KissMeData/083420/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195700	235052600	5810	5810	5810	5810	2343
3	20241023	195600	235052600	5810	5810	5810	5810	0
4	20241023	195500	235052600	5810	5810	5810	5810	0
5	20241023	195400	235052600	5810	5810	5810	5810	0
6	20241023	195300	235052600	5810	5810	5810	5810	0
7	20241023	195200	235052600	5810	5810	5810	5810	0
8	20241023	195100	235052600	5810	5810	5810	5810	0
9	20241023	195000	235052600	5810	5810	5810	5810	0
10	20241023	194900	235052600	5810	5810	5810	5810	0
11	20241023	194800	235052600	5810	5810	5810	5810	0
12	20241023	194700	235052600	5810	5810	5810	5810	0
13	20241023	194600	235052600	5810	5810	5810	5810	0
14	20241023	194500	235052600	5810	5810	5810	5810	0
15	20241023	194400	235052600	5810	5810	5810	5810	0
16	20241023	194300	235052600	5810	5810	5810	5810	0
17	20241023	194200	235052600	5810	5810	5810	5810	0
18	20241023	194100	235052600	5810	5810	5810	5810	0
19	20241023	194000	235052600	5810	5810	5810	5810	0
20	20241023	193900	235052600	5810	5810	5810	5810	0
21	20241023	193800	235052600	5810	5810	5810	5810	0
22	20241023	193700	235052600	5810	5810	5810	5810	0
23	20241023	193600	235052600	5810	5810	5810	5810	0
24	20241023	193500	235052600	5810	5810	5810	5810	0
25	20241023	193400	235052600	5810	5810	5810	5810	0
26	20241023	193300	235052600	5810	5810	5810	5810	0
27	20241023	193200	235052600	5810	5810	5810	5810	0
28	20241023	193100	235052600	5810	5810	5810	5810	0
29	20241023	193000	235052600	5810	5810	5810	5810	0
30	20241023	192900	235052600	5810	5810	5810	5810	0
31	20241023	192800	235052600	5810	5810	5810	5810	0
32	20241023	192700	235052600	5810	5810	5810	5810	2343
33	20241023	192600	235052600	5810	5810	5810	5810	0
34	20241023	192500	235052600	5810	5810	5810	5810	0
35	20241023	192400	235052600	5810	5810	5810	5810	0
36	20241023	192300	235052600	5810	5810	5810	5810	0
37	20241023	192200	235052600	5810	5810	5810	5810	0
38	20241023	192100	235052600	5810	5810	5810	5810	0
39	20241023	192000	235052600	5810	5810	5810	5810	0
40	20241023	191900	235052600	5810	5810	5810	5810	0
41	20241023	191800	235052600	5810	5810	5810	5810	0
42	20241023	191700	235052600	5810	5810	5810	5810	0
43	20241023	191600	235052600	5810	5810	5810	5810	0
44	20241023	191500	235052600	5810	5810	5810	5810	0
45	20241023	191400	235052600	5810	5810	5810	5810	0
46	20241023	191300	235052600	5810	5810	5810	5810	0
47	20241023	191200	235052600	5810	5810	5810	5810	0
48	20241023	191100	235052600	5810	5810	5810	5810	0
49	20241023	191000	235052600	5810	5810	5810	5810	0
50	20241023	190900	235052600	5810	5810	5810	5810	0
51	20241023	190800	235052600	5810	5810	5810	5810	0
52	20241023	190700	235052600	5810	5810	5810	5810	0
53	20241023	190600	235052600	5810	5810	5810	5810	0
54	20241023	190500	235052600	5810	5810	5810	5810	0
55	20241023	190400	235052600	5810	5810	5810	5810	0
56	20241023	190300	235052600	5810	5810	5810	5810	0
57	20241023	190200	235052600	5810	5810	5810	5810	0
58	20241023	190100	235052600	5810	5810	5810	5810	0
59	20241023	190000	235052600	5810	5810	5810	5810	0
60	20241023	185900	235052600	5810	5810	5810	5810	0
61	20241023	185800	235052600	5810	5810	5810	5810	0
62	20241023	185700	235052600	5810	5810	5810	5810	2343
63	20241023	185600	235052600	5810	5810	5810	5810	0
64	20241023	185500	235052600	5810	5810	5810	5810	0
65	20241023	185400	235052600	5810	5810	5810	5810	0
66	20241023	185300	235052600	5810	5810	5810	5810	0
67	20241023	185200	235052600	5810	5810	5810	5810	0
68	20241023	185100	235052600	5810	5810	5810	5810	0
69	20241023	185000	235052600	5810	5810	5810	5810	0
70	20241023	184900	235052600	5810	5810	5810	5810	0
71	20241023	184800	235052600	5810	5810	5810	5810	0
72	20241023	184700	235052600	5810	5810	5810	5810	0
73	20241023	184600	235052600	5810	5810	5810	5810	0
74	20241023	184500	235052600	5810	5810	5810	5810	0
75	20241023	184400	235052600	5810	5810	5810	5810	0
76	20241023	184300	235052600	5810	5810	5810	5810	0
77	20241023	184200	235052600	5810	5810	5810	5810	0
78	20241023	184100	235052600	5810	5810	5810	5810	0
79	20241023	184000	235052600	5810	5810	5810	5810	0
80	20241023	183900	235052600	5810	5810	5810	5810	0
81	20241023	183800	235052600	5810	5810	5810	5810	0
82	20241023	183700	235052600	5810	5810	5810	5810	0
83	20241023	183600	235052600	5810	5810	5810	5810	0
84	20241023	183500	235052600	5810	5810	5810	5810	0
85	20241023	183400	235052600	5810	5810	5810	5810	0
86	20241023	183300	235052600	5810	5810	5810	5810	0
87	20241023	183200	235052600	5810	5810	5810	5810	0
88	20241023	183100	235052600	5810	5810	5810	5810	0
89	20241023	183000	235052600	5810	5810	5810	5810	0
90	20241023	182900	235052600	5810	5810	5810	5810	0
91	20241023	182800	235052600	5810	5810	5810	5810	0
92	20241023	182700	235052600	5810	5810	5810	5810	2343
93	20241023	182600	235052600	5810	5810	5810	5810	0
94	20241023	182500	235052600	5810	5810	5810	5810	0
95	20241023	182400	235052600	5810	5810	5810	5810	0
96	20241023	182300	235052600	5810	5810	5810	5810	0
97	20241023	182200	235052600	5810	5810	5810	5810	0
98	20241023	182100	235052600	5810	5810	5810	5810	0
99	20241023	182000	235052600	5810	5810	5810	5810	0
100	20241023	181900	235052600	5810	5810	5810	5810	0
101	20241023	181800	235052600	5810	5810	5810	5810	0
102	20241023	181700	235052600	5810	5810	5810	5810	0
103	20241023	181600	235052600	5810	5810	5810	5810	0
104	20241023	181500	235052600	5810	5810	5810	5810	0
105	20241023	181400	235052600	5810	5810	5810	5810	0
106	20241023	181300	235052600	5810	5810	5810	5810	0
107	20241023	181200	235052600	5810	5810	5810	5810	0
108	20241023	181100	235052600	5810	5810	5810	5810	0
109	20241023	181000	235052600	5810	5810	5810	5810	0
110	20241023	180900	235052600	5810	5810	5810	5810	0
111	20241023	180800	235052600	5810	5810	5810	5810	0
112	20241023	180700	235052600	5810	5810	5810	5810	0
113	20241023	180600	235052600	5810	5810	5810	5810	0
114	20241023	180500	235052600	5810	5810	5810	5810	0
115	20241023	180400	235052600	5810	5810	5810	5810	0
116	20241023	180300	235052600	5810	5810	5810	5810	0
117	20241023	180200	235052600	5810	5810	5810	5810	0
118	20241023	180100	235052600	5810	5810	5810	5810	0
119	20241023	180000	235052600	5810	5810	5810	5810	0
120	20241023	175900	235052600	5810	5810	5810	5810	0
121	20241023	175800	235052600	5810	5810	5810	5810	0
122	20241023	175700	235052600	5810	5810	5810	5810	2343
123	20241023	175600	235052600	5810	5810	5810	5810	0
124	20241023	175500	235052600	5810	5810	5810	5810	0
125	20241023	175400	235052600	5810	5810	5810	5810	0
126	20241023	175300	235052600	5810	5810	5810	5810	0
127	20241023	175200	235052600	5810	5810	5810	5810	0
128	20241023	175100	235052600	5810	5810	5810	5810	0
129	20241023	175000	235052600	5810	5810	5810	5810	0
130	20241023	174900	235052600	5810	5810	5810	5810	0
131	20241023	174800	235052600	5810	5810	5810	5810	0
132	20241023	174700	235052600	5810	5810	5810	5810	0
133	20241023	174600	235052600	5810	5810	5810	5810	0
134	20241023	174500	235052600	5810	5810	5810	5810	0
135	20241023	174400	235052600	5810	5810	5810	5810	0
136	20241023	174300	235052600	5810	5810	5810	5810	0
137	20241023	174200	235052600	5810	5810	5810	5810	0
138	20241023	174100	235052600	5810	5810	5810	5810	0
139	20241023	174000	235052600	5810	5810	5810	5810	0
140	20241023	173900	235052600	5810	5810	5810	5810	0
141	20241023	173800	235052600	5810	5810	5810	5810	0
142	20241023	173700	235052600	5810	5810	5810	5810	0
143	20241023	173600	235052600	5810	5810	5810	5810	0
144	20241023	173500	235052600	5810	5810	5810	5810	0
145	20241023	173400	235052600	5810	5810	5810	5810	0
146	20241023	173300	235052600	5810	5810	5810	5810	0
147	20241023	173200	235052600	5810	5810	5810	5810	0
148	20241023	173100	235052600	5810	5810	5810	5810	0
149	20241023	173000	235052600	5810	5810	5810	5810	0
150	20241023	172900	235052600	5810	5810	5810	5810	0
151	20241023	172800	235052600	5810	5810	5810	5810	0
152	20241023	172700	235052600	5810	5810	5810	5810	2343
153	20241023	172600	235052600	5810	5810	5810	5810	0
154	20241023	172500	235052600	5810	5810	5810	5810	0
155	20241023	172400	235052600	5810	5810	5810	5810	0
156	20241023	172300	235052600	5810	5810	5810	5810	0
157	20241023	172200	235052600	5810	5810	5810	5810	0
158	20241023	172100	235052600	5810	5810	5810	5810	0
159	20241023	172000	235052600	5810	5810	5810	5810	0
160	20241023	171900	235052600	5810	5810	5810	5810	0
161	20241023	171800	235052600	5810	5810	5810	5810	0
162	20241023	171700	235052600	5810	5810	5810	5810	0
163	20241023	171600	235052600	5810	5810	5810	5810	0
164	20241023	171500	235052600	5810	5810	5810	5810	0
165	20241023	171400	235052600	5810	5810	5810	5810	0
166	20241023	171300	235052600	5810	5810	5810	5810	0
167	20241023	171200	235052600	5810	5810	5810	5810	0
168	20241023	171100	235052600	5810	5810	5810	5810	0
169	20241023	171000	235052600	5810	5810	5810	5810	0
170	20241023	170900	235052600	5810	5810	5810	5810	0
171	20241023	170800	235052600	5810	5810	5810	5810	0
172	20241023	170700	235052600	5810	5810	5810	5810	0
173	20241023	170600	235052600	5810	5810	5810	5810	0
174	20241023	170500	235052600	5810	5810	5810	5810	0
175	20241023	170400	235052600	5810	5810	5810	5810	0
176	20241023	170300	235052600	5810	5810	5810	5810	0
177	20241023	170200	235052600	5810	5810	5810	5810	0
178	20241023	170100	235052600	5810	5810	5810	5810	0
179	20241023	170000	235052600	5810	5810	5810	5810	0
180	20241023	165900	235052600	5810	5810	5810	5810	0
181	20241023	165800	235052600	5810	5810	5810	5810	0
182	20241023	165700	235052600	5810	5810	5810	5810	2343
183	20241023	165600	235052600	5810	5810	5810	5810	0
184	20241023	165500	235052600	5810	5810	5810	5810	0
185	20241023	165400	235052600	5810	5810	5810	5810	0
186	20241023	165300	235052600	5810	5810	5810	5810	0
187	20241023	165200	235052600	5810	5810	5810	5810	0
188	20241023	165100	235052600	5810	5810	5810	5810	0
189	20241023	165000	235052600	5810	5810	5810	5810	0
190	20241023	164900	235052600	5810	5810	5810	5810	0
191	20241023	164800	235052600	5810	5810	5810	5810	0
192	20241023	164700	235052600	5810	5810	5810	5810	0
193	20241023	164600	235052600	5810	5810	5810	5810	0
194	20241023	164500	235052600	5810	5810	5810	5810	0
195	20241023	164400	235052600	5810	5810	5810	5810	0
196	20241023	164300	235052600	5810	5810	5810	5810	0
197	20241023	164200	235052600	5810	5810	5810	5810	0
198	20241023	164100	235052600	5810	5810	5810	5810	0
199	20241023	164000	235052600	5810	5810	5810	5810	0
200	20241023	163900	235052600	5810	5810	5810	5810	0
201	20241023	163800	235052600	5810	5810	5810	5810	0
202	20241023	163700	235052600	5810	5810	5810	5810	0
203	20241023	163600	235052600	5810	5810	5810	5810	0
204	20241023	163500	235052600	5810	5810	5810	5810	0
205	20241023	163400	235052600	5810	5810	5810	5810	0
206	20241023	163300	235052600	5810	5810	5810	5810	0
207	20241023	163200	235052600	5810	5810	5810	5810	0
208	20241023	163100	235052600	5810	5810	5810	5810	0
209	20241023	163000	235052600	5810	5810	5810	5810	0
210	20241023	162900	235052600	5810	5810	5810	5810	0
211	20241023	162800	235052600	5810	5810	5810	5810	0
212	20241023	162700	235052600	5810	5810	5810	5810	2343
213	20241023	162600	235052600	5810	5810	5810	5810	0
214	20241023	162500	235052600	5810	5810	5810	5810	0
215	20241023	162400	235052600	5810	5810	5810	5810	0
216	20241023	162300	235052600	5810	5810	5810	5810	0
217	20241023	162200	235052600	5810	5810	5810	5810	0
218	20241023	162100	235052600	5810	5810	5810	5810	0
219	20241023	162000	235052600	5810	5810	5810	5810	0
220	20241023	161900	235052600	5810	5810	5810	5810	0
221	20241023	161800	235052600	5810	5810	5810	5810	0
222	20241023	161700	235052600	5810	5810	5810	5810	0
223	20241023	161600	235052600	5810	5810	5810	5810	0
224	20241023	161500	235052600	5810	5810	5810	5810	0
225	20241023	161400	235052600	5810	5810	5810	5810	0
226	20241023	161300	235052600	5810	5810	5810	5810	0
227	20241023	161200	235052600	5810	5810	5810	5810	0
228	20241023	161100	235052600	5810	5810	5810	5810	0
229	20241023	161000	235052600	5810	5810	5810	5810	0
230	20241023	160900	235052600	5810	5810	5810	5810	0
231	20241023	160800	235052600	5810	5810	5810	5810	0
232	20241023	160700	235052600	5810	5810	5810	5810	0
233	20241023	160600	235052600	5810	5810	5810	5810	0
234	20241023	160500	235052600	5810	5810	5810	5810	0
235	20241023	160400	235052600	5810	5810	5810	5810	0
236	20241023	160300	235052600	5810	5810	5810	5810	0
237	20241023	160200	235052600	5810	5810	5810	5810	0
238	20241023	160100	235052600	5810	5810	5810	5810	0
239	20241023	160000	235052600	5810	5810	5810	5810	0
240	20241023	155900	235052600	5810	5810	5810	5810	0
241	20241023	155800	235052600	5810	5810	5810	5810	0
242	20241023	155700	235052600	5810	5810	5810	5810	2343
243	20241023	155600	235052600	5810	5810	5810	5810	0
244	20241023	155500	235052600	5810	5810	5810	5810	0
245	20241023	155400	235052600	5810	5810	5810	5810	0
246	20241023	155300	235052600	5810	5810	5810	5810	0
247	20241023	155200	235052600	5810	5810	5810	5810	0
248	20241023	155100	235052600	5810	5810	5810	5810	0
249	20241023	155000	235052600	5810	5810	5810	5810	0
250	20241023	154900	235052600	5810	5810	5810	5810	0
251	20241023	154800	235052600	5810	5810	5810	5810	0
252	20241023	154700	235052600	5810	5810	5810	5810	0
253	20241023	154600	235052600	5810	5810	5810	5810	0
254	20241023	154500	235052600	5810	5810	5810	5810	0
255	20241023	154400	235052600	5810	5810	5810	5810	0
256	20241023	154300	235052600	5810	5810	5810	5810	0
257	20241023	154200	235052600	5810	5810	5810	5810	0
258	20241023	154100	235052600	5810	5810	5810	5810	0
259	20241023	154000	235052600	5810	5810	5810	5810	0
260	20241023	153900	235052600	5810	5810	5810	5810	0
261	20241023	153800	235052600	5810	5810	5810	5810	0
262	20241023	153700	235052600	5810	5810	5810	5810	0
263	20241023	153600	235052600	5810	5810	5810	5810	0
264	20241023	153500	235052600	5810	5810	5810	5810	0
265	20241023	153400	235052600	5810	5810	5810	5810	0
266	20241023	153300	235052600	5810	5810	5810	5810	0
267	20241023	153200	235052600	5810	5810	5810	5810	0
268	20241023	153100	235052600	5810	5810	5810	5810	0
269	20241023	153000	235052600	5810	5810	5810	5810	2343
270	20241023	152900	221439770	5870	5870	5870	5870	0
271	20241023	152800	221439770	5870	5870	5870	5870	0
272	20241023	152700	221439770	5870	5870	5870	5870	0
273	20241023	152600	221439770	5870	5870	5870	5870	0
274	20241023	152500	221439770	5870	5870	5870	5870	0
275	20241023	152400	221439770	5870	5870	5870	5870	0
276	20241023	152300	221439770	5870	5870	5870	5870	0
277	20241023	152200	221439770	5870	5870	5870	5870	0
278	20241023	152100	221439770	5870	5870	5870	5870	0
279	20241023	152000	221439770	5870	5870	5870	5870	0
280	20241023	151900	221439770	5870	5900	5900	5870	111
281	20241023	151800	220787900	5900	5900	5900	5900	11
282	20241023	151700	220723000	5900	5900	5900	5900	0
283	20241023	151600	220723000	5900	5900	5900	5900	0
284	20241023	151500	220723000	5900	5900	5900	5900	4
285	20241023	151400	220699400	5880	5880	5880	5880	0
286	20241023	151300	220699400	5880	5880	5880	5880	900
287	20241023	151200	215407400	5890	5890	5890	5890	0
288	20241023	151100	215407400	5890	5890	5890	5890	160
289	20241023	151000	214465000	5890	5890	5890	5890	0
290	20241023	150900	214465000	5890	5880	5890	5880	91
291	20241023	150800	213929660	5880	5880	5880	5880	12
292	20241023	150700	213859100	5880	5880	5880	5880	84
293	20241023	150600	213365180	5900	5900	5900	5900	0
294	20241023	150500	213365180	5900	5900	5900	5900	0
295	20241023	150400	213365180	5900	5900	5900	5810	1394
296	20241023	150300	205206220	5910	5910	5910	5910	18
297	20241023	150200	205099840	5930	5930	5930	5930	0
298	20241023	150100	205099840	5930	5930	5930	5930	0
299	20241023	150000	205099840	5930	5930	5930	5930	0
300	20241023	145900	205099840	5930	5930	5930	5930	0
301	20241023	145800	205099840	5930	5930	5930	5930	0
302	20241023	145700	205099840	5930	5930	5930	5930	5
303	20241023	145600	205070190	5910	5910	5910	5910	0
304	20241023	145500	205070190	5910	5910	5910	5910	7
305	20241023	145400	205028820	5910	5920	5920	5910	42
306	20241023	145300	204780480	5910	5910	5910	5910	0
307	20241023	145200	204780480	5910	5910	5910	5910	0
308	20241023	145100	204780480	5910	5910	5910	5910	0
309	20241023	145000	204780480	5910	5910	5910	5910	20
310	20241023	144900	204662280	5930	5930	5930	5930	10
311	20241023	144800	204602980	5930	5930	5930	5930	0
312	20241023	144700	204602980	5930	5930	5930	5930	0
313	20241023	144600	204602980	5930	5930	5930	5930	0
314	20241023	144500	204602980	5930	5930	5930	5930	0
315	20241023	144400	204602980	5930	5930	5930	5930	0
316	20241023	144300	204602980	5930	5930	5930	5930	0
317	20241023	144200	204602980	5930	5930	5930	5930	0
318	20241023	144100	204602980	5930	5930	5930	5930	0
319	20241023	144000	204602980	5930	5930	5930	5930	0
320	20241023	143900	204602980	5930	5920	5930	5920	62
321	20241023	143800	204235540	5910	5910	5910	5910	0
322	20241023	143700	204235540	5910	5910	5910	5910	0
323	20241023	143600	204235540	5910	5910	5910	5910	0
324	20241023	143500	204235540	5910	5910	5910	5910	20
325	20241023	143400	204117340	5910	5910	5910	5910	10
326	20241023	143300	204058240	5930	5930	5930	5930	0
327	20241023	143200	204058240	5930	5930	5930	5930	0
328	20241023	143100	204058240	5930	5930	5930	5930	0
329	20241023	143000	204058240	5930	5930	5930	5930	1
330	20241023	142900	204052310	5930	5930	5930	5930	1
331	20241023	142800	204046380	5930	5930	5930	5930	4
332	20241023	142700	204022660	5920	5920	5920	5920	0
333	20241023	142600	204022660	5920	5920	5920	5920	117
334	20241023	142500	203330020	5920	5920	5920	5920	6
335	20241023	142400	203294500	5920	5920	5920	5920	0
336	20241023	142300	203294500	5920	5920	5920	5920	10
337	20241023	142200	203235300	5920	5920	5920	5920	0
338	20241023	142100	203235300	5920	5920	5920	5920	0
339	20241023	142000	203235300	5920	5920	5920	5920	0
340	20241023	141900	203235300	5920	5910	5920	5910	2090
341	20241023	141800	190883390	5900	5900	5900	5900	0
342	20241023	141700	190883390	5900	5900	5900	5900	0
343	20241023	141600	190883390	5900	5900	5900	5900	855
344	20241023	141500	185838890	5900	5900	5900	5900	14
345	20241023	141400	185756290	5900	5890	5900	5890	125
346	20241023	141300	185018840	5900	5900	5900	5900	0
347	20241023	141200	185018840	5900	5900	5900	5900	0
348	20241023	141100	185018840	5900	5900	5900	5900	0
349	20241023	141000	185018840	5900	5900	5900	5900	0
350	20241023	140900	185018840	5900	5900	5900	5900	50
351	20241023	140800	184723840	5900	5900	5900	5900	0
352	20241023	140700	184723840	5900	5900	5900	5900	0
353	20241023	140600	184723840	5900	5900	5900	5900	0
354	20241023	140500	184723840	5900	5900	5900	5900	0
355	20241023	140400	184723840	5900	5900	5900	5900	5
356	20241023	140300	184694340	5880	5880	5880	5880	0
357	20241023	140200	184694340	5880	5880	5880	5880	0
358	20241023	140100	184694340	5880	5880	5880	5880	0
359	20241023	140000	184694340	5880	5880	5880	5880	0
360	20241023	135900	184694340	5880	5880	5880	5880	5
361	20241023	135800	184664940	5880	5880	5880	5880	0
362	20241023	135700	184664940	5880	5880	5880	5880	0
363	20241023	135600	184664940	5880	5880	5880	5880	0
364	20241023	135500	184664940	5880	5880	5880	5880	50
365	20241023	135400	184370940	5880	5880	5880	5880	0
366	20241023	135300	184370940	5880	5880	5880	5880	0
367	20241023	135200	184370940	5880	5880	5880	5880	0
368	20241023	135100	184370940	5880	5880	5880	5880	200
369	20241023	135000	183194940	5880	5880	5880	5880	0
370	20241023	134900	183194940	5880	5880	5880	5880	0
371	20241023	134800	183194940	5880	5880	5880	5880	0
372	20241023	134700	183194940	5880	5880	5880	5880	0
373	20241023	134600	183194940	5880	5880	5880	5880	0
374	20241023	134500	183194940	5880	5880	5880	5880	25
375	20241023	134400	183047940	5880	5890	5900	5880	31
376	20241023	134300	182865450	5900	5900	5900	5900	550
377	20241023	134200	179620450	5900	5900	5900	5900	100
378	20241023	134100	179030450	5890	5890	5890	5890	99
379	20241023	134000	178447340	5890	5890	5890	5890	31
380	20241023	133900	178264750	5880	5880	5880	5880	0
381	20241023	133800	178264750	5880	5880	5880	5880	130
382	20241023	133700	177500350	5880	5880	5880	5880	56
383	20241023	133600	177171070	5880	5880	5880	5880	0
384	20241023	133500	177171070	5880	5880	5880	5880	0
385	20241023	133400	177171070	5880	5880	5880	5880	0
386	20241023	133300	177171070	5880	5880	5880	5880	0
387	20241023	133200	177171070	5880	5880	5880	5880	0
388	20241023	133100	177171070	5880	5880	5880	5880	0
389	20241023	133000	177171070	5880	5880	5880	5880	0
390	20241023	132900	177171070	5880	5880	5880	5880	60
391	20241023	132800	176818270	5870	5870	5870	5870	0
392	20241023	132700	176818270	5870	5870	5870	5870	0
393	20241023	132600	176818270	5870	5870	5870	5870	0
394	20241023	132500	176818270	5870	5870	5870	5870	0
395	20241023	132400	176818270	5870	5870	5870	5870	0
396	20241023	132300	176818270	5870	5870	5870	5870	0
397	20241023	132200	176818270	5870	5870	5870	5870	0
398	20241023	132100	176818270	5870	5870	5870	5870	0
399	20241023	132000	176818270	5870	5870	5870	5870	168
400	20241023	131900	175832110	5870	5870	5870	5870	30
401	20241023	131800	175656010	5870	5860	5870	5860	2
402	20241023	131700	175644280	5860	5860	5860	5860	0
403	20241023	131600	175644280	5860	5870	5870	5860	6
404	20241023	131500	175609110	5860	5860	5860	5860	0
405	20241023	131400	175609110	5860	5860	5860	5860	0
406	20241023	131300	175609110	5860	5860	5860	5860	0
407	20241023	131200	175609110	5860	5860	5860	5860	0
408	20241023	131100	175609110	5860	5860	5860	5860	0
409	20241023	131000	175609110	5860	5860	5860	5860	0
410	20241023	130900	175609110	5860	5860	5860	5860	0
411	20241023	130800	175609110	5860	5860	5860	5860	0
412	20241023	130700	175609110	5860	5860	5860	5860	0
413	20241023	130600	175609110	5860	5860	5860	5860	0
414	20241023	130500	175609110	5860	5860	5860	5860	0
415	20241023	130400	175609110	5860	5860	5860	5860	0
416	20241023	130300	175609110	5860	5860	5860	5860	0
417	20241023	130200	175609110	5860	5860	5860	5860	0
418	20241023	130100	175609110	5860	5860	5860	5860	0
419	20241023	130000	175609110	5860	5860	5860	5860	0
420	20241023	125900	175609110	5860	5860	5860	5860	0
421	20241023	125800	175609110	5860	5860	5860	5860	0
422	20241023	125700	175609110	5860	5860	5860	5860	0
423	20241023	125600	175609110	5860	5860	5860	5860	0
424	20241023	125500	175609110	5860	5860	5860	5860	0
425	20241023	125400	175609110	5860	5860	5860	5860	0
426	20241023	125300	175609110	5860	5860	5860	5860	0
427	20241023	125200	175609110	5860	5860	5860	5860	0
428	20241023	125100	175609110	5860	5860	5860	5860	29
429	20241023	125000	175439170	5860	5860	5860	5860	350
430	20241023	124900	173388170	5860	5860	5860	5860	210
431	20241023	124800	172157570	5860	5860	5860	5860	0
432	20241023	124700	172157570	5860	5860	5860	5860	0
433	20241023	124600	172157570	5860	5860	5860	5860	0
434	20241023	124500	172157570	5860	5860	5860	5860	0
435	20241023	124400	172157570	5860	5860	5860	5860	0
436	20241023	124300	172157570	5860	5860	5860	5860	0
437	20241023	124200	172157570	5860	5860	5860	5860	26
438	20241023	124100	172005210	5900	5890	5900	5890	122
439	20241023	124000	171285630	5890	5890	5890	5890	0
440	20241023	123900	171285630	5890	5890	5890	5890	0
441	20241023	123800	171285630	5890	5890	5890	5890	1
442	20241023	123700	171279740	5890	5890	5890	5890	0
443	20241023	123600	171279740	5890	5890	5890	5890	0
444	20241023	123500	171279740	5890	5890	5890	5890	0
445	20241023	123400	171279740	5890	5890	5890	5890	0
446	20241023	123300	171279740	5890	5890	5890	5890	0
447	20241023	123200	171279740	5890	5890	5890	5890	0
448	20241023	123100	171279740	5890	5860	5890	5860	5
449	20241023	123000	171250410	5860	5860	5860	5860	0
450	20241023	122900	171250410	5860	5860	5860	5860	0
451	20241023	122800	171250410	5860	5860	5860	5860	0
452	20241023	122700	171250410	5860	5860	5860	5860	0
453	20241023	122600	171250410	5860	5860	5860	5860	0
454	20241023	122500	171250410	5860	5860	5860	5860	0
455	20241023	122400	171250410	5860	5860	5860	5860	0
456	20241023	122300	171250410	5860	5860	5860	5860	0
457	20241023	122200	171250410	5860	5860	5860	5860	1
458	20241023	122100	171244550	5880	5880	5880	5880	0
459	20241023	122000	171244550	5880	5880	5880	5880	1
460	20241023	121900	171238670	5890	5870	5890	5850	151
461	20241023	121800	170354090	5880	5880	5880	5880	92
462	20241023	121700	169813130	5890	5890	5890	5890	10
463	20241023	121600	169754230	5910	5910	5910	5910	0
464	20241023	121500	169754230	5910	5910	5910	5910	1
465	20241023	121400	169748320	5900	5900	5900	5900	0
466	20241023	121300	169748320	5900	5900	5900	5900	0
467	20241023	121200	169748320	5900	5900	5900	5900	0
468	20241023	121100	169748320	5900	5900	5900	5900	30
469	20241023	121000	169571320	5890	5890	5890	5890	0
470	20241023	120900	169571320	5890	5890	5890	5890	495
471	20241023	120800	166655770	5890	5890	5890	5890	0
472	20241023	120700	166655770	5890	5890	5890	5890	0
473	20241023	120600	166655770	5890	5890	5890	5890	225
474	20241023	120500	165330520	5920	5920	5920	5920	8
475	20241023	120400	165283160	5900	5900	5900	5900	0
476	20241023	120300	165283160	5900	5900	5900	5900	0
477	20241023	120200	165283160	5900	5900	5900	5900	0
478	20241023	120100	165283160	5900	5900	5900	5900	0
479	20241023	120000	165283160	5900	5900	5900	5900	0
480	20241023	115900	165283160	5900	5900	5900	5900	6
481	20241023	115800	165247760	5910	5910	5910	5910	0
482	20241023	115700	165247760	5910	5910	5910	5910	0
483	20241023	115600	165247760	5910	5910	5910	5910	0
484	20241023	115500	165247760	5910	5910	5910	5910	0
485	20241023	115400	165247760	5910	5910	5910	5910	0
486	20241023	115300	165247760	5910	5910	5910	5910	0
487	20241023	115200	165247760	5910	5910	5910	5910	0
488	20241023	115100	165247760	5910	5910	5910	5910	0
489	20241023	115000	165247760	5910	5870	5910	5870	2000
490	20241023	114900	153457200	5870	5870	5870	5870	1
491	20241023	114800	153451330	5870	5870	5870	5870	0
492	20241023	114700	153451330	5870	5870	5870	5870	0
493	20241023	114600	153451330	5870	5870	5870	5870	0
494	20241023	114500	153451330	5870	5870	5870	5870	0
495	20241023	114400	153451330	5870	5870	5870	5870	0
496	20241023	114300	153451330	5870	5870	5870	5870	0
497	20241023	114200	153451330	5870	5870	5870	5870	0
498	20241023	114100	153451330	5870	5870	5870	5870	0
499	20241023	114000	153451330	5870	5870	5870	5870	0
500	20241023	113900	153451330	5870	5870	5870	5870	0
501	20241023	113800	153451330	5870	5870	5870	5870	0
502	20241023	113700	153451330	5870	5870	5870	5870	0
503	20241023	113600	153451330	5870	5870	5870	5830	716
504	20241023	113500	149275930	5870	5830	5870	5830	175
505	20241023	113400	148253090	5830	5830	5830	5830	0
506	20241023	113300	148253090	5830	5830	5830	5830	1
507	20241023	113200	148247260	5830	5830	5830	5830	4
508	20241023	113100	148223940	5830	5830	5830	5830	0
509	20241023	113000	148223940	5830	5830	5830	5830	0
510	20241023	112900	148223940	5830	5830	5830	5830	0
511	20241023	112800	148223940	5830	5830	5830	5830	1
512	20241023	112700	148218110	5820	5820	5820	5820	0
513	20241023	112600	148218110	5820	5820	5820	5820	0
514	20241023	112500	148218110	5820	5820	5820	5820	749
515	20241023	112400	143858930	5820	5820	5820	5820	0
516	20241023	112300	143858930	5820	5820	5820	5820	0
517	20241023	112200	143858930	5820	5800	5820	5800	57
518	20241023	112100	143527210	5820	5820	5820	5820	0
519	20241023	112000	143527210	5820	5820	5820	5820	92
520	20241023	111900	142991770	5820	5820	5820	5820	400
521	20241023	111800	140663770	5820	5820	5820	5820	0
522	20241023	111700	140663770	5820	5820	5820	5820	3
523	20241023	111600	140646310	5820	5820	5820	5820	2
524	20241023	111500	140634670	5820	5820	5820	5820	0
525	20241023	111400	140634670	5820	5820	5820	5820	0
526	20241023	111300	140634670	5820	5820	5820	5820	0
527	20241023	111200	140634670	5820	5820	5820	5820	0
528	20241023	111100	140634670	5820	5820	5820	5820	0
529	20241023	111000	140634670	5820	5820	5820	5820	0
530	20241023	110900	140634670	5820	5820	5820	5820	0
531	20241023	110800	140634670	5820	5820	5820	5820	0
532	20241023	110700	140634670	5820	5820	5820	5820	0
533	20241023	110600	140634670	5820	5820	5820	5820	0
534	20241023	110500	140634670	5820	5820	5820	5820	9
535	20241023	110400	140582290	5810	5810	5810	5810	0
536	20241023	110300	140582290	5810	5810	5810	5810	0
537	20241023	110200	140582290	5810	5820	5820	5810	883
538	20241023	110100	135451960	5820	5820	5820	5820	0
539	20241023	110000	135451960	5820	5820	5820	5820	0
540	20241023	105900	135451960	5820	5820	5820	5820	0
541	20241023	105800	135451960	5820	5820	5820	5820	0
542	20241023	105700	135451960	5820	5820	5820	5820	0
543	20241023	105600	135451960	5820	5820	5820	5820	0
544	20241023	105500	135451960	5820	5820	5820	5820	0
545	20241023	105400	135451960	5820	5820	5820	5820	0
546	20241023	105300	135451960	5820	5820	5820	5820	100
547	20241023	105200	134869960	5830	5830	5830	5830	19
548	20241023	105100	134759190	5810	5810	5810	5810	0
549	20241023	105000	134759190	5810	5810	5810	5810	0
550	20241023	104900	134759190	5810	5810	5810	5810	314
551	20241023	104800	132934850	5810	5810	5810	5810	0
552	20241023	104700	132934850	5810	5810	5810	5810	512
553	20241023	104600	129960130	5810	5810	5810	5810	0
554	20241023	104500	129960130	5810	5810	5810	5810	0
555	20241023	104400	129960130	5810	5810	5810	5810	0
556	20241023	104300	129960130	5810	5810	5810	5810	1
557	20241023	104200	129954320	5810	5800	5810	5800	346
558	20241023	104100	127944930	5770	5770	5770	5770	0
559	20241023	104000	127944930	5770	5770	5770	5770	0
560	20241023	103900	127944930	5770	5770	5770	5770	0
561	20241023	103800	127944930	5770	5770	5770	5770	0
562	20241023	103700	127944930	5770	5770	5770	5770	0
563	20241023	103600	127944930	5770	5770	5770	5770	0
564	20241023	103500	127944930	5770	5770	5770	5770	0
565	20241023	103400	127944930	5770	5770	5770	5770	0
566	20241023	103300	127944930	5770	5770	5770	5770	0
567	20241023	103200	127944930	5770	5770	5770	5770	0
568	20241023	103100	127944930	5770	5770	5770	5770	10
569	20241023	103000	127887230	5800	5800	5800	5800	0
570	20241023	102900	127887230	5800	5760	5800	5760	230
571	20241023	102800	126561230	5760	5760	5760	5760	10
572	20241023	102700	126503630	5770	5770	5770	5770	0
573	20241023	102600	126503630	5770	5760	5770	5760	109
574	20241023	102500	125874790	5760	5770	5770	5760	10
575	20241023	102400	125817100	5800	5800	5800	5800	3
576	20241023	102300	125799700	5770	5760	5770	5760	78
577	20241023	102200	125350030	5800	5770	5800	5760	155
578	20241023	102100	124455690	5770	5770	5770	5760	46
579	20241023	102000	124190520	5770	5770	5780	5770	541
580	20241023	101900	121068080	5770	5770	5770	5770	10
581	20241023	101800	121010380	5770	5790	5790	5770	1851
582	20241023	101700	110320160	5800	5800	5800	5800	0
583	20241023	101600	110320160	5800	5810	5810	5800	2907
584	20241023	101500	93439290	5820	5820	5820	5820	0
585	20241023	101400	93439290	5820	5820	5820	5820	511
586	20241023	101300	90465270	5820	5820	5820	5820	10
587	20241023	101200	90407070	5850	5850	5850	5850	0
588	20241023	101100	90407070	5850	5850	5850	5850	1
589	20241023	101000	90401220	5820	5820	5820	5820	10
590	20241023	100900	90343020	5860	5830	5860	5830	115
591	20241023	100800	89670520	5830	5830	5830	5830	0
592	20241023	100700	89670520	5830	5830	5830	5820	196
593	20241023	100600	88527940	5830	5830	5830	5830	0
594	20241023	100500	88527940	5830	5830	5830	5830	1
595	20241023	100400	88522110	5820	5820	5820	5820	12
596	20241023	100300	88452270	5830	5830	5830	5830	0
597	20241023	100200	88452270	5830	5830	5830	5830	0
598	20241023	100100	88452270	5830	5820	5830	5820	53
599	20241023	100000	88143380	5830	5830	5830	5830	0
600	20241023	095900	88143380	5830	5830	5830	5830	0
601	20241023	095800	88143380	5830	5830	5830	5830	343
602	20241023	095700	86143690	5830	5830	5830	5830	0
603	20241023	095600	86143690	5830	5830	5830	5830	10
604	20241023	095500	86085390	5830	5830	5830	5830	10
605	20241023	095400	86027090	5830	5830	5830	5830	0
606	20241023	095300	86027090	5830	5830	5830	5830	0
607	20241023	095200	86027090	5830	5830	5830	5830	200
608	20241023	095100	84861090	5830	5830	5830	5830	2
609	20241023	095000	84849430	5830	5830	5830	5830	0
610	20241023	094900	84849430	5830	5850	5850	5830	10
611	20241023	094800	84791080	5860	5860	5860	5860	0
612	20241023	094700	84791080	5860	5860	5860	5860	39
613	20241023	094600	84562540	5820	5820	5820	5820	10
614	20241023	094500	84504340	5820	5820	5820	5820	0
615	20241023	094400	84504340	5820	5820	5820	5820	0
616	20241023	094300	84504340	5820	5820	5820	5820	10
617	20241023	094200	84446140	5850	5850	5850	5850	1
618	20241023	094100	84440290	5810	5810	5810	5810	0
619	20241023	094000	84440290	5810	5860	5860	5810	12
620	20241023	093900	84370470	5810	5830	5830	5810	300
621	20241023	093800	82624180	5820	5820	5820	5820	0
622	20241023	093700	82624180	5820	5850	5850	5820	10
623	20241023	093600	82565890	5870	5870	5870	5870	0
624	20241023	093500	82565890	5870	5870	5870	5870	0
625	20241023	093400	82565890	5870	5810	5870	5800	38
626	20241023	093300	82343570	5850	5850	5850	5850	54
627	20241023	093200	82027670	5850	5830	5850	5830	5
628	20241023	093100	81998480	5830	5830	5830	5830	4
629	20241023	093000	81975160	5790	5820	5830	5790	409
630	20241023	092900	79590790	5790	5770	5790	5770	54
631	20241023	092800	79278210	5760	5770	5770	5760	78
632	20241023	092700	78828910	5780	5760	5780	5760	444
633	20241023	092600	76263650	5760	5760	5760	5760	751
634	20241023	092500	71937890	5760	5760	5760	5760	1366
635	20241023	092400	64069730	5760	5760	5760	5760	0
636	20241023	092300	64069730	5760	5770	5770	5760	1110
637	20241023	092200	57676070	5760	5760	5760	5760	0
638	20241023	092100	57676070	5760	5770	5770	5760	388
639	20241023	092000	55438920	5770	5800	5810	5770	1376
640	20241023	091900	47471740	5810	5810	5810	5810	70
641	20241023	091800	47065040	5810	5800	5810	5790	479
642	20241023	091700	44288840	5800	5810	5810	5800	150
643	20241023	091600	43418830	5810	5830	5830	5810	664
644	20241023	091500	39560660	5830	5850	5850	5830	1444
645	20241023	091400	31133510	5860	5860	5860	5850	122
646	20241023	091300	30418690	5850	5870	5870	5850	404
647	20241023	091200	28051820	5880	5880	5880	5880	46
648	20241023	091100	27781340	5900	5900	5900	5900	5
649	20241023	091000	27751840	5900	5900	5900	5900	0
650	20241023	090900	27751840	5900	5900	5900	5900	0
651	20241023	090800	27751840	5900	5900	5900	5900	6
652	20241023	090700	27716440	5900	5910	5910	5900	98
653	20241023	090600	27137840	5900	5890	5900	5880	3944
654	20241023	090500	3868270	5890	5890	5890	5890	62
655	20241023	090400	3503090	5890	5890	5890	5890	1
656	20241023	090300	3497200	5900	5900	5900	5900	10
657	20241023	090200	3438200	5890	5910	5910	5890	12
658	20241023	090100	3367310	5910	5910	5910	5910	304
659	20241023	090000	1570670	5910	5950	5950	5910	265