
340	20241023	144700	44489100	12400	12400	12400	12400	0
341	20241023	144600	44489100	12400	12400	12400	12400	0
342	20241023	144500	44489100	12400	12400	12400	12400	0
343	20241023	144400	44489100	12400	12400	12400	12400	0
344	20241023	144300	44489100	12400	12400	12400	12400	0
345	20241023	144200	44489100	12400	12400	12400	12400	0
346	20241023	144100	44489100	12400	12320	12400	12320	875
347	20241023	144000	33698850	12330	12330	12330	12330	0
348	20241023	143900	33698850	12330	12330	12330	12330	0
349	20241023	143800	33698850	12330	12330	12330	12330	0
350	20241023	143700	33698850	12330	12330	12330	12330	0
351	20241023	143600	33698850	12330	12330	12330	12330	7
352	20241023	143500	33612540	12380	12380	12380	12380	0
353	20241023	143400	33612540	12380	12380	12380	12380	0
354	20241023	143300	33612540	12380	12380	12380	12380	0
355	20241023	143200	33612540	12380	12380	12380	12380	0
356	20241023	143100	33612540	12380	12380	12380	12380	0
357	20241023	143000	33612540	12380	12380	12380	12380	0
358	20241023	142900	33612540	12380	12380	12380	12380	0
359	20241023	142800	33612540	12380	12380	12380	12380	0
360	20241023	142700	33612540	12380	12330	12380	12330	7
361	20241023	142600	33526180	12330	12330	12330	12330	0
362	20241023	142500	33526180	12330	12330	12330	12330	11
363	20241023	142400	33390550	12380	12380	12380	12380	0
364	20241023	142300	33390550	12380	12380	12380	12380	0
365	20241023	142200	33390550	12380	12380	12380	12380	0
366	20241023	142100	33390550	12380	12340	12380	12340	4
367	20241023	142000	33341150	12380	12380	12380	12380	0
368	20241023	141900	33341150	12380	12380	12380	12380	0
369	20241023	141800	33341150	12380	12380	12380	12380	0
370	20241023	141700	33341150	12380	12380	12380	12380	0
371	20241023	141600	33341150	12380	12380	12380	12380	0
372	20241023	141500	33341150	12380	12380	12380	12380	0
373	20241023	141400	33341150	12380	12380	12380	12380	0
374	20241023	141300	33341150	12380	12380	12380	12380	1
375	20241023	141200	33328770	12380	12380	12380	12380	0
376	20241023	141100	33328770	12380	12380	12380	12380	0
377	20241023	141000	33328770	12380	12380	12380	12380	0
378	20241023	140900	33328770	12380	12380	12380	12340	16
379	20241023	140800	33131130	12380	12380	12380	12380	0
380	20241023	140700	33131130	12380	12380	12380	12380	0
381	20241023	140600	33131130	12380	12380	12380	12380	0
382	20241023	140500	33131130	12380	12380	12380	12380	0
383	20241023	140400	33131130	12380	12380	12380	12380	0
384	20241023	140300	33131130	12380	12380	12380	12380	0
385	20241023	140200	33131130	12380	12380	12380	12380	0
386	20241023	140100	33131130	12380	12380	12380	12380	0
387	20241023	140000	33131130	12380	12380	12380	12380	0
388	20241023	135900	33131130	12380	12380	12380	12380	0
389	20241023	135800	33131130	12380	12380	12380	12380	0
390	20241023	135700	33131130	12380	12340	12380	12340	8
391	20241023	135600	33032330	12380	12380	12380	12380	0
392	20241023	135500	33032330	12380	12340	12380	12340	13
393	20241023	135400	32871830	12380	12380	12380	12380	0
394	20241023	135300	32871830	12380	12380	12380	12380	0
395	20241023	135200	32871830	12380	12380	12380	12380	0
396	20241023	135100	32871830	12380	12380	12380	12380	0
397	20241023	135000	32871830	12380	12380	12380	12380	0
398	20241023	134900	32871830	12380	12380	12380	12380	0
399	20241023	134800	32871830	12380	12380	12380	12380	0
400	20241023	134700	32871830	12380	12380	12380	12380	0
401	20241023	134600	32871830	12380	12380	12380	12380	0
402	20241023	134500	32871830	12380	12380	12380	12380	0
403	20241023	134400	32871830	12380	12380	12380	12380	0
404	20241023	134300	32871830	12380	12380	12380	12380	0
405	20241023	134200	32871830	12380	12380	12380	12380	0
406	20241023	134100	32871830	12380	12380	12380	12380	0
407	20241023	134000	32871830	12380	12380	12380	12380	0
408	20241023	133900	32871830	12380	12320	12380	12320	9
409	20241023	133800	32760830	12330	12330	12380	12330	9
410	20241023	133700	32649760	12330	12330	12380	12330	10
411	20241023	133600	32526360	12330	12330	12380	12330	10
412	20241023	133500	32402960	12320	12320	12380	12320	10
413	20241023	133400	32279640	12330	12330	12380	12330	7
414	20241023	133300	32193280	12380	12380	12380	12380	0
415	20241023	133200	32193280	12380	12380	12380	12380	0
416	20241023	133100	32193280	12380	12380	12380	12380	0
417	20241023	133000	32193280	12380	12380	12380	12380	0
418	20241023	132900	32193280	12380	12380	12380	12380	0
419	20241023	132800	32193280	12380	12330	12380	12330	13
420	20241023	132700	32032890	12390	12390	12390	12390	0
421	20241023	132600	32032890	12390	12390	12390	12390	0
422	20241023	132500	32032890	12390	12390	12390	12390	0
423	20241023	132400	32032890	12390	12390	12390	12390	0
424	20241023	132300	32032890	12390	12390	12390	12390	0
425	20241023	132200	32032890	12390	12390	12390	12390	0
426	20241023	132100	32032890	12390	12390	12390	12390	0
427	20241023	132000	32032890	12390	12390	12390	12390	0
428	20241023	131900	32032890	12390	12390	12390	12390	0
429	20241023	131800	32032890	12390	12390	12390	12390	0
430	20241023	131700	32032890	12390	12390	12390	12390	0
431	20241023	131600	32032890	12390	12390	12390	12390	0
432	20241023	131500	32032890	12390	12390	12390	12390	0
433	20241023	131400	32032890	12390	12390	12390	12390	0
434	20241023	131300	32032890	12390	12390	12390	12390	0
435	20241023	131200	32032890	12390	12390	12390	12390	0
436	20241023	131100	32032890	12390	12390	12390	12390	0
437	20241023	131000	32032890	12390	12390	12390	12390	0
438	20241023	130900	32032890	12390	12390	12390	12390	0
439	20241023	130800	32032890	12390	12340	12390	12340	99
440	20241023	130700	30808810	12310	12330	12330	12310	405
441	20241023	130600	25820760	12340	12340	12340	12340	0
442	20241023	130500	25820760	12340	12340	12340	12340	0
443	20241023	130400	25820760	12340	12340	12340	12340	0
444	20241023	130300	25820760	12340	12340	12340	12340	0
445	20241023	130200	25820760	12340	12340	12340	12340	0
446	20241023	130100	25820760	12340	12340	12340	12340	0
447	20241023	130000	25820760	12340	12340	12340	12340	1
448	20241023	125900	25808420	12340	12340	12340	12340	0
449	20241023	125800	25808420	12340	12340	12340	12340	0
450	20241023	125700	25808420	12340	12340	12340	12340	0
451	20241023	125600	25808420	12340	12340	12340	12340	0
452	20241023	125500	25808420	12340	12320	12340	12320	12
453	20241023	125400	25660540	12350	12350	12350	12350	0
454	20241023	125300	25660540	12350	12350	12350	12350	0
455	20241023	125200	25660540	12350	12350	12350	12350	0
456	20241023	125100	25660540	12350	12350	12350	12350	0
457	20241023	125000	25660540	12350	12350	12350	12350	0
458	20241023	124900	25660540	12350	12350	12350	12350	0
459	20241023	124800	25660540	12350	12320	12350	12310	120
460	20241023	124700	24182250	12350	12350	12350	12350	0
461	20241023	124600	24182250	12350	12350	12350	12350	0
462	20241023	124500	24182250	12350	12350	12350	12350	0
463	20241023	124400	24182250	12350	12350	12350	12350	0
464	20241023	124300	24182250	12350	12350	12350	12350	0
465	20241023	124200	24182250	12350	12350	12350	12350	0
466	20241023	124100	24182250	12350	12350	12350	12350	0
467	20241023	124000	24182250	12350	12350	12350	12350	0
468	20241023	123900	24182250	12350	12320	12350	12320	9
469	20241023	123800	24071280	12350	12350	12350	12350	0
470	20241023	123700	24071280	12350	12350	12350	12350	0
471	20241023	123600	24071280	12350	12350	12350	12350	0
472	20241023	123500	24071280	12350	12350	12350	12350	0
473	20241023	123400	24071280	12350	12350	12350	12350	0
474	20241023	123300	24071280	12350	12320	12350	12320	14
475	20241023	123200	23898710	12330	12330	12330	12330	0
476	20241023	123100	23898710	12330	12330	12330	12330	0
477	20241023	123000	23898710	12330	12330	12330	12330	2
478	20241023	122900	23874050	12350	12350	12350	12350	0
479	20241023	122800	23874050	12350	12340	12350	12340	2
480	20241023	122700	23849360	12330	12330	12330	12330	0
481	20241023	122600	23849360	12330	12330	12330	12330	0
482	20241023	122500	23849360	12330	12330	12330	12330	0
483	20241023	122400	23849360	12330	12330	12330	12330	0
484	20241023	122300	23849360	12330	12330	12330	12330	0
485	20241023	122200	23849360	12330	12330	12330	12330	0
486	20241023	122100	23849360	12330	12330	12330	12330	0
487	20241023	122000	23849360	12330	12330	12330	12330	5
488	20241023	121900	23787710	12340	12340	12340	12340	0
489	20241023	121800	23787710	12340	12340	12340	12340	0
490	20241023	121700	23787710	12340	12340	12340	12340	0
491	20241023	121600	23787710	12340	12340	12340	12340	0
492	20241023	121500	23787710	12340	12340	12340	12340	0
493	20241023	121400	23787710	12340	12340	12340	12340	0
494	20241023	121300	23787710	12340	12340	12340	12340	0
495	20241023	121200	23787710	12340	12340	12340	12340	5
496	20241023	121100	23726010	12340	12340	12340	12340	0
497	20241023	121000	23726010	12340	12340	12340	12340	0
498	20241023	120900	23726010	12340	12340	12340	12340	0
499	20241023	120800	23726010	12340	12340	12340	12340	0
500	20241023	120700	23726010	12340	12340	12340	12340	0
501	20241023	120600	23726010	12340	12340	12340	12340	0
502	20241023	120500	23726010	12340	12340	12340	12340	1
503	20241023	120400	23713670	12350	12350	12350	12350	0
504	20241023	120300	23713670	12350	12350	12350	12350	0
505	20241023	120200	23713670	12350	12350	12350	12350	0
506	20241023	120100	23713670	12350	12350	12350	12350	0
507	20241023	120000	23713670	12350	12350	12350	12350	0
508	20241023	115900	23713670	12350	12350	12350	12350	0
509	20241023	115800	23713670	12350	12350	12350	12350	0
510	20241023	115700	23713670	12350	12350	12350	12350	0
511	20241023	115600	23713670	12350	12350	12350	12350	0
512	20241023	115500	23713670	12350	12350	12350	12350	0
513	20241023	115400	23713670	12350	12350	12350	12350	0
514	20241023	115300	23713670	12350	12350	12350	12350	0
515	20241023	115200	23713670	12350	12350	12350	12350	0
516	20241023	115100	23713670	12350	12350	12350	12350	0
517	20241023	115000	23713670	12350	12350	12350	12350	45
518	20241023	114900	23157920	12350	12350	12350	12350	0
519	20241023	114800	23157920	12350	12350	12350	12350	0
520	20241023	114700	23157920	12350	12330	12350	12330	10
521	20241023	114600	23034580	12350	12350	12350	12350	0
522	20241023	114500	23034580	12350	12350	12350	12350	0
523	20241023	114400	23034580	12350	12350	12350	12350	0
524	20241023	114300	23034580	12350	12350	12350	12350	0
525	20241023	114200	23034580	12350	12350	12350	12350	0
526	20241023	114100	23034580	12350	12350	12350	12350	0
527	20241023	114000	23034580	12350	12350	12350	12350	0
528	20241023	113900	23034580	12350	12350	12350	12350	0
529	20241023	113800	23034580	12350	12350	12350	12350	0
530	20241023	113700	23034580	12350	12350	12350	12350	0
531	20241023	113600	23034580	12350	12320	12350	12320	14
532	20241023	113500	22862010	12350	12350	12350	12350	0
533	20241023	113400	22862010	12350	12350	12350	12350	0
534	20241023	113300	22862010	12350	12350	12350	12350	0
535	20241023	113200	22862010	12350	12350	12350	12350	0
536	20241023	113100	22862010	12350	12350	12350	12350	0
537	20241023	113000	22862010	12350	12350	12350	12350	0
538	20241023	112900	22862010	12350	12350	12350	12350	0
539	20241023	112800	22862010	12350	12350	12350	12350	0
540	20241023	112700	22862010	12350	12350	12350	12350	0
541	20241023	112600	22862010	12350	12350	12350	12350	0
542	20241023	112500	22862010	12350	12350	12350	12350	0
543	20241023	112400	22862010	12350	12350	12350	12350	0
544	20241023	112300	22862010	12350	12350	12350	12350	0
545	20241023	112200	22862010	12350	12350	12350	12350	0
546	20241023	112100	22862010	12350	12350	12350	12350	0
547	20241023	112000	22862010	12350	12350	12350	12350	0
548	20241023	111900	22862010	12350	12350	12350	12350	2
549	20241023	111800	22837310	12350	12320	12350	12320	14
550	20241023	111700	22664740	12350	12350	12350	12350	0
551	20241023	111600	22664740	12350	12350	12350	12350	0
552	20241023	111500	22664740	12350	12320	12350	12320	7
553	20241023	111400	22578470	12390	12390	12390	12390	0
554	20241023	111300	22578470	12390	12390	12390	12390	0
555	20241023	111200	22578470	12390	12390	12390	12390	0
556	20241023	111100	22578470	12390	12390	12390	12390	0
557	20241023	111000	22578470	12390	12390	12390	12390	0
558	20241023	110900	22578470	12390	12390	12390	12390	0
559	20241023	110800	22578470	12390	12390	12390	12390	0
560	20241023	110700	22578470	12390	12390	12390	12390	0
561	20241023	110600	22578470	12390	12390	12390	12390	0
562	20241023	110500	22578470	12390	12390	12390	12390	0
563	20241023	110400	22578470	12390	12390	12390	12390	0
564	20241023	110300	22578470	12390	12390	12390	12390	0
565	20241023	110200	22578470	12390	12390	12390	12390	0
566	20241023	110100	22578470	12390	12390	12390	12390	0
567	20241023	110000	22578470	12390	12320	12390	12320	12
568	20241023	105900	22430560	12320	12320	12320	12320	0
569	20241023	105800	22430560	12320	12320	12320	12320	0
570	20241023	105700	22430560	12320	12320	12320	12320	0
571	20241023	105600	22430560	12320	12320	12320	12320	0
572	20241023	105500	22430560	12320	12320	12320	12320	0
573	20241023	105400	22430560	12320	12320	12320	12320	0
574	20241023	105300	22430560	12320	12320	12320	12320	0
575	20241023	105200	22430560	12320	12320	12320	12320	0
576	20241023	105100	22430560	12320	12320	12320	12320	0
577	20241023	105000	22430560	12320	12320	12320	12320	2
578	20241023	104900	22405920	12390	12390	12390	12390	0
579	20241023	104800	22405920	12390	12390	12390	12390	0
580	20241023	104700	22405920	12390	12390	12390	12390	0
581	20241023	104600	22405920	12390	12390	12390	12390	0
582	20241023	104500	22405920	12390	12390	12390	12390	0
583	20241023	104400	22405920	12390	12330	12390	12320	13
584	20241023	104300	22245520	12330	12330	12330	12330	0
585	20241023	104200	22245520	12330	12330	12330	12330	0
586	20241023	104100	22245520	12330	12330	12330	12330	0
587	20241023	104000	22245520	12330	12330	12330	12330	0
588	20241023	103900	22245520	12330	12330	12330	12330	0
589	20241023	103800	22245520	12330	12330	12330	12330	0
590	20241023	103700	22245520	12330	12330	12330	12330	0
591	20241023	103600	22245520	12330	12330	12330	12330	0
592	20241023	103500	22245520	12330	12330	12330	12330	0
593	20241023	103400	22245520	12330	12330	12330	12330	0
594	20241023	103300	22245520	12330	12330	12330	12330	0
595	20241023	103200	22245520	12330	12330	12330	12330	0
596	20241023	103100	22245520	12330	12330	12330	12330	0
597	20241023	103000	22245520	12330	12330	12330	12330	0
598	20241023	102900	22245520	12330	12330	12330	12330	0
599	20241023	102800	22245520	12330	12330	12330	12330	1
600	20241023	102700	22233190	12390	12390	12390	12390	9
601	20241023	102600	22121680	12400	12400	12400	12400	0
602	20241023	102500	22121680	12400	12400	12400	12400	1
603	20241023	102400	22109280	12420	12420	12420	12420	0
604	20241023	102300	22109280	12420	12420	12420	12420	0
605	20241023	102200	22109280	12420	12420	12420	12420	1
606	20241023	102100	22096860	12420	12420	12420	12420	0
607	20241023	102000	22096860	12420	12420	12420	12420	0
608	20241023	101900	22096860	12420	12400	12420	12400	116
609	20241023	101800	20658200	12400	12400	12400	12400	0
610	20241023	101700	20658200	12400	12400	12400	12400	0
611	20241023	101600	20658200	12400	12400	12400	12400	0
612	20241023	101500	20658200	12400	12390	12400	12390	4
613	20241023	101400	20608630	12310	12320	12320	12310	10
614	20241023	101300	20485450	12400	12400	12400	12400	0
615	20241023	101200	20485450	12400	12400	12400	12400	0
616	20241023	101100	20485450	12400	12330	12400	12320	9
617	20241023	101000	20374400	12420	12420	12420	12420	0
618	20241023	100900	20374400	12420	12420	12420	12420	0
619	20241023	100800	20374400	12420	12420	12420	12420	0
620	20241023	100700	20374400	12420	12420	12420	12420	0
621	20241023	100600	20374400	12420	12420	12420	12420	0
622	20241023	100500	20374400	12420	12420	12420	12420	0
623	20241023	100400	20374400	12420	12420	12420	12420	0
624	20241023	100300	20374400	12420	12420	12420	12420	0
625	20241023	100200	20374400	12420	12420	12420	12420	0
626	20241023	100100	20374400	12420	12420	12420	12420	0
627	20241023	100000	20374400	12420	12420	12420	12420	0
628	20241023	095900	20374400	12420	12420	12420	12420	0
629	20241023	095800	20374400	12420	12420	12420	12420	0
630	20241023	095700	20374400	12420	12420	12420	12420	0
631	20241023	095600	20374400	12420	12420	12420	12420	0
632	20241023	095500	20374400	12420	12420	12420	12420	0
633	20241023	095400	20374400	12420	12420	12420	12420	0
634	20241023	095300	20374400	12420	12350	12420	12350	625
635	20241023	095200	12626660	12350	12350	12350	12350	0
636	20241023	095100	12626660	12350	12320	12350	12320	7
637	20241023	095000	12540390	12360	12360	12360	12360	0
638	20241023	094900	12540390	12360	12360	12360	12360	0
639	20241023	094800	12540390	12360	12360	12360	12360	0
640	20241023	094700	12540390	12360	12360	12360	12360	0
641	20241023	094600	12540390	12360	12360	12360	12360	0
642	20241023	094500	12540390	12360	12330	12360	12320	15
643	20241023	094400	12355460	12330	12330	12330	12330	0
644	20241023	094300	12355460	12330	12340	12380	12330	9
645	20241023	094200	12244380	12380	12380	12380	12380	0
646	20241023	094100	12244380	12380	12380	12380	12380	1
647	20241023	094000	12232000	12380	12380	12380	12380	3
648	20241023	093900	12194860	12380	12370	12380	12370	2
649	20241023	093800	12170110	12380	12380	12380	12380	0
650	20241023	093700	12170110	12380	12380	12380	12380	0
651	20241023	093600	12170110	12380	12380	12380	12380	0
652	20241023	093500	12170110	12380	12380	12380	12380	0
653	20241023	093400	12170110	12380	12380	12380	12380	0
654	20241023	093300	12170110	12380	12330	12380	12320	24
655	20241023	093200	11874200	12380	12380	12380	12380	0
656	20241023	093100	11874200	12380	12380	12380	12380	0
657	20241023	093000	11874200	12380	12380	12380	12380	0
658	20241023	092900	11874200	12380	12380	12380	12380	13
659	20241023	092800	11713260	12380	12380	12380	12380	50
660	20241023	092700	11094260	12380	12380	12380	12380	1
661	20241023	092600	11081880	12380	12380	12380	12380	0
662	20241023	092500	11081880	12380	12380	12380	12380	0
663	20241023	092400	11081880	12380	12380	12380	12380	0
664	20241023	092300	11081880	12380	12360	12390	12360	187
665	20241023	092200	8767250	12380	12380	12380	12380	0
666	20241023	092100	8767250	12380	12380	12380	12380	0
667	20241023	092000	8767250	12380	12380	12380	12380	0
668	20241023	091900	8767250	12380	12380	12380	12380	0
669	20241023	091800	8767250	12380	12380	12380	12380	0
670	20241023	091700	8767250	12380	12380	12380	12380	0
671	20241023	091600	8767250	12380	12370	12380	12370	63
672	20241023	091500	7987890	12370	12370	12370	12370	0
673	20241023	091400	7987890	12370	12370	12370	12370	0
674	20241023	091300	7987890	12370	12370	12370	12370	0
675	20241023	091200	7987890	12370	12370	12370	12370	0
676	20241023	091100	7987890	12370	12370	12370	12370	0
677	20241023	091000	7987890	12370	12370	12370	12370	0
678	20241023	090900	7987890	12370	12370	12370	12370	1
679	20241023	090800	7975520	12380	12330	12380	12330	625
680	20241023	090700	246260	12330	12330	12330	12330	2
681	20241023	090600	221600	12330	12310	12330	12310	8
682	20241023	090500	123100	12310	12310	12310	12310	0
683	20241023	090400	123100	12310	12310	12310	12310	1
684	20241023	090300	110790	12310	12310	12310	12310	0
685	20241023	090200	110790	12310	12310	12310	12310	0
686	20241023	090100	110790	12310	12310	12310	12310	0
687	20241023	090000	110790	12310	12310	12310	12310	9