KissMeData/023600/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190800	32157620	9210	9210	9210	9210	227
3	20241022	190700	32157620	9210	9210	9210	9210	0
4	20241022	190600	32157620	9210	9210	9210	9210	0
5	20241022	190500	32157620	9210	9210	9210	9210	0
6	20241022	190400	32157620	9210	9210	9210	9210	0
7	20241022	190300	32157620	9210	9210	9210	9210	0
8	20241022	190200	32157620	9210	9210	9210	9210	0
9	20241022	190100	32157620	9210	9210	9210	9210	0
10	20241022	190000	32157620	9210	9210	9210	9210	0
11	20241022	185900	32157620	9210	9210	9210	9210	0
12	20241022	185800	32157620	9210	9210	9210	9210	0
13	20241022	185700	32157620	9210	9210	9210	9210	0
14	20241022	185600	32157620	9210	9210	9210	9210	0
15	20241022	185500	32157620	9210	9210	9210	9210	0
16	20241022	185400	32157620	9210	9210	9210	9210	0
17	20241022	185300	32157620	9210	9210	9210	9210	0
18	20241022	185200	32157620	9210	9210	9210	9210	0
19	20241022	185100	32157620	9210	9210	9210	9210	0
20	20241022	185000	32157620	9210	9210	9210	9210	0
21	20241022	184900	32157620	9210	9210	9210	9210	0
22	20241022	184800	32157620	9210	9210	9210	9210	0
23	20241022	184700	32157620	9210	9210	9210	9210	0
24	20241022	184600	32157620	9210	9210	9210	9210	0
25	20241022	184500	32157620	9210	9210	9210	9210	0
26	20241022	184400	32157620	9210	9210	9210	9210	0
27	20241022	184300	32157620	9210	9210	9210	9210	0
28	20241022	184200	32157620	9210	9210	9210	9210	0
29	20241022	184100	32157620	9210	9210	9210	9210	0
30	20241022	184000	32157620	9210	9210	9210	9210	0
31	20241022	183900	32157620	9210	9210	9210	9210	0
32	20241022	183800	32157620	9210	9210	9210	9210	227
33	20241022	183700	32157620	9210	9210	9210	9210	0
34	20241022	183600	32157620	9210	9210	9210	9210	0
35	20241022	183500	32157620	9210	9210	9210	9210	0
36	20241022	183400	32157620	9210	9210	9210	9210	0
37	20241022	183300	32157620	9210	9210	9210	9210	0
38	20241022	183200	32157620	9210	9210	9210	9210	0
39	20241022	183100	32157620	9210	9210	9210	9210	0
40	20241022	183000	32157620	9210	9210	9210	9210	0
41	20241022	182900	32157620	9210	9210	9210	9210	0
42	20241022	182800	32157620	9210	9210	9210	9210	0
43	20241022	182700	32157620	9210	9210	9210	9210	0
44	20241022	182600	32157620	9210	9210	9210	9210	0
45	20241022	182500	32157620	9210	9210	9210	9210	0
46	20241022	182400	32157620	9210	9210	9210	9210	0
47	20241022	182300	32157620	9210	9210	9210	9210	0
48	20241022	182200	32157620	9210	9210	9210	9210	0
49	20241022	182100	32157620	9210	9210	9210	9210	0
50	20241022	182000	32157620	9210	9210	9210	9210	0
51	20241022	181900	32157620	9210	9210	9210	9210	0
52	20241022	181800	32157620	9210	9210	9210	9210	0
53	20241022	181700	32157620	9210	9210	9210	9210	0
54	20241022	181600	32157620	9210	9210	9210	9210	0
55	20241022	181500	32157620	9210	9210	9210	9210	0
56	20241022	181400	32157620	9210	9210	9210	9210	0
57	20241022	181300	32157620	9210	9210	9210	9210	0
58	20241022	181200	32157620	9210	9210	9210	9210	0
59	20241022	181100	32157620	9210	9210	9210	9210	0
60	20241022	181000	32157620	9210	9210	9210	9210	0
61	20241022	180900	32157620	9210	9210	9210	9210	0
62	20241022	180800	32157620	9210	9210	9210	9210	227
63	20241022	180700	32157620	9210	9210	9210	9210	0
64	20241022	180600	32157620	9210	9210	9210	9210	0
65	20241022	180500	32157620	9210	9210	9210	9210	0
66	20241022	180400	32157620	9210	9210	9210	9210	0
67	20241022	180300	32157620	9210	9210	9210	9210	0
68	20241022	180200	32157620	9210	9210	9210	9210	0
69	20241022	180100	32157620	9210	9210	9210	9210	0
70	20241022	180000	32157620	9210	9210	9210	9210	0
71	20241022	175900	32157620	9210	9210	9210	9210	0
72	20241022	175800	32157620	9210	9210	9210	9210	0
73	20241022	175700	32157620	9210	9210	9210	9210	0
74	20241022	175600	32157620	9210	9210	9210	9210	0
75	20241022	175500	32157620	9210	9210	9210	9210	0
76	20241022	175400	32157620	9210	9210	9210	9210	0
77	20241022	175300	32157620	9210	9210	9210	9210	0
78	20241022	175200	32157620	9210	9210	9210	9210	0
79	20241022	175100	32157620	9210	9210	9210	9210	0
80	20241022	175000	32157620	9210	9210	9210	9210	0
81	20241022	174900	32157620	9210	9210	9210	9210	0
82	20241022	174800	32157620	9210	9210	9210	9210	0
83	20241022	174700	32157620	9210	9210	9210	9210	0
84	20241022	174600	32157620	9210	9210	9210	9210	0
85	20241022	174500	32157620	9210	9210	9210	9210	0
86	20241022	174400	32157620	9210	9210	9210	9210	0
87	20241022	174300	32157620	9210	9210	9210	9210	0
88	20241022	174200	32157620	9210	9210	9210	9210	0
89	20241022	174100	32157620	9210	9210	9210	9210	0
90	20241022	174000	32157620	9210	9210	9210	9210	0
91	20241022	173900	32157620	9210	9210	9210	9210	0
92	20241022	173800	32157620	9210	9210	9210	9210	227
93	20241022	173700	32157620	9210	9210	9210	9210	0
94	20241022	173600	32157620	9210	9210	9210	9210	0
95	20241022	173500	32157620	9210	9210	9210	9210	0
96	20241022	173400	32157620	9210	9210	9210	9210	0
97	20241022	173300	32157620	9210	9210	9210	9210	0
98	20241022	173200	32157620	9210	9210	9210	9210	0
99	20241022	173100	32157620	9210	9210	9210	9210	0
100	20241022	173000	32157620	9210	9210	9210	9210	0
101	20241022	172900	32157620	9210	9210	9210	9210	0
102	20241022	172800	32157620	9210	9210	9210	9210	0
103	20241022	172700	32157620	9210	9210	9210	9210	0
104	20241022	172600	32157620	9210	9210	9210	9210	0
105	20241022	172500	32157620	9210	9210	9210	9210	0
106	20241022	172400	32157620	9210	9210	9210	9210	0
107	20241022	172300	32157620	9210	9210	9210	9210	0
108	20241022	172200	32157620	9210	9210	9210	9210	0
109	20241022	172100	32157620	9210	9210	9210	9210	0
110	20241022	172000	32157620	9210	9210	9210	9210	0
111	20241022	171900	32157620	9210	9210	9210	9210	0
112	20241022	171800	32157620	9210	9210	9210	9210	0
113	20241022	171700	32157620	9210	9210	9210	9210	0
114	20241022	171600	32157620	9210	9210	9210	9210	0
115	20241022	171500	32157620	9210	9210	9210	9210	0
116	20241022	171400	32157620	9210	9210	9210	9210	0
117	20241022	171300	32157620	9210	9210	9210	9210	0
118	20241022	171200	32157620	9210	9210	9210	9210	0
119	20241022	171100	32157620	9210	9210	9210	9210	0
120	20241022	171000	32157620	9210	9210	9210	9210	0
121	20241022	170900	32157620	9210	9210	9210	9210	0
122	20241022	170800	32157620	9210	9210	9210	9210	227
123	20241022	170700	32157620	9210	9210	9210	9210	0
124	20241022	170600	32157620	9210	9210	9210	9210	0
125	20241022	170500	32157620	9210	9210	9210	9210	0
126	20241022	170400	32157620	9210	9210	9210	9210	0
127	20241022	170300	32157620	9210	9210	9210	9210	0
128	20241022	170200	32157620	9210	9210	9210	9210	0
129	20241022	170100	32157620	9210	9210	9210	9210	0
130	20241022	170000	32157620	9210	9210	9210	9210	0
131	20241022	165900	32157620	9210	9210	9210	9210	0
132	20241022	165800	32157620	9210	9210	9210	9210	0
133	20241022	165700	32157620	9210	9210	9210	9210	0
134	20241022	165600	32157620	9210	9210	9210	9210	0
135	20241022	165500	32157620	9210	9210	9210	9210	0
136	20241022	165400	32157620	9210	9210	9210	9210	0
137	20241022	165300	32157620	9210	9210	9210	9210	0
138	20241022	165200	32157620	9210	9210	9210	9210	0
139	20241022	165100	32157620	9210	9210	9210	9210	0
140	20241022	165000	32157620	9210	9210	9210	9210	0
141	20241022	164900	32157620	9210	9210	9210	9210	0
142	20241022	164800	32157620	9210	9210	9210	9210	0
143	20241022	164700	32157620	9210	9210	9210	9210	0
144	20241022	164600	32157620	9210	9210	9210	9210	0
145	20241022	164500	32157620	9210	9210	9210	9210	0
146	20241022	164400	32157620	9210	9210	9210	9210	0
147	20241022	164300	32157620	9210	9210	9210	9210	0
148	20241022	164200	32157620	9210	9210	9210	9210	0
149	20241022	164100	32157620	9210	9210	9210	9210	0
150	20241022	164000	32157620	9210	9210	9210	9210	0
151	20241022	163900	32157620	9210	9210	9210	9210	0
152	20241022	163800	32157620	9210	9210	9210	9210	227
153	20241022	163700	32157620	9210	9210	9210	9210	0
154	20241022	163600	32157620	9210	9210	9210	9210	0
155	20241022	163500	32157620	9210	9210	9210	9210	0
156	20241022	163400	32157620	9210	9210	9210	9210	0
157	20241022	163300	32157620	9210	9210	9210	9210	0
158	20241022	163200	32157620	9210	9210	9210	9210	0
159	20241022	163100	32157620	9210	9210	9210	9210	0
160	20241022	163000	32157620	9210	9210	9210	9210	0
161	20241022	162900	32157620	9210	9210	9210	9210	0
162	20241022	162800	32157620	9210	9210	9210	9210	0
163	20241022	162700	32157620	9210	9210	9210	9210	0
164	20241022	162600	32157620	9210	9210	9210	9210	0
165	20241022	162500	32157620	9210	9210	9210	9210	0
166	20241022	162400	32157620	9210	9210	9210	9210	0
167	20241022	162300	32157620	9210	9210	9210	9210	0
168	20241022	162200	32157620	9210	9210	9210	9210	0
169	20241022	162100	32157620	9210	9210	9210	9210	0
170	20241022	162000	32157620	9210	9210	9210	9210	0
171	20241022	161900	32157620	9210	9210	9210	9210	0
172	20241022	161800	32157620	9210	9210	9210	9210	0
173	20241022	161700	32157620	9210	9210	9210	9210	0
174	20241022	161600	32157620	9210	9210	9210	9210	0
175	20241022	161500	32157620	9210	9210	9210	9210	0
176	20241022	161400	32157620	9210	9210	9210	9210	0
177	20241022	161300	32157620	9210	9210	9210	9210	0
178	20241022	161200	32157620	9210	9210	9210	9210	0
179	20241022	161100	32157620	9210	9210	9210	9210	0
180	20241022	161000	32157620	9210	9210	9210	9210	0
181	20241022	160900	32157620	9210	9210	9210	9210	0
182	20241022	160800	32157620	9210	9210	9210	9210	227
183	20241022	160700	32157620	9210	9210	9210	9210	0
184	20241022	160600	32157620	9210	9210	9210	9210	0
185	20241022	160500	32157620	9210	9210	9210	9210	0
186	20241022	160400	32157620	9210	9210	9210	9210	0
187	20241022	160300	32157620	9210	9210	9210	9210	0
188	20241022	160200	32157620	9210	9210	9210	9210	0
189	20241022	160100	32157620	9210	9210	9210	9210	0
190	20241022	160000	32157620	9210	9210	9210	9210	0
191	20241022	155900	32157620	9210	9210	9210	9210	0
192	20241022	155800	32157620	9210	9210	9210	9210	0
193	20241022	155700	32157620	9210	9210	9210	9210	0
194	20241022	155600	32157620	9210	9210	9210	9210	0
195	20241022	155500	32157620	9210	9210	9210	9210	0
196	20241022	155400	32157620	9210	9210	9210	9210	0
197	20241022	155300	32157620	9210	9210	9210	9210	0
198	20241022	155200	32157620	9210	9210	9210	9210	0
199	20241022	155100	32157620	9210	9210	9210	9210	0
200	20241022	155000	32157620	9210	9210	9210	9210	0
201	20241022	154900	32157620	9210	9210	9210	9210	0
202	20241022	154800	32157620	9210	9210	9210	9210	0
203	20241022	154700	32157620	9210	9210	9210	9210	0
204	20241022	154600	32157620	9210	9210	9210	9210	0
205	20241022	154500	32157620	9210	9210	9210	9210	0
206	20241022	154400	32157620	9210	9210	9210	9210	0
207	20241022	154300	32157620	9210	9210	9210	9210	0
208	20241022	154200	32157620	9210	9210	9210	9210	0
209	20241022	154100	32157620	9210	9210	9210	9210	0
210	20241022	154000	32157620	9210	9210	9210	9210	0
211	20241022	153900	32157620	9210	9210	9210	9210	0
212	20241022	153800	32157620	9210	9210	9210	9210	227
213	20241022	153700	32157620	9210	9210	9210	9210	0
214	20241022	153600	32157620	9210	9210	9210	9210	0
215	20241022	153500	32157620	9210	9210	9210	9210	0
216	20241022	153400	32157620	9210	9210	9210	9210	0
217	20241022	153300	32157620	9210	9210	9210	9210	0
218	20241022	153200	32157620	9210	9210	9210	9210	0
219	20241022	153100	32157620	9210	9210	9210	9210	0
220	20241022	153000	32157620	9210	9210	9210	9210	227
221	20241022	152900	30066950	9200	9200	9200	9200	0
222	20241022	152800	30066950	9200	9200	9200	9200	0
223	20241022	152700	30066950	9200	9200	9200	9200	0
224	20241022	152600	30066950	9200	9200	9200	9200	0
225	20241022	152500	30066950	9200	9200	9200	9200	0
226	20241022	152400	30066950	9200	9200	9200	9200	0
227	20241022	152300	30066950	9200	9200	9200	9200	0
228	20241022	152200	30066950	9200	9200	9200	9200	0
229	20241022	152100	30066950	9200	9200	9200	9200	0
230	20241022	152000	30066950	9200	9200	9200	9200	0
231	20241022	151900	30066950	9200	9200	9200	9200	0
232	20241022	151800	30066950	9200	9200	9200	9200	0
233	20241022	151700	30066950	9200	9180	9200	9180	18
234	20241022	151600	29901610	9220	9220	9220	9220	0
235	20241022	151500	29901610	9220	9220	9220	9220	0
236	20241022	151400	29901610	9220	9220	9220	9220	0
237	20241022	151300	29901610	9220	9190	9220	9180	49
238	20241022	151200	29451290	9220	9220	9220	9220	0
239	20241022	151100	29451290	9220	9220	9220	9220	0
240	20241022	151000	29451290	9220	9220	9220	9220	0
241	20241022	150900	29451290	9220	9220	9220	9220	0
242	20241022	150800	29451290	9220	9200	9220	9200	125
243	20241022	150700	28300730	9200	9190	9200	9190	45
244	20241022	150600	27887090	9190	9190	9190	9190	0
245	20241022	150500	27887090	9190	9190	9190	9190	0
246	20241022	150400	27887090	9190	9190	9190	9190	0
247	20241022	150300	27887090	9190	9190	9190	9190	0
248	20241022	150200	27887090	9190	9190	9190	9190	0
249	20241022	150100	27887090	9190	9190	9190	9190	0
250	20241022	150000	27887090	9190	9190	9190	9190	0
251	20241022	145900	27887090	9190	9190	9190	9190	0
252	20241022	145800	27887090	9190	9190	9190	9190	0
253	20241022	145700	27887090	9190	9190	9190	9190	0
254	20241022	145600	27887090	9190	9190	9190	9190	0
255	20241022	145500	27887090	9190	9190	9190	9190	0
256	20241022	145400	27887090	9190	9190	9190	9190	0
257	20241022	145300	27887090	9190	9190	9190	9190	0
258	20241022	145200	27887090	9190	9190	9190	9190	0
259	20241022	145100	27887090	9190	9190	9190	9190	0
260	20241022	145000	27887090	9190	9180	9190	9180	21
261	20241022	144900	27694270	9190	9190	9190	9190	0
262	20241022	144800	27694270	9190	9190	9190	9190	0
263	20241022	144700	27694270	9190	9190	9190	9190	0
264	20241022	144600	27694270	9190	9190	9190	9190	0
265	20241022	144500	27694270	9190	9190	9190	9190	0
266	20241022	144400	27694270	9190	9190	9190	9190	0
267	20241022	144300	27694270	9190	9190	9190	9190	0
268	20241022	144200	27694270	9190	9190	9190	9190	0
269	20241022	144100	27694270	9190	9190	9190	9190	0
270	20241022	144000	27694270	9190	9190	9190	9190	0
271	20241022	143900	27694270	9190	9190	9190	9190	0
272	20241022	143800	27694270	9190	9190	9190	9190	0
273	20241022	143700	27694270	9190	9190	9190	9190	2
274	20241022	143600	27675890	9190	9190	9190	9190	0
275	20241022	143500	27675890	9190	9190	9190	9190	0
276	20241022	143400	27675890	9190	9190	9190	9190	0
277	20241022	143300	27675890	9190	9190	9190	9190	0
278	20241022	143200	27675890	9190	9190	9190	9190	0
279	20241022	143100	27675890	9190	9190	9190	9190	0
280	20241022	143000	27675890	9190	9190	9190	9190	0
281	20241022	142900	27675890	9190	9190	9190	9190	0
282	20241022	142800	27675890	9190	9190	9190	9190	0
283	20241022	142700	27675890	9190	9190	9190	9190	0
284	20241022	142600	27675890	9190	9190	9190	9190	0
285	20241022	142500	27675890	9190	9190	9190	9190	0
286	20241022	142400	27675890	9190	9190	9190	9190	0
287	20241022	142300	27675890	9190	9190	9190	9190	0
288	20241022	142200	27675890	9190	9160	9190	9160	62
289	20241022	142100	27107730	9200	9200	9200	9200	0
290	20241022	142000	27107730	9200	9200	9200	9200	0
291	20241022	141900	27107730	9200	9160	9200	9160	14
292	20241022	141800	26979410	9170	9170	9170	9170	162
293	20241022	141700	25493870	9200	9200	9200	9200	0
294	20241022	141600	25493870	9200	9200	9200	9200	0
295	20241022	141500	25493870	9200	9200	9200	9200	0
296	20241022	141400	25493870	9200	9200	9200	9200	0
297	20241022	141300	25493870	9200	9200	9200	9200	0
298	20241022	141200	25493870	9200	9200	9200	9200	0
299	20241022	141100	25493870	9200	9200	9200	9200	0
300	20241022	141000	25493870	9200	9200	9200	9200	0
301	20241022	140900	25493870	9200	9200	9200	9200	0
302	20241022	140800	25493870	9200	9200	9200	9200	0
303	20241022	140700	25493870	9200	9200	9200	9200	0
304	20241022	140600	25493870	9200	9200	9200	9200	0
305	20241022	140500	25493870	9200	9200	9200	9200	0
306	20241022	140400	25493870	9200	9200	9200	9200	0
307	20241022	140300	25493870	9200	9200	9200	9200	0
308	20241022	140200	25493870	9200	9200	9200	9200	0
309	20241022	140100	25493870	9200	9200	9200	9200	0
310	20241022	140000	25493870	9200	9200	9200	9200	0
311	20241022	135900	25493870	9200	9200	9200	9200	0
312	20241022	135800	25493870	9200	9200	9200	9200	0
313	20241022	135700	25493870	9200	9200	9200	9200	0
314	20241022	135600	25493870	9200	9200	9200	9200	0
315	20241022	135500	25493870	9200	9200	9200	9200	0
316	20241022	135400	25493870	9200	9200	9200	9200	0
317	20241022	135300	25493870	9200	9200	9200	9200	0
318	20241022	135200	25493870	9200	9200	9200	9200	0
319	20241022	135100	25493870	9200	9200	9200	9200	0
320	20241022	135000	25493870	9200	9200	9200	9200	0
321	20241022	134900	25493870	9200	9200	9200	9200	0
322	20241022	134800	25493870	9200	9200	9200	9200	0
323	20241022	134700	25493870	9200	9200	9200	9200	0
324	20241022	134600	25493870	9200	9200	9200	9200	0
325	20241022	134500	25493870	9200	9200	9200	9200	0
326	20241022	134400	25493870	9200	9200	9200	9200	0
327	20241022	134300	25493870	9200	9200	9200	9200	0
328	20241022	134200	25493870	9200	9200	9200	9200	0
329	20241022	134100	25493870	9200	9200	9200	9200	0
330	20241022	134000	25493870	9200	9200	9200	9200	0
331	20241022	133900	25493870	9200	9200	9200	9200	0
332	20241022	133800	25493870	9200	9200	9200	9200	0
333	20241022	133700	25493870	9200	9200	9200	9200	0
334	20241022	133600	25493870	9200	9180	9200	9180	6
335	20241022	133500	25438710	9180	9180	9180	9180	14
336	20241022	133400	25310190	9200	9200	9200	9200	0
337	20241022	133300	25310190	9200	9200	9200	9200	0
338	20241022	133200	25310190	9200	9200	9200	9200	0
339	20241022	133100	25310190	9200	9200	9200	9200	0
340	20241022	133000	25310190	9200	9200	9200	9200	0
341	20241022	132900	25310190	9200	9200	9200	9200	0
342	20241022	132800	25310190	9200	9200	9200	9200	0
343	20241022	132700	25310190	9200	9200	9200	9200	0
344	20241022	132600	25310190	9200	9200	9200	9200	0
345	20241022	132500	25310190	9200	9200	9200	9200	0
346	20241022	132400	25310190	9200	9200	9200	9200	0
347	20241022	132300	25310190	9200	9200	9200	9200	0
348	20241022	132200	25310190	9200	9200	9200	9200	0
349	20241022	132100	25310190	9200	9200	9200	9200	0
350	20241022	132000	25310190	9200	9200	9200	9200	0
351	20241022	131900	25310190	9200	9200	9200	9200	0
352	20241022	131800	25310190	9200	9200	9200	9200	0
353	20241022	131700	25310190	9200	9180	9200	9180	2
354	20241022	131600	25291810	9190	9190	9190	9190	0
355	20241022	131500	25291810	9190	9190	9190	9190	0
356	20241022	131400	25291810	9190	9190	9190	9190	0
357	20241022	131300	25291810	9190	9190	9200	9190	375
358	20241022	131200	21844910	9190	9190	9190	9190	0
359	20241022	131100	21844910	9190	9190	9190	9190	2
360	20241022	131000	21826530	9190	9190	9190	9190	0
361	20241022	130900	21826530	9190	9190	9190	9190	0
362	20241022	130800	21826530	9190	9190	9190	9190	0
363	20241022	130700	21826530	9190	9190	9190	9190	0
364	20241022	130600	21826530	9190	9190	9190	9190	0
365	20241022	130500	21826530	9190	9190	9190	9190	0
366	20241022	130400	21826530	9190	9190	9190	9190	0
367	20241022	130300	21826530	9190	9190	9190	9190	0
368	20241022	130200	21826530	9190	9190	9190	9190	0
369	20241022	130100	21826530	9190	9190	9190	9190	0
370	20241022	130000	21826530	9190	9190	9190	9190	0
371	20241022	125900	21826530	9190	9190	9190	9190	0
372	20241022	125800	21826530	9190	9190	9190	9190	0
373	20241022	125700	21826530	9190	9190	9190	9190	0
374	20241022	125600	21826530	9190	9190	9190	9190	0
375	20241022	125500	21826530	9190	9160	9190	9160	36
376	20241022	125400	21496560	9190	9190	9190	9190	0
377	20241022	125300	21496560	9190	9190	9190	9190	0
378	20241022	125200	21496560	9190	9190	9190	9190	0
379	20241022	125100	21496560	9190	9190	9190	9190	1
380	20241022	125000	21487370	9190	9190	9190	9190	1
381	20241022	124900	21478180	9200	9200	9200	9200	0
382	20241022	124800	21478180	9200	9200	9200	9200	0
383	20241022	124700	21478180	9200	9200	9200	9200	0
384	20241022	124600	21478180	9200	9200	9200	9200	0
385	20241022	124500	21478180	9200	9200	9200	9200	0
386	20241022	124400	21478180	9200	9200	9200	9200	0
387	20241022	124300	21478180	9200	9200	9200	9200	0
388	20241022	124200	21478180	9200	9200	9200	9200	0
389	20241022	124100	21478180	9200	9200	9200	9200	0
390	20241022	124000	21478180	9200	9200	9200	9200	0
391	20241022	123900	21478180	9200	9200	9200	9200	0
392	20241022	123800	21478180	9200	9200	9200	9200	0
393	20241022	123700	21478180	9200	9200	9200	9200	0
394	20241022	123600	21478180	9200	9170	9200	9160	133
395	20241022	123500	20256430	9220	9220	9220	9220	0
396	20241022	123400	20256430	9220	9220	9220	9220	0
397	20241022	123300	20256430	9220	9220	9220	9220	0
398	20241022	123200	20256430	9220	9220	9220	9220	0
399	20241022	123100	20256430	9220	9220	9220	9220	0
400	20241022	123000	20256430	9220	9220	9220	9220	0
401	20241022	122900	20256430	9220	9220	9220	9220	0
402	20241022	122800	20256430	9220	9220	9220	9220	0
403	20241022	122700	20256430	9220	9220	9220	9220	0
404	20241022	122600	20256430	9220	9220	9220	9220	0
405	20241022	122500	20256430	9220	9220	9220	9220	0
406	20241022	122400	20256430	9220	9220	9220	9220	0
407	20241022	122300	20256430	9220	9220	9220	9220	0
408	20241022	122200	20256430	9220	9220	9220	9220	0
409	20241022	122100	20256430	9220	9220	9220	9220	0
410	20241022	122000	20256430	9220	9220	9220	9220	0
411	20241022	121900	20256430	9220	9220	9220	9220	0
412	20241022	121800	20256430	9220	9220	9220	9220	0
413	20241022	121700	20256430	9220	9220	9220	9220	0
414	20241022	121600	20256430	9220	9220	9220	9220	0
415	20241022	121500	20256430	9220	9220	9220	9220	0
416	20241022	121400	20256430	9220	9220	9220	9220	0
417	20241022	121300	20256430	9220	9220	9220	9220	0
418	20241022	121200	20256430	9220	9170	9220	9170	120
419	20241022	121100	19152030	9220	9220	9220	9220	300
420	20241022	121000	16386030	9220	9220	9220	9220	0
421	20241022	120900	16386030	9220	9220	9220	9220	0
422	20241022	120800	16386030	9220	9220	9220	9220	0
423	20241022	120700	16386030	9220	9220	9220	9220	0
424	20241022	120600	16386030	9220	9220	9220	9220	0
425	20241022	120500	16386030	9220	9220	9220	9220	0
426	20241022	120400	16386030	9220	9220	9220	9220	0
427	20241022	120300	16386030	9220	9180	9220	9170	14
428	20241022	120200	16257500	9220	9190	9220	9190	3
429	20241022	120100	16229900	9190	9190	9190	9190	0
430	20241022	120000	16229900	9190	9190	9190	9190	0
431	20241022	115900	16229900	9190	9190	9190	9190	0
432	20241022	115800	16229900	9190	9190	9190	9190	0
433	20241022	115700	16229900	9190	9190	9190	9190	0
434	20241022	115600	16229900	9190	9190	9190	9190	0
435	20241022	115500	16229900	9190	9190	9190	9190	0
436	20241022	115400	16229900	9190	9190	9190	9190	0
437	20241022	115300	16229900	9190	9190	9190	9190	0
438	20241022	115200	16229900	9190	9190	9190	9190	1
439	20241022	115100	16220710	9190	9190	9190	9190	1
440	20241022	115000	16211520	9230	9230	9230	9230	0
441	20241022	114900	16211520	9230	9230	9230	9230	0
442	20241022	114800	16211520	9230	9230	9230	9230	0
443	20241022	114700	16211520	9230	9230	9230	9230	0
444	20241022	114600	16211520	9230	9230	9230	9230	0
445	20241022	114500	16211520	9230	9230	9230	9230	0
446	20241022	114400	16211520	9230	9230	9230	9230	0
447	20241022	114300	16211520	9230	9230	9230	9230	0
448	20241022	114200	16211520	9230	9230	9230	9230	0
449	20241022	114100	16211520	9230	9230	9230	9230	0
450	20241022	114000	16211520	9230	9230	9230	9230	0
451	20241022	113900	16211520	9230	9230	9230	9230	0
452	20241022	113800	16211520	9230	9230	9230	9230	0
453	20241022	113700	16211520	9230	9230	9230	9230	0
454	20241022	113600	16211520	9230	9230	9230	9230	0
455	20241022	113500	16211520	9230	9230	9230	9230	0
456	20241022	113400	16211520	9230	9230	9230	9230	0
457	20241022	113300	16211520	9230	9230	9230	9230	0
458	20241022	113200	16211520	9230	9230	9230	9230	0
459	20241022	113100	16211520	9230	9230	9230	9230	0
460	20241022	113000	16211520	9230	9230	9230	9230	0
461	20241022	112900	16211520	9230	9230	9230	9230	0
462	20241022	112800	16211520	9230	9230	9230	9230	0
463	20241022	112700	16211520	9230	9230	9230	9230	0
464	20241022	112600	16211520	9230	9230	9230	9230	0
465	20241022	112500	16211520	9230	9230	9230	9230	0
466	20241022	112400	16211520	9230	9230	9230	9230	0
467	20241022	112300	16211520	9230	9230	9230	9230	0
468	20241022	112200	16211520	9230	9230	9230	9230	0
469	20241022	112100	16211520	9230	9230	9230	9230	0
470	20241022	112000	16211520	9230	9230	9230	9230	0
471	20241022	111900	16211520	9230	9230	9230	9230	0
472	20241022	111800	16211520	9230	9230	9230	9230	0
473	20241022	111700	16211520	9230	9230	9230	9230	0
474	20241022	111600	16211520	9230	9230	9230	9230	0
475	20241022	111500	16211520	9230	9230	9230	9230	0
476	20241022	111400	16211520	9230	9230	9230	9230	0
477	20241022	111300	16211520	9230	9230	9230	9230	0
478	20241022	111200	16211520	9230	9230	9230	9230	0
479	20241022	111100	16211520	9230	9230	9230	9230	0
480	20241022	111000	16211520	9230	9230	9230	9230	0
481	20241022	110900	16211520	9230	9230	9230	9230	0
482	20241022	110800	16211520	9230	9230	9230	9230	0
483	20241022	110700	16211520	9230	9230	9230	9230	0
484	20241022	110600	16211520	9230	9230	9230	9230	0
485	20241022	110500	16211520	9230	9230	9230	9230	0
486	20241022	110400	16211520	9230	9230	9230	9230	0
487	20241022	110300	16211520	9230	9230	9230	9230	0
488	20241022	110200	16211520	9230	9230	9230	9230	0
489	20241022	110100	16211520	9230	9230	9230	9230	0
490	20241022	110000	16211520	9230	9230	9230	9230	0
491	20241022	105900	16211520	9230	9230	9230	9230	0
492	20241022	105800	16211520	9230	9230	9230	9230	0
493	20241022	105700	16211520	9230	9230	9230	9230	0
494	20241022	105600	16211520	9230	9230	9230	9230	0
495	20241022	105500	16211520	9230	9180	9230	9160	38
496	20241022	105400	15862880	9250	9250	9250	9250	0
497	20241022	105300	15862880	9250	9250	9250	9250	0
498	20241022	105200	15862880	9250	9250	9250	9250	0
499	20241022	105100	15862880	9250	9150	9250	9130	272
500	20241022	105000	13373790	9180	9180	9180	9180	0
501	20241022	104900	13373790	9180	9180	9180	9180	0
502	20241022	104800	13373790	9180	9180	9180	9180	0
503	20241022	104700	13373790	9180	9180	9180	9180	3
504	20241022	104600	13346250	9190	9190	9190	9190	0
505	20241022	104500	13346250	9190	9190	9190	9190	0
506	20241022	104400	13346250	9190	9190	9190	9190	0
507	20241022	104300	13346250	9190	9190	9190	9190	0
508	20241022	104200	13346250	9190	9190	9190	9190	0
509	20241022	104100	13346250	9190	9190	9190	9190	0
510	20241022	104000	13346250	9190	9190	9190	9190	0
511	20241022	103900	13346250	9190	9190	9190	9190	0
512	20241022	103800	13346250	9190	9190	9190	9190	0
513	20241022	103700	13346250	9190	9190	9190	9190	0
514	20241022	103600	13346250	9190	9190	9190	9190	0
515	20241022	103500	13346250	9190	9190	9190	9190	0
516	20241022	103400	13346250	9190	9190	9190	9190	1
517	20241022	103300	13337060	9190	9190	9190	9190	0
518	20241022	103200	13337060	9190	9190	9190	9190	0
519	20241022	103100	13337060	9190	9190	9190	9190	0
520	20241022	103000	13337060	9190	9190	9190	9190	2
521	20241022	102900	13318680	9190	9190	9190	9190	0
522	20241022	102800	13318680	9190	9190	9190	9190	0
523	20241022	102700	13318680	9190	9190	9190	9190	0
524	20241022	102600	13318680	9190	9190	9190	9190	0
525	20241022	102500	13318680	9190	9190	9190	9190	0
526	20241022	102400	13318680	9190	9190	9190	9190	0
527	20241022	102300	13318680	9190	9190	9190	9190	0
528	20241022	102200	13318680	9190	9190	9190	9190	0
529	20241022	102100	13318680	9190	9190	9190	9190	0
530	20241022	102000	13318680	9190	9190	9190	9190	2
531	20241022	101900	13300300	9200	9200	9200	9200	0
532	20241022	101800	13300300	9200	9200	9200	9200	0
533	20241022	101700	13300300	9200	9200	9200	9200	0
534	20241022	101600	13300300	9200	9200	9200	9200	0
535	20241022	101500	13300300	9200	9200	9200	9200	0
536	20241022	101400	13300300	9200	9200	9200	9200	0
537	20241022	101300	13300300	9200	9160	9200	9130	712
538	20241022	101200	6783440	9200	9200	9200	9200	0
539	20241022	101100	6783440	9200	9200	9200	9200	0
540	20241022	101000	6783440	9200	9160	9200	9150	28
541	20241022	100900	6526920	9200	9160	9200	9160	220
542	20241022	100800	4510350	9160	9160	9160	9160	0
543	20241022	100700	4510350	9160	9160	9160	9160	0
544	20241022	100600	4510350	9160	9160	9160	9160	1
545	20241022	100500	4501190	9160	9160	9160	9160	0
546	20241022	100400	4501190	9160	9160	9160	9160	0
547	20241022	100300	4501190	9160	9160	9160	9160	0
548	20241022	100200	4501190	9160	9160	9160	9160	0
549	20241022	100100	4501190	9160	9160	9160	9160	1
550	20241022	100000	4492030	9160	9160	9160	9160	0
551	20241022	095900	4492030	9160	9160	9160	9160	0
552	20241022	095800	4492030	9160	9160	9160	9160	0
553	20241022	095700	4492030	9160	9170	9170	9160	4
554	20241022	095600	4455360	9210	9210	9210	9210	0
555	20241022	095500	4455360	9210	9210	9210	9210	0
556	20241022	095400	4455360	9210	9210	9210	9210	0
557	20241022	095300	4455360	9210	9210	9210	9210	0
558	20241022	095200	4455360	9210	9210	9210	9210	0
559	20241022	095100	4455360	9210	9210	9210	9210	0
560	20241022	095000	4455360	9210	9210	9210	9210	0
561	20241022	094900	4455360	9210	9210	9210	9210	0
562	20241022	094800	4455360	9210	9210	9210	9210	0
563	20241022	094700	4455360	9210	9160	9210	9150	40
564	20241022	094600	4088970	9170	9170	9170	9170	0
565	20241022	094500	4088970	9170	9170	9170	9170	0
566	20241022	094400	4088970	9170	9170	9170	9170	0
567	20241022	094300	4088970	9170	9170	9170	9170	2
568	20241022	094200	4070630	9210	9210	9210	9210	0
569	20241022	094100	4070630	9210	9210	9210	9210	1
570	20241022	094000	4061420	9180	9180	9180	9180	2
571	20241022	093900	4043060	9210	9210	9210	9210	1
572	20241022	093800	4033850	9210	9200	9210	9180	19
573	20241022	093700	3859080	9210	9210	9210	9210	0
574	20241022	093600	3859080	9210	9210	9210	9210	0
575	20241022	093500	3859080	9210	9210	9210	9210	0
576	20241022	093400	3859080	9210	9210	9210	9210	0
577	20241022	093300	3859080	9210	9210	9210	9210	0
578	20241022	093200	3859080	9210	9210	9210	9210	1
579	20241022	093100	3849870	9200	9200	9200	9200	0
580	20241022	093000	3849870	9200	9200	9200	9200	0
581	20241022	092900	3849870	9200	9200	9200	9200	0
582	20241022	092800	3849870	9200	9200	9200	9200	0
583	20241022	092700	3849870	9200	9200	9200	9200	0
584	20241022	092600	3849870	9200	9200	9200	9200	0
585	20241022	092500	3849870	9200	9200	9200	9200	0
586	20241022	092400	3849870	9200	9200	9200	9200	0
587	20241022	092300	3849870	9200	9200	9200	9200	0
588	20241022	092200	3849870	9200	9200	9200	9200	0
589	20241022	092100	3849870	9200	9200	9200	9200	0
590	20241022	092000	3849870	9200	9200	9200	9200	0
591	20241022	091900	3849870	9200	9200	9200	9200	0
592	20241022	091800	3849870	9200	9200	9200	9200	0
593	20241022	091700	3849870	9200	9200	9200	9200	0
594	20241022	091600	3849870	9200	9200	9200	9200	0
595	20241022	091500	3849870	9200	9200	9200	9200	0
596	20241022	091400	3849870	9200	9200	9200	9200	1
597	20241022	091300	3840670	9300	9300	9300	9300	0
598	20241022	091200	3840670	9300	9300	9300	9300	0
599	20241022	091100	3840670	9300	9300	9300	9300	0
600	20241022	091000	3840670	9300	9300	9300	9300	0
601	20241022	090900	3840670	9300	9300	9300	9300	0
602	20241022	090800	3840670	9300	9220	9310	9190	320
603	20241022	090700	891640	9190	9190	9190	9190	0
604	20241022	090600	891640	9190	9190	9190	9190	0
605	20241022	090500	891640	9190	9290	9330	9190	96
606	20241022	090400	0	9240	9240	9240	9240	0
607	20241022	090300	0	9240	9240	9240	9240	0
608	20241022	090200	0	9240	9240	9240	9240	0
609	20241022	090100	0	9240	9240	9240	9240	0
610	20241022	090000	0	9240	9240	9240	9240	0