KissMeData/080010/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193600	39691670	5360	5360	5360	5360	105
3	20231024	193500	39691670	5360	5360	5360	5360	0
4	20231024	193400	39691670	5360	5360	5360	5360	0
5	20231024	193300	39691670	5360	5360	5360	5360	0
6	20231024	193200	39691670	5360	5360	5360	5360	0
7	20231024	193100	39691670	5360	5360	5360	5360	0
8	20231024	193000	39691670	5360	5360	5360	5360	0
9	20231024	192900	39691670	5360	5360	5360	5360	0
10	20231024	192800	39691670	5360	5360	5360	5360	0
11	20231024	192700	39691670	5360	5360	5360	5360	0
12	20231024	192600	39691670	5360	5360	5360	5360	0
13	20231024	192500	39691670	5360	5360	5360	5360	0
14	20231024	192400	39691670	5360	5360	5360	5360	0
15	20231024	192300	39691670	5360	5360	5360	5360	0
16	20231024	192200	39691670	5360	5360	5360	5360	0
17	20231024	192100	39691670	5360	5360	5360	5360	0
18	20231024	192000	39691670	5360	5360	5360	5360	0
19	20231024	191900	39691670	5360	5360	5360	5360	0
20	20231024	191800	39691670	5360	5360	5360	5360	0
21	20231024	191700	39691670	5360	5360	5360	5360	0
22	20231024	191600	39691670	5360	5360	5360	5360	0
23	20231024	191500	39691670	5360	5360	5360	5360	0
24	20231024	191400	39691670	5360	5360	5360	5360	0
25	20231024	191300	39691670	5360	5360	5360	5360	0
26	20231024	191200	39691670	5360	5360	5360	5360	0
27	20231024	191100	39691670	5360	5360	5360	5360	0
28	20231024	191000	39691670	5360	5360	5360	5360	0
29	20231024	190900	39691670	5360	5360	5360	5360	0
30	20231024	190800	39691670	5360	5360	5360	5360	0
31	20231024	190700	39691670	5360	5360	5360	5360	0
32	20231024	190600	39691670	5360	5360	5360	5360	105
33	20231024	190500	39691670	5360	5360	5360	5360	0
34	20231024	190400	39691670	5360	5360	5360	5360	0
35	20231024	190300	39691670	5360	5360	5360	5360	0
36	20231024	190200	39691670	5360	5360	5360	5360	0
37	20231024	190100	39691670	5360	5360	5360	5360	0
38	20231024	190000	39691670	5360	5360	5360	5360	0
39	20231024	185900	39691670	5360	5360	5360	5360	0
40	20231024	185800	39691670	5360	5360	5360	5360	0
41	20231024	185700	39691670	5360	5360	5360	5360	0
42	20231024	185600	39691670	5360	5360	5360	5360	0
43	20231024	185500	39691670	5360	5360	5360	5360	0
44	20231024	185400	39691670	5360	5360	5360	5360	0
45	20231024	185300	39691670	5360	5360	5360	5360	0
46	20231024	185200	39691670	5360	5360	5360	5360	0
47	20231024	185100	39691670	5360	5360	5360	5360	0
48	20231024	185000	39691670	5360	5360	5360	5360	0
49	20231024	184900	39691670	5360	5360	5360	5360	0
50	20231024	184800	39691670	5360	5360	5360	5360	0
51	20231024	184700	39691670	5360	5360	5360	5360	0
52	20231024	184600	39691670	5360	5360	5360	5360	0
53	20231024	184500	39691670	5360	5360	5360	5360	0
54	20231024	184400	39691670	5360	5360	5360	5360	0
55	20231024	184300	39691670	5360	5360	5360	5360	0
56	20231024	184200	39691670	5360	5360	5360	5360	0
57	20231024	184100	39691670	5360	5360	5360	5360	0
58	20231024	184000	39691670	5360	5360	5360	5360	0
59	20231024	183900	39691670	5360	5360	5360	5360	0
60	20231024	183800	39691670	5360	5360	5360	5360	0
61	20231024	183700	39691670	5360	5360	5360	5360	0
62	20231024	183600	39691670	5360	5360	5360	5360	105
63	20231024	183500	39691670	5360	5360	5360	5360	0
64	20231024	183400	39691670	5360	5360	5360	5360	0
65	20231024	183300	39691670	5360	5360	5360	5360	0
66	20231024	183200	39691670	5360	5360	5360	5360	0
67	20231024	183100	39691670	5360	5360	5360	5360	0
68	20231024	183000	39691670	5360	5360	5360	5360	0
69	20231024	182900	39691670	5360	5360	5360	5360	0
70	20231024	182800	39691670	5360	5360	5360	5360	0
71	20231024	182700	39691670	5360	5360	5360	5360	0
72	20231024	182600	39691670	5360	5360	5360	5360	0
73	20231024	182500	39691670	5360	5360	5360	5360	0
74	20231024	182400	39691670	5360	5360	5360	5360	0
75	20231024	182300	39691670	5360	5360	5360	5360	0
76	20231024	182200	39691670	5360	5360	5360	5360	0
77	20231024	182100	39691670	5360	5360	5360	5360	0
78	20231024	182000	39691670	5360	5360	5360	5360	0
79	20231024	181900	39691670	5360	5360	5360	5360	0
80	20231024	181800	39691670	5360	5360	5360	5360	0
81	20231024	181700	39691670	5360	5360	5360	5360	0
82	20231024	181600	39691670	5360	5360	5360	5360	0
83	20231024	181500	39691670	5360	5360	5360	5360	0
84	20231024	181400	39691670	5360	5360	5360	5360	0
85	20231024	181300	39691670	5360	5360	5360	5360	0
86	20231024	181200	39691670	5360	5360	5360	5360	0
87	20231024	181100	39691670	5360	5360	5360	5360	0
88	20231024	181000	39691670	5360	5360	5360	5360	0
89	20231024	180900	39691670	5360	5360	5360	5360	0
90	20231024	180800	39691670	5360	5360	5360	5360	0
91	20231024	180700	39691670	5360	5360	5360	5360	0
92	20231024	180600	39691670	5360	5360	5360	5360	105
93	20231024	180500	39691670	5360	5360	5360	5360	0
94	20231024	180400	39691670	5360	5360	5360	5360	0
95	20231024	180300	39691670	5360	5360	5360	5360	0
96	20231024	180200	39691670	5360	5360	5360	5360	0
97	20231024	180100	39691670	5360	5360	5360	5360	0
98	20231024	180000	39691670	5360	5360	5360	5360	0
99	20231024	175900	39691670	5360	5360	5360	5360	0
100	20231024	175800	39691670	5360	5360	5360	5360	0
101	20231024	175700	39691670	5360	5360	5360	5360	0
102	20231024	175600	39691670	5360	5360	5360	5360	0
103	20231024	175500	39691670	5360	5360	5360	5360	0
104	20231024	175400	39691670	5360	5360	5360	5360	0
105	20231024	175300	39691670	5360	5360	5360	5360	0
106	20231024	175200	39691670	5360	5360	5360	5360	0
107	20231024	175100	39691670	5360	5360	5360	5360	0
108	20231024	175000	39691670	5360	5360	5360	5360	0
109	20231024	174900	39691670	5360	5360	5360	5360	0
110	20231024	174800	39691670	5360	5360	5360	5360	0
111	20231024	174700	39691670	5360	5360	5360	5360	0
112	20231024	174600	39691670	5360	5360	5360	5360	0
113	20231024	174500	39691670	5360	5360	5360	5360	0
114	20231024	174400	39691670	5360	5360	5360	5360	0
115	20231024	174300	39691670	5360	5360	5360	5360	0
116	20231024	174200	39691670	5360	5360	5360	5360	0
117	20231024	174100	39691670	5360	5360	5360	5360	0
118	20231024	174000	39691670	5360	5360	5360	5360	0
119	20231024	173900	39691670	5360	5360	5360	5360	0
120	20231024	173800	39691670	5360	5360	5360	5360	0
121	20231024	173700	39691670	5360	5360	5360	5360	0
122	20231024	173600	39691670	5360	5360	5360	5360	105
123	20231024	173500	39691670	5360	5360	5360	5360	0
124	20231024	173400	39691670	5360	5360	5360	5360	0
125	20231024	173300	39691670	5360	5360	5360	5360	0
126	20231024	173200	39691670	5360	5360	5360	5360	0
127	20231024	173100	39691670	5360	5360	5360	5360	0
128	20231024	173000	39691670	5360	5360	5360	5360	0
129	20231024	172900	39691670	5360	5360	5360	5360	0
130	20231024	172800	39691670	5360	5360	5360	5360	0
131	20231024	172700	39691670	5360	5360	5360	5360	0
132	20231024	172600	39691670	5360	5360	5360	5360	0
133	20231024	172500	39691670	5360	5360	5360	5360	0
134	20231024	172400	39691670	5360	5360	5360	5360	0
135	20231024	172300	39691670	5360	5360	5360	5360	0
136	20231024	172200	39691670	5360	5360	5360	5360	0
137	20231024	172100	39691670	5360	5360	5360	5360	0
138	20231024	172000	39691670	5360	5360	5360	5360	0
139	20231024	171900	39691670	5360	5360	5360	5360	0
140	20231024	171800	39691670	5360	5360	5360	5360	0
141	20231024	171700	39691670	5360	5360	5360	5360	0
142	20231024	171600	39691670	5360	5360	5360	5360	0
143	20231024	171500	39691670	5360	5360	5360	5360	0
144	20231024	171400	39691670	5360	5360	5360	5360	0
145	20231024	171300	39691670	5360	5360	5360	5360	0
146	20231024	171200	39691670	5360	5360	5360	5360	0
147	20231024	171100	39691670	5360	5360	5360	5360	0
148	20231024	171000	39691670	5360	5360	5360	5360	0
149	20231024	170900	39691670	5360	5360	5360	5360	0
150	20231024	170800	39691670	5360	5360	5360	5360	0
151	20231024	170700	39691670	5360	5360	5360	5360	0
152	20231024	170600	39691670	5360	5360	5360	5360	105
153	20231024	170500	39691670	5360	5360	5360	5360	0
154	20231024	170400	39691670	5360	5360	5360	5360	0
155	20231024	170300	39691670	5360	5360	5360	5360	0
156	20231024	170200	39691670	5360	5360	5360	5360	0
157	20231024	170100	39691670	5360	5360	5360	5360	0
158	20231024	170000	39691670	5360	5360	5360	5360	0
159	20231024	165900	39691670	5360	5360	5360	5360	0
160	20231024	165800	39691670	5360	5360	5360	5360	0
161	20231024	165700	39691670	5360	5360	5360	5360	0
162	20231024	165600	39691670	5360	5360	5360	5360	0
163	20231024	165500	39691670	5360	5360	5360	5360	0
164	20231024	165400	39691670	5360	5360	5360	5360	0
165	20231024	165300	39691670	5360	5360	5360	5360	0
166	20231024	165200	39691670	5360	5360	5360	5360	0
167	20231024	165100	39691670	5360	5360	5360	5360	0
168	20231024	165000	39691670	5360	5360	5360	5360	0
169	20231024	164900	39691670	5360	5360	5360	5360	0
170	20231024	164800	39691670	5360	5360	5360	5360	0
171	20231024	164700	39691670	5360	5360	5360	5360	0
172	20231024	164600	39691670	5360	5360	5360	5360	0
173	20231024	164500	39691670	5360	5360	5360	5360	0
174	20231024	164400	39691670	5360	5360	5360	5360	0
175	20231024	164300	39691670	5360	5360	5360	5360	0
176	20231024	164200	39691670	5360	5360	5360	5360	0
177	20231024	164100	39691670	5360	5360	5360	5360	0
178	20231024	164000	39691670	5360	5360	5360	5360	0
179	20231024	163900	39691670	5360	5360	5360	5360	0
180	20231024	163800	39691670	5360	5360	5360	5360	0
181	20231024	163700	39691670	5360	5360	5360	5360	0
182	20231024	163600	39691670	5360	5360	5360	5360	105
183	20231024	163500	39691670	5360	5360	5360	5360	0
184	20231024	163400	39691670	5360	5360	5360	5360	0
185	20231024	163300	39691670	5360	5360	5360	5360	0
186	20231024	163200	39691670	5360	5360	5360	5360	0
187	20231024	163100	39691670	5360	5360	5360	5360	0
188	20231024	163000	39691670	5360	5360	5360	5360	0
189	20231024	162900	39691670	5360	5360	5360	5360	0
190	20231024	162800	39691670	5360	5360	5360	5360	0
191	20231024	162700	39691670	5360	5360	5360	5360	0
192	20231024	162600	39691670	5360	5360	5360	5360	0
193	20231024	162500	39691670	5360	5360	5360	5360	0
194	20231024	162400	39691670	5360	5360	5360	5360	0
195	20231024	162300	39691670	5360	5360	5360	5360	0
196	20231024	162200	39691670	5360	5360	5360	5360	0
197	20231024	162100	39691670	5360	5360	5360	5360	0
198	20231024	162000	39691670	5360	5360	5360	5360	0
199	20231024	161900	39691670	5360	5360	5360	5360	0
200	20231024	161800	39691670	5360	5360	5360	5360	0
201	20231024	161700	39691670	5360	5360	5360	5360	0
202	20231024	161600	39691670	5360	5360	5360	5360	0
203	20231024	161500	39691670	5360	5360	5360	5360	0
204	20231024	161400	39691670	5360	5360	5360	5360	0
205	20231024	161300	39691670	5360	5360	5360	5360	0
206	20231024	161200	39691670	5360	5360	5360	5360	0
207	20231024	161100	39691670	5360	5360	5360	5360	0
208	20231024	161000	39691670	5360	5360	5360	5360	0
209	20231024	160900	39691670	5360	5360	5360	5360	0
210	20231024	160800	39691670	5360	5360	5360	5360	0
211	20231024	160700	39691670	5360	5360	5360	5360	0
212	20231024	160600	39691670	5360	5360	5360	5360	105
213	20231024	160500	39691670	5360	5360	5360	5360	0
214	20231024	160400	39691670	5360	5360	5360	5360	0
215	20231024	160300	39691670	5360	5360	5360	5360	0
216	20231024	160200	39691670	5360	5360	5360	5360	0
217	20231024	160100	39691670	5360	5360	5360	5360	0
218	20231024	160000	39691670	5360	5360	5360	5360	0
219	20231024	155900	39691670	5360	5360	5360	5360	0
220	20231024	155800	39691670	5360	5360	5360	5360	0
221	20231024	155700	39691670	5360	5360	5360	5360	0
222	20231024	155600	39691670	5360	5360	5360	5360	0
223	20231024	155500	39691670	5360	5360	5360	5360	0
224	20231024	155400	39691670	5360	5360	5360	5360	0
225	20231024	155300	39691670	5360	5360	5360	5360	0
226	20231024	155200	39691670	5360	5360	5360	5360	0
227	20231024	155100	39691670	5360	5360	5360	5360	0
228	20231024	155000	39691670	5360	5360	5360	5360	0
229	20231024	154900	39691670	5360	5360	5360	5360	0
230	20231024	154800	39691670	5360	5360	5360	5360	0
231	20231024	154700	39691670	5360	5360	5360	5360	0
232	20231024	154600	39691670	5360	5360	5360	5360	0
233	20231024	154500	39691670	5360	5360	5360	5360	0
234	20231024	154400	39691670	5360	5360	5360	5360	0
235	20231024	154300	39691670	5360	5360	5360	5360	0
236	20231024	154200	39691670	5360	5360	5360	5360	0
237	20231024	154100	39691670	5360	5360	5360	5360	0
238	20231024	154000	39691670	5360	5360	5360	5360	0
239	20231024	153900	39691670	5360	5360	5360	5360	0
240	20231024	153800	39691670	5360	5360	5360	5360	0
241	20231024	153700	39691670	5360	5360	5360	5360	0
242	20231024	153600	39691670	5360	5360	5360	5360	105
243	20231024	153500	39691670	5360	5360	5360	5360	0
244	20231024	153400	39691670	5360	5360	5360	5360	0
245	20231024	153300	39691670	5360	5360	5360	5360	0
246	20231024	153200	39691670	5360	5360	5360	5360	0
247	20231024	153100	39691670	5360	5360	5360	5360	0
248	20231024	153000	39691670	5360	5360	5360	5360	105
249	20231024	152900	39128870	5360	5360	5360	5360	0
250	20231024	152800	39128870	5360	5360	5360	5360	0
251	20231024	152700	39128870	5360	5360	5360	5360	0
252	20231024	152600	39128870	5360	5360	5360	5360	0
253	20231024	152500	39128870	5360	5360	5360	5360	0
254	20231024	152400	39128870	5360	5360	5360	5360	0
255	20231024	152300	39128870	5360	5360	5360	5360	0
256	20231024	152200	39128870	5360	5360	5360	5360	0
257	20231024	152100	39128870	5360	5360	5360	5360	0
258	20231024	152000	39128870	5360	5360	5360	5360	0
259	20231024	151900	39128870	5360	5360	5360	5360	44
260	20231024	151800	38893030	5360	5360	5360	5360	15
261	20231024	151700	38812630	5360	5350	5360	5350	63
262	20231024	151600	38475060	5360	5360	5360	5360	0
263	20231024	151500	38475060	5360	5360	5360	5360	0
264	20231024	151400	38475060	5360	5360	5360	5360	0
265	20231024	151300	38475060	5360	5360	5360	5360	0
266	20231024	151200	38475060	5360	5360	5360	5360	1
267	20231024	151100	38469700	5310	5310	5310	5310	55
268	20231024	151000	38177650	5300	5300	5300	5300	0
269	20231024	150900	38177650	5300	5300	5300	5300	0
270	20231024	150800	38177650	5300	5300	5300	5300	3
271	20231024	150700	38161750	5310	5310	5310	5310	0
272	20231024	150600	38161750	5310	5310	5310	5310	11
273	20231024	150500	38103340	5320	5320	5320	5320	1
274	20231024	150400	38098020	5330	5330	5330	5330	0
275	20231024	150300	38098020	5330	5340	5340	5330	110
276	20231024	150200	37511640	5340	5340	5340	5340	2
277	20231024	150100	37500960	5340	5340	5340	5340	0
278	20231024	150000	37500960	5340	5340	5340	5340	0
279	20231024	145900	37500960	5340	5340	5340	5340	0
280	20231024	145800	37500960	5340	5340	5340	5340	1
281	20231024	145700	37495620	5360	5360	5360	5360	0
282	20231024	145600	37495620	5360	5360	5360	5360	0
283	20231024	145500	37495620	5360	5360	5360	5360	0
284	20231024	145400	37495620	5360	5360	5360	5360	0
285	20231024	145300	37495620	5360	5360	5360	5360	0
286	20231024	145200	37495620	5360	5360	5360	5360	0
287	20231024	145100	37495620	5360	5360	5360	5360	0
288	20231024	145000	37495620	5360	5360	5360	5360	0
289	20231024	144900	37495620	5360	5360	5360	5360	0
290	20231024	144800	37495620	5360	5360	5360	5360	0
291	20231024	144700	37495620	5360	5360	5360	5360	0
292	20231024	144600	37495620	5360	5360	5360	5360	1
293	20231024	144500	37490260	5360	5360	5360	5360	0
294	20231024	144400	37490260	5360	5360	5360	5360	0
295	20231024	144300	37490260	5360	5360	5360	5360	0
296	20231024	144200	37490260	5360	5360	5360	5360	0
297	20231024	144100	37490260	5360	5360	5360	5360	86
298	20231024	144000	37029300	5360	5360	5360	5360	0
299	20231024	143900	37029300	5360	5360	5360	5360	0
300	20231024	143800	37029300	5360	5360	5360	5360	11
301	20231024	143700	36970340	5360	5360	5360	5360	0
302	20231024	143600	36970340	5360	5360	5360	5360	0
303	20231024	143500	36970340	5360	5360	5360	5360	100
304	20231024	143400	36434340	5360	5360	5360	5360	0
305	20231024	143300	36434340	5360	5360	5360	5360	102
306	20231024	143200	35887620	5330	5330	5330	5330	0
307	20231024	143100	35887620	5330	5330	5330	5330	0
308	20231024	143000	35887620	5330	5330	5330	5330	78
309	20231024	142900	35471880	5330	5330	5330	5330	22
310	20231024	142800	35354620	5330	5330	5330	5330	10
311	20231024	142700	35301320	5360	5360	5360	5360	0
312	20231024	142600	35301320	5360	5350	5360	5350	1201
313	20231024	142500	28872410	5350	5350	5350	5350	0
314	20231024	142400	28872410	5350	5350	5350	5350	188
315	20231024	142300	27866610	5320	5320	5320	5320	14
316	20231024	142200	27792130	5350	5350	5350	5350	6
317	20231024	142100	27760030	5350	5350	5350	5350	94
318	20231024	142000	27257130	5360	5340	5360	5340	1494
319	20231024	141900	19277580	5340	5340	5340	5340	0
320	20231024	141800	19277580	5340	5340	5340	5340	0
321	20231024	141700	19277580	5340	5340	5340	5340	0
322	20231024	141600	19277580	5340	5340	5340	5340	1
323	20231024	141500	19272240	5340	5340	5340	5340	0
324	20231024	141400	19272240	5340	5340	5340	5340	0
325	20231024	141300	19272240	5340	5340	5340	5340	0
326	20231024	141200	19272240	5340	5340	5340	5340	0
327	20231024	141100	19272240	5340	5340	5340	5340	0
328	20231024	141000	19272240	5340	5340	5340	5340	0
329	20231024	140900	19272240	5340	5340	5340	5340	0
330	20231024	140800	19272240	5340	5340	5340	5340	0
331	20231024	140700	19272240	5340	5300	5340	5300	34
332	20231024	140600	19091600	5300	5300	5300	5300	0
333	20231024	140500	19091600	5300	5300	5300	5300	0
334	20231024	140400	19091600	5300	5300	5300	5300	1
335	20231024	140300	19086300	5330	5330	5330	5330	0
336	20231024	140200	19086300	5330	5330	5330	5330	0
337	20231024	140100	19086300	5330	5330	5330	5330	2
338	20231024	140000	19075640	5330	5330	5330	5330	0
339	20231024	135900	19075640	5330	5330	5330	5330	0
340	20231024	135800	19075640	5330	5330	5330	5330	0
341	20231024	135700	19075640	5330	5330	5330	5330	0
342	20231024	135600	19075640	5330	5330	5330	5330	0
343	20231024	135500	19075640	5330	5330	5330	5330	1
344	20231024	135400	19070310	5300	5300	5300	5300	0
345	20231024	135300	19070310	5300	5300	5300	5300	0
346	20231024	135200	19070310	5300	5300	5300	5300	0
347	20231024	135100	19070310	5300	5300	5300	5300	0
348	20231024	135000	19070310	5300	5300	5300	5300	0
349	20231024	134900	19070310	5300	5300	5300	5300	0
350	20231024	134800	19070310	5300	5300	5300	5300	0
351	20231024	134700	19070310	5300	5300	5300	5300	0
352	20231024	134600	19070310	5300	5300	5300	5300	0
353	20231024	134500	19070310	5300	5300	5300	5300	0
354	20231024	134400	19070310	5300	5300	5300	5300	0
355	20231024	134300	19070310	5300	5300	5300	5300	0
356	20231024	134200	19070310	5300	5300	5300	5300	0
357	20231024	134100	19070310	5300	5300	5300	5300	1
358	20231024	134000	19065010	5280	5280	5280	5280	0
359	20231024	133900	19065010	5280	5280	5280	5280	0
360	20231024	133800	19065010	5280	5280	5280	5280	0
361	20231024	133700	19065010	5280	5280	5280	5280	0
362	20231024	133600	19065010	5280	5280	5280	5280	0
363	20231024	133500	19065010	5280	5280	5280	5280	0
364	20231024	133400	19065010	5280	5280	5280	5280	0
365	20231024	133300	19065010	5280	5280	5280	5280	0
366	20231024	133200	19065010	5280	5280	5280	5280	0
367	20231024	133100	19065010	5280	5280	5280	5280	0
368	20231024	133000	19065010	5280	5280	5280	5280	0
369	20231024	132900	19065010	5280	5280	5280	5280	0
370	20231024	132800	19065010	5280	5280	5280	5280	0
371	20231024	132700	19065010	5280	5280	5280	5280	0
372	20231024	132600	19065010	5280	5280	5280	5280	0
373	20231024	132500	19065010	5280	5280	5280	5280	0
374	20231024	132400	19065010	5280	5280	5280	5280	0
375	20231024	132300	19065010	5280	5280	5280	5280	0
376	20231024	132200	19065010	5280	5280	5280	5280	0
377	20231024	132100	19065010	5280	5280	5280	5280	0
378	20231024	132000	19065010	5280	5280	5280	5280	0
379	20231024	131900	19065010	5280	5280	5280	5280	0
380	20231024	131800	19065010	5280	5280	5280	5280	0
381	20231024	131700	19065010	5280	5280	5280	5280	10
382	20231024	131600	19012210	5280	5280	5280	5280	0
383	20231024	131500	19012210	5280	5280	5280	5280	1
384	20231024	131400	19006930	5270	5270	5270	5270	0
385	20231024	131300	19006930	5270	5270	5270	5270	0
386	20231024	131200	19006930	5270	5270	5270	5270	0
387	20231024	131100	19006930	5270	5270	5270	5270	0
388	20231024	131000	19006930	5270	5270	5270	5270	0
389	20231024	130900	19006930	5270	5270	5270	5270	0
390	20231024	130800	19006930	5270	5270	5270	5270	0
391	20231024	130700	19006930	5270	5270	5270	5270	0
392	20231024	130600	19006930	5270	5270	5270	5270	0
393	20231024	130500	19006930	5270	5270	5270	5270	0
394	20231024	130400	19006930	5270	5270	5270	5270	0
395	20231024	130300	19006930	5270	5270	5270	5270	0
396	20231024	130200	19006930	5270	5270	5270	5270	0
397	20231024	130100	19006930	5270	5270	5270	5270	0
398	20231024	130000	19006930	5270	5300	5300	5270	466
399	20231024	125900	16543330	5340	5340	5340	5340	0
400	20231024	125800	16543330	5340	5340	5340	5340	0
401	20231024	125700	16543330	5340	5330	5340	5330	100
402	20231024	125600	16009360	5300	5300	5300	5300	0
403	20231024	125500	16009360	5300	5300	5300	5300	0
404	20231024	125400	16009360	5300	5300	5300	5300	0
405	20231024	125300	16009360	5300	5300	5300	5300	0
406	20231024	125200	16009360	5300	5300	5300	5300	0
407	20231024	125100	16009360	5300	5300	5300	5300	0
408	20231024	125000	16009360	5300	5300	5300	5300	0
409	20231024	124900	16009360	5300	5300	5300	5300	2
410	20231024	124800	15998760	5300	5300	5300	5300	0
411	20231024	124700	15998760	5300	5300	5300	5300	0
412	20231024	124600	15998760	5300	5300	5300	5300	0
413	20231024	124500	15998760	5300	5300	5300	5300	0
414	20231024	124400	15998760	5300	5300	5300	5300	0
415	20231024	124300	15998760	5300	5300	5300	5300	5
416	20231024	124200	15972260	5310	5310	5310	5310	0
417	20231024	124100	15972260	5310	5310	5310	5310	0
418	20231024	124000	15972260	5310	5310	5310	5310	0
419	20231024	123900	15972260	5310	5310	5310	5310	0
420	20231024	123800	15972260	5310	5310	5310	5310	0
421	20231024	123700	15972260	5310	5310	5310	5310	0
422	20231024	123600	15972260	5310	5310	5310	5310	0
423	20231024	123500	15972260	5310	5310	5310	5310	0
424	20231024	123400	15972260	5310	5310	5310	5310	0
425	20231024	123300	15972260	5310	5310	5310	5310	0
426	20231024	123200	15972260	5310	5310	5310	5310	2
427	20231024	123100	15961640	5330	5330	5330	5330	0
428	20231024	123000	15961640	5330	5330	5330	5330	0
429	20231024	122900	15961640	5330	5330	5330	5330	0
430	20231024	122800	15961640	5330	5330	5330	5330	0
431	20231024	122700	15961640	5330	5330	5330	5330	0
432	20231024	122600	15961640	5330	5330	5330	5330	0
433	20231024	122500	15961640	5330	5330	5330	5330	1
434	20231024	122400	15956310	5300	5300	5300	5300	0
435	20231024	122300	15956310	5300	5300	5300	5300	2
436	20231024	122200	15945710	5340	5340	5340	5340	0
437	20231024	122100	15945710	5340	5340	5340	5340	0
438	20231024	122000	15945710	5340	5340	5340	5340	0
439	20231024	121900	15945710	5340	5340	5340	5340	100
440	20231024	121800	15411710	5300	5300	5300	5300	0
441	20231024	121700	15411710	5300	5300	5300	5300	0
442	20231024	121600	15411710	5300	5300	5300	5300	0
443	20231024	121500	15411710	5300	5300	5300	5300	0
444	20231024	121400	15411710	5300	5300	5300	5300	0
445	20231024	121300	15411710	5300	5300	5300	5300	0
446	20231024	121200	15411710	5300	5300	5300	5300	0
447	20231024	121100	15411710	5300	5300	5300	5300	0
448	20231024	121000	15411710	5300	5300	5300	5300	0
449	20231024	120900	15411710	5300	5300	5300	5300	0
450	20231024	120800	15411710	5300	5300	5300	5300	0
451	20231024	120700	15411710	5300	5300	5300	5300	0
452	20231024	120600	15411710	5300	5300	5300	5300	0
453	20231024	120500	15411710	5300	5300	5300	5300	0
454	20231024	120400	15411710	5300	5300	5300	5300	0
455	20231024	120300	15411710	5300	5300	5300	5300	0
456	20231024	120200	15411710	5300	5300	5300	5300	0
457	20231024	120100	15411710	5300	5300	5300	5300	0
458	20231024	120000	15411710	5300	5300	5300	5300	0
459	20231024	115900	15411710	5300	5300	5300	5300	0
460	20231024	115800	15411710	5300	5300	5300	5300	0
461	20231024	115700	15411710	5300	5310	5310	5300	2
462	20231024	115600	15401100	5340	5340	5340	5340	0
463	20231024	115500	15401100	5340	5340	5340	5340	0
464	20231024	115400	15401100	5340	5340	5340	5340	0
465	20231024	115300	15401100	5340	5340	5340	5340	0
466	20231024	115200	15401100	5340	5340	5340	5340	0
467	20231024	115100	15401100	5340	5340	5340	5340	0
468	20231024	115000	15401100	5340	5340	5340	5340	0
469	20231024	114900	15401100	5340	5340	5340	5340	0
470	20231024	114800	15401100	5340	5340	5340	5340	0
471	20231024	114700	15401100	5340	5340	5340	5340	0
472	20231024	114600	15401100	5340	5340	5340	5340	0
473	20231024	114500	15401100	5340	5340	5340	5340	0
474	20231024	114400	15401100	5340	5340	5340	5340	0
475	20231024	114300	15401100	5340	5340	5340	5340	0
476	20231024	114200	15401100	5340	5340	5340	5340	0
477	20231024	114100	15401100	5340	5340	5340	5340	0
478	20231024	114000	15401100	5340	5340	5340	5340	0
479	20231024	113900	15401100	5340	5340	5340	5340	0
480	20231024	113800	15401100	5340	5340	5340	5340	1
481	20231024	113700	15395760	5340	5340	5340	5340	0
482	20231024	113600	15395760	5340	5340	5340	5340	15
483	20231024	113500	15315660	5340	5340	5340	5340	9
484	20231024	113400	15267600	5340	5340	5350	5340	431
485	20231024	113300	12962060	5350	5340	5350	5340	66
486	20231024	113200	12609210	5340	5310	5340	5310	389
487	20231024	113100	10533750	5270	5270	5270	5270	2
488	20231024	113000	10523210	5300	5300	5300	5300	0
489	20231024	112900	10523210	5300	5300	5300	5300	0
490	20231024	112800	10523210	5300	5300	5300	5300	83
491	20231024	112700	10083310	5320	5320	5320	5320	0
492	20231024	112600	10083310	5320	5320	5320	5320	10
493	20231024	112500	10030110	5320	5320	5320	5320	2
494	20231024	112400	10019470	5320	5320	5320	5320	0
495	20231024	112300	10019470	5320	5320	5320	5320	0
496	20231024	112200	10019470	5320	5320	5320	5320	0
497	20231024	112100	10019470	5320	5320	5320	5320	0
498	20231024	112000	10019470	5320	5320	5320	5320	0
499	20231024	111900	10019470	5320	5320	5320	5320	0
500	20231024	111800	10019470	5320	5310	5320	5310	14
501	20231024	111700	9945060	5310	5310	5310	5310	0
502	20231024	111600	9945060	5310	5310	5310	5310	0
503	20231024	111500	9945060	5310	5310	5310	5310	0
504	20231024	111400	9945060	5310	5310	5310	5310	0
505	20231024	111300	9945060	5310	5310	5310	5310	0
506	20231024	111200	9945060	5310	5310	5310	5310	0
507	20231024	111100	9945060	5310	5310	5310	5310	0
508	20231024	111000	9945060	5310	5310	5310	5310	9
509	20231024	110900	9897270	5310	5310	5310	5310	0
510	20231024	110800	9897270	5310	5310	5310	5310	0
511	20231024	110700	9897270	5310	5310	5310	5310	0
512	20231024	110600	9897270	5310	5310	5310	5310	0
513	20231024	110500	9897270	5310	5260	5310	5260	3
514	20231024	110400	9881440	5260	5260	5260	5260	0
515	20231024	110300	9881440	5260	5260	5260	5260	0
516	20231024	110200	9881440	5260	5260	5260	5260	0
517	20231024	110100	9881440	5260	5260	5260	5260	0
518	20231024	110000	9881440	5260	5260	5260	5260	0
519	20231024	105900	9881440	5260	5260	5260	5260	0
520	20231024	105800	9881440	5260	5260	5260	5260	0
521	20231024	105700	9881440	5260	5260	5260	5260	0
522	20231024	105600	9881440	5260	5260	5260	5260	0
523	20231024	105500	9881440	5260	5260	5260	5260	0
524	20231024	105400	9881440	5260	5260	5260	5260	0
525	20231024	105300	9881440	5260	5260	5260	5260	0
526	20231024	105200	9881440	5260	5260	5260	5260	0
527	20231024	105100	9881440	5260	5260	5260	5260	0
528	20231024	105000	9881440	5260	5260	5260	5260	0
529	20231024	104900	9881440	5260	5260	5260	5260	0
530	20231024	104800	9881440	5260	5260	5260	5260	0
531	20231024	104700	9881440	5260	5260	5260	5260	0
532	20231024	104600	9881440	5260	5260	5260	5260	0
533	20231024	104500	9881440	5260	5260	5260	5260	144
534	20231024	104400	9124000	5290	5290	5290	5290	0
535	20231024	104300	9124000	5290	5290	5290	5290	0
536	20231024	104200	9124000	5290	5290	5290	5290	0
537	20231024	104100	9124000	5290	5290	5290	5290	0
538	20231024	104000	9124000	5290	5290	5290	5290	13
539	20231024	103900	9055230	5260	5260	5260	5260	2
540	20231024	103800	9044710	5260	5260	5260	5260	0
541	20231024	103700	9044710	5260	5260	5260	5260	0
542	20231024	103600	9044710	5260	5260	5260	5260	0
543	20231024	103500	9044710	5260	5260	5260	5260	0
544	20231024	103400	9044710	5260	5260	5260	5260	0
545	20231024	103300	9044710	5260	5260	5260	5260	0
546	20231024	103200	9044710	5260	5260	5260	5260	0
547	20231024	103100	9044710	5260	5260	5260	5260	0
548	20231024	103000	9044710	5260	5260	5260	5260	0
549	20231024	102900	9044710	5260	5260	5260	5260	0
550	20231024	102800	9044710	5260	5260	5260	5260	13
551	20231024	102700	8976330	5260	5260	5260	5260	40
552	20231024	102600	8765930	5310	5310	5310	5310	0
553	20231024	102500	8765930	5310	5310	5310	5310	0
554	20231024	102400	8765930	5310	5310	5310	5310	1
555	20231024	102300	8760620	5270	5310	5310	5270	31
556	20231024	102200	8597210	5270	5270	5270	5270	0
557	20231024	102100	8597210	5270	5270	5270	5270	0
558	20231024	102000	8597210	5270	5270	5270	5270	0
559	20231024	101900	8597210	5270	5270	5270	5270	0
560	20231024	101800	8597210	5270	5270	5270	5270	0
561	20231024	101700	8597210	5270	5270	5270	5270	0
562	20231024	101600	8597210	5270	5270	5270	5270	0
563	20231024	101500	8597210	5270	5280	5280	5270	51
564	20231024	101400	8328430	5290	5290	5290	5290	0
565	20231024	101300	8328430	5290	5290	5290	5290	101
566	20231024	101200	7794140	5280	5280	5280	5280	0
567	20231024	101100	7794140	5280	5280	5280	5280	0
568	20231024	101000	7794140	5280	5280	5280	5280	0
569	20231024	100900	7794140	5280	5280	5280	5280	0
570	20231024	100800	7794140	5280	5280	5280	5280	0
571	20231024	100700	7794140	5280	5280	5280	5280	0
572	20231024	100600	7794140	5280	5280	5280	5280	0
573	20231024	100500	7794140	5280	5280	5280	5280	0
574	20231024	100400	7794140	5280	5280	5280	5280	0
575	20231024	100300	7794140	5280	5280	5280	5280	0
576	20231024	100200	7794140	5280	5280	5280	5280	0
577	20231024	100100	7794140	5280	5280	5280	5280	0
578	20231024	100000	7794140	5280	5280	5280	5280	0
579	20231024	095900	7794140	5280	5280	5280	5280	0
580	20231024	095800	7794140	5280	5280	5280	5280	0
581	20231024	095700	7794140	5280	5280	5280	5280	0
582	20231024	095600	7794140	5280	5280	5280	5280	0
583	20231024	095500	7794140	5280	5280	5280	5280	0
584	20231024	095400	7794140	5280	5280	5280	5280	0
585	20231024	095300	7794140	5280	5280	5280	5280	0
586	20231024	095200	7794140	5280	5280	5280	5280	0
587	20231024	095100	7794140	5280	5280	5280	5280	0
588	20231024	095000	7794140	5280	5280	5280	5280	0
589	20231024	094900	7794140	5280	5280	5280	5280	19
590	20231024	094800	7693820	5320	5320	5320	5320	0
591	20231024	094700	7693820	5320	5280	5320	5280	3
592	20231024	094600	7677940	5290	5290	5290	5290	0
593	20231024	094500	7677940	5290	5290	5290	5290	0
594	20231024	094400	7677940	5290	5290	5290	5290	0
595	20231024	094300	7677940	5290	5290	5290	5290	0
596	20231024	094200	7677940	5290	5290	5290	5290	0
597	20231024	094100	7677940	5290	5290	5290	5290	160
598	20231024	094000	6831540	5320	5320	5320	5320	0
599	20231024	093900	6831540	5320	5320	5320	5320	0
600	20231024	093800	6831540	5320	5320	5320	5320	2
601	20231024	093700	6820900	5300	5300	5300	5300	0
602	20231024	093600	6820900	5300	5300	5300	5300	2
603	20231024	093500	6810300	5300	5300	5300	5300	0
604	20231024	093400	6810300	5300	5300	5300	5300	0
605	20231024	093300	6810300	5300	5300	5300	5300	0
606	20231024	093200	6810300	5300	5300	5300	5300	0
607	20231024	093100	6810300	5300	5300	5300	5300	3
608	20231024	093000	6794400	5300	5320	5320	5300	192
609	20231024	092900	5776740	5320	5320	5320	5320	0
610	20231024	092800	5776740	5320	5320	5320	5320	0
611	20231024	092700	5776740	5320	5320	5320	5320	0
612	20231024	092600	5776740	5320	5320	5320	5320	0
613	20231024	092500	5776740	5320	5320	5320	5320	0
614	20231024	092400	5776740	5320	5320	5320	5320	0
615	20231024	092300	5776740	5320	5320	5320	5320	1
616	20231024	092200	5771420	5290	5290	5290	5290	0
617	20231024	092100	5771420	5290	5290	5290	5290	0
618	20231024	092000	5771420	5290	5290	5290	5290	0
619	20231024	091900	5771420	5290	5290	5290	5290	0
620	20231024	091800	5771420	5290	5290	5290	5290	0
621	20231024	091700	5771420	5290	5290	5290	5290	0
622	20231024	091600	5771420	5290	5290	5290	5290	50
623	20231024	091500	5506920	5280	5280	5280	5280	0
624	20231024	091400	5506920	5280	5280	5280	5280	0
625	20231024	091300	5506920	5280	5280	5280	5280	0
626	20231024	091200	5506920	5280	5280	5280	5280	0
627	20231024	091100	5506920	5280	5290	5290	5280	176
628	20231024	091000	4575960	5290	5290	5290	5290	0
629	20231024	090900	4575960	5290	5290	5290	5290	0
630	20231024	090800	4575960	5290	5290	5290	5290	200
631	20231024	090700	3517960	5290	5290	5290	5290	0
632	20231024	090600	3517960	5290	5290	5290	5290	0
633	20231024	090500	3517960	5290	5290	5290	5290	0
634	20231024	090400	3517960	5290	5290	5290	5290	0
635	20231024	090300	3517960	5290	5290	5290	5290	0
636	20231024	090200	3517960	5290	5290	5290	5290	0
637	20231024	090100	3517960	5290	5300	5300	5290	665
638	20231024	090000	0	5340	5340	5340	5340	0