KissMeData/083500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195700	240341710	9700	9700	9700	9700	266
3	20241022	195600	240341710	9700	9700	9700	9700	0
4	20241022	195500	240341710	9700	9700	9700	9700	0
5	20241022	195400	240341710	9700	9700	9700	9700	0
6	20241022	195300	240341710	9700	9700	9700	9700	0
7	20241022	195200	240341710	9700	9700	9700	9700	0
8	20241022	195100	240341710	9700	9700	9700	9700	0
9	20241022	195000	240341710	9700	9700	9700	9700	0
10	20241022	194900	240341710	9700	9700	9700	9700	0
11	20241022	194800	240341710	9700	9700	9700	9700	0
12	20241022	194700	240341710	9700	9700	9700	9700	0
13	20241022	194600	240341710	9700	9700	9700	9700	0
14	20241022	194500	240341710	9700	9700	9700	9700	0
15	20241022	194400	240341710	9700	9700	9700	9700	0
16	20241022	194300	240341710	9700	9700	9700	9700	0
17	20241022	194200	240341710	9700	9700	9700	9700	0
18	20241022	194100	240341710	9700	9700	9700	9700	0
19	20241022	194000	240341710	9700	9700	9700	9700	0
20	20241022	193900	240341710	9700	9700	9700	9700	0
21	20241022	193800	240341710	9700	9700	9700	9700	0
22	20241022	193700	240341710	9700	9700	9700	9700	0
23	20241022	193600	240341710	9700	9700	9700	9700	0
24	20241022	193500	240341710	9700	9700	9700	9700	0
25	20241022	193400	240341710	9700	9700	9700	9700	0
26	20241022	193300	240341710	9700	9700	9700	9700	0
27	20241022	193200	240341710	9700	9700	9700	9700	0
28	20241022	193100	240341710	9700	9700	9700	9700	0
29	20241022	193000	240341710	9700	9700	9700	9700	0
30	20241022	192900	240341710	9700	9700	9700	9700	0
31	20241022	192800	240341710	9700	9700	9700	9700	0
32	20241022	192700	240341710	9700	9700	9700	9700	266
33	20241022	192600	240341710	9700	9700	9700	9700	0
34	20241022	192500	240341710	9700	9700	9700	9700	0
35	20241022	192400	240341710	9700	9700	9700	9700	0
36	20241022	192300	240341710	9700	9700	9700	9700	0
37	20241022	192200	240341710	9700	9700	9700	9700	0
38	20241022	192100	240341710	9700	9700	9700	9700	0
39	20241022	192000	240341710	9700	9700	9700	9700	0
40	20241022	191900	240341710	9700	9700	9700	9700	0
41	20241022	191800	240341710	9700	9700	9700	9700	0
42	20241022	191700	240341710	9700	9700	9700	9700	0
43	20241022	191600	240341710	9700	9700	9700	9700	0
44	20241022	191500	240341710	9700	9700	9700	9700	0
45	20241022	191400	240341710	9700	9700	9700	9700	0
46	20241022	191300	240341710	9700	9700	9700	9700	0
47	20241022	191200	240341710	9700	9700	9700	9700	0
48	20241022	191100	240341710	9700	9700	9700	9700	0
49	20241022	191000	240341710	9700	9700	9700	9700	0
50	20241022	190900	240341710	9700	9700	9700	9700	0
51	20241022	190800	240341710	9700	9700	9700	9700	0
52	20241022	190700	240341710	9700	9700	9700	9700	0
53	20241022	190600	240341710	9700	9700	9700	9700	0
54	20241022	190500	240341710	9700	9700	9700	9700	0
55	20241022	190400	240341710	9700	9700	9700	9700	0
56	20241022	190300	240341710	9700	9700	9700	9700	0
57	20241022	190200	240341710	9700	9700	9700	9700	0
58	20241022	190100	240341710	9700	9700	9700	9700	0
59	20241022	190000	240341710	9700	9700	9700	9700	0
60	20241022	185900	240341710	9700	9700	9700	9700	0
61	20241022	185800	240341710	9700	9700	9700	9700	0
62	20241022	185700	240341710	9700	9700	9700	9700	266
63	20241022	185600	240341710	9700	9700	9700	9700	0
64	20241022	185500	240341710	9700	9700	9700	9700	0
65	20241022	185400	240341710	9700	9700	9700	9700	0
66	20241022	185300	240341710	9700	9700	9700	9700	0
67	20241022	185200	240341710	9700	9700	9700	9700	0
68	20241022	185100	240341710	9700	9700	9700	9700	0
69	20241022	185000	240341710	9700	9700	9700	9700	0
70	20241022	184900	240341710	9700	9700	9700	9700	0
71	20241022	184800	240341710	9700	9700	9700	9700	0
72	20241022	184700	240341710	9700	9700	9700	9700	0
73	20241022	184600	240341710	9700	9700	9700	9700	0
74	20241022	184500	240341710	9700	9700	9700	9700	0
75	20241022	184400	240341710	9700	9700	9700	9700	0
76	20241022	184300	240341710	9700	9700	9700	9700	0
77	20241022	184200	240341710	9700	9700	9700	9700	0
78	20241022	184100	240341710	9700	9700	9700	9700	0
79	20241022	184000	240341710	9700	9700	9700	9700	0
80	20241022	183900	240341710	9700	9700	9700	9700	0
81	20241022	183800	240341710	9700	9700	9700	9700	0
82	20241022	183700	240341710	9700	9700	9700	9700	0
83	20241022	183600	240341710	9700	9700	9700	9700	0
84	20241022	183500	240341710	9700	9700	9700	9700	0
85	20241022	183400	240341710	9700	9700	9700	9700	0
86	20241022	183300	240341710	9700	9700	9700	9700	0
87	20241022	183200	240341710	9700	9700	9700	9700	0
88	20241022	183100	240341710	9700	9700	9700	9700	0
89	20241022	183000	240341710	9700	9700	9700	9700	0
90	20241022	182900	240341710	9700	9700	9700	9700	0
91	20241022	182800	240341710	9700	9700	9700	9700	0
92	20241022	182700	240341710	9700	9700	9700	9700	266
93	20241022	182600	240341710	9700	9700	9700	9700	0
94	20241022	182500	240341710	9700	9700	9700	9700	0
95	20241022	182400	240341710	9700	9700	9700	9700	0
96	20241022	182300	240341710	9700	9700	9700	9700	0
97	20241022	182200	240341710	9700	9700	9700	9700	0
98	20241022	182100	240341710	9700	9700	9700	9700	0
99	20241022	182000	240341710	9700	9700	9700	9700	0
100	20241022	181900	240341710	9700	9700	9700	9700	0
101	20241022	181800	240341710	9700	9700	9700	9700	0
102	20241022	181700	240341710	9700	9700	9700	9700	0
103	20241022	181600	240341710	9700	9700	9700	9700	0
104	20241022	181500	240341710	9700	9700	9700	9700	0
105	20241022	181400	240341710	9700	9700	9700	9700	0
106	20241022	181300	240341710	9700	9700	9700	9700	0
107	20241022	181200	240341710	9700	9700	9700	9700	0
108	20241022	181100	240341710	9700	9700	9700	9700	0
109	20241022	181000	240341710	9700	9700	9700	9700	0
110	20241022	180900	240341710	9700	9700	9700	9700	0
111	20241022	180800	240341710	9700	9700	9700	9700	0
112	20241022	180700	240341710	9700	9700	9700	9700	0
113	20241022	180600	240341710	9700	9700	9700	9700	0
114	20241022	180500	240341710	9700	9700	9700	9700	0
115	20241022	180400	240341710	9700	9700	9700	9700	0
116	20241022	180300	240341710	9700	9700	9700	9700	0
117	20241022	180200	240341710	9700	9700	9700	9700	0
118	20241022	180100	240341710	9700	9700	9700	9700	0
119	20241022	180000	240341710	9700	9700	9700	9700	0
120	20241022	175900	240341710	9700	9700	9700	9700	0
121	20241022	175800	240341710	9700	9700	9700	9700	0
122	20241022	175700	240341710	9700	9700	9700	9700	266
123	20241022	175600	240341710	9700	9700	9700	9700	0
124	20241022	175500	240341710	9700	9700	9700	9700	0
125	20241022	175400	240341710	9700	9700	9700	9700	0
126	20241022	175300	240341710	9700	9700	9700	9700	0
127	20241022	175200	240341710	9700	9700	9700	9700	0
128	20241022	175100	240341710	9700	9700	9700	9700	0
129	20241022	175000	240341710	9700	9700	9700	9700	0
130	20241022	174900	240341710	9700	9700	9700	9700	0
131	20241022	174800	240341710	9700	9700	9700	9700	0
132	20241022	174700	240341710	9700	9700	9700	9700	0
133	20241022	174600	240341710	9700	9700	9700	9700	0
134	20241022	174500	240341710	9700	9700	9700	9700	0
135	20241022	174400	240341710	9700	9700	9700	9700	0
136	20241022	174300	240341710	9700	9700	9700	9700	0
137	20241022	174200	240341710	9700	9700	9700	9700	0
138	20241022	174100	240341710	9700	9700	9700	9700	0
139	20241022	174000	240341710	9700	9700	9700	9700	0
140	20241022	173900	240341710	9700	9700	9700	9700	0
141	20241022	173800	240341710	9700	9700	9700	9700	0
142	20241022	173700	240341710	9700	9700	9700	9700	0
143	20241022	173600	240341710	9700	9700	9700	9700	0
144	20241022	173500	240341710	9700	9700	9700	9700	0
145	20241022	173400	240341710	9700	9700	9700	9700	0
146	20241022	173300	240341710	9700	9700	9700	9700	0
147	20241022	173200	240341710	9700	9700	9700	9700	0
148	20241022	173100	240341710	9700	9700	9700	9700	0
149	20241022	173000	240341710	9700	9700	9700	9700	0
150	20241022	172900	240341710	9700	9700	9700	9700	0
151	20241022	172800	240341710	9700	9700	9700	9700	0
152	20241022	172700	240341710	9700	9700	9700	9700	266
153	20241022	172600	240341710	9700	9700	9700	9700	0
154	20241022	172500	240341710	9700	9700	9700	9700	0
155	20241022	172400	240341710	9700	9700	9700	9700	0
156	20241022	172300	240341710	9700	9700	9700	9700	0
157	20241022	172200	240341710	9700	9700	9700	9700	0
158	20241022	172100	240341710	9700	9700	9700	9700	0
159	20241022	172000	240341710	9700	9700	9700	9700	0
160	20241022	171900	240341710	9700	9700	9700	9700	0
161	20241022	171800	240341710	9700	9700	9700	9700	0
162	20241022	171700	240341710	9700	9700	9700	9700	0
163	20241022	171600	240341710	9700	9700	9700	9700	0
164	20241022	171500	240341710	9700	9700	9700	9700	0
165	20241022	171400	240341710	9700	9700	9700	9700	0
166	20241022	171300	240341710	9700	9700	9700	9700	0
167	20241022	171200	240341710	9700	9700	9700	9700	0
168	20241022	171100	240341710	9700	9700	9700	9700	0
169	20241022	171000	240341710	9700	9700	9700	9700	0
170	20241022	170900	240341710	9700	9700	9700	9700	0
171	20241022	170800	240341710	9700	9700	9700	9700	0
172	20241022	170700	240341710	9700	9700	9700	9700	0
173	20241022	170600	240341710	9700	9700	9700	9700	0
174	20241022	170500	240341710	9700	9700	9700	9700	0
175	20241022	170400	240341710	9700	9700	9700	9700	0
176	20241022	170300	240341710	9700	9700	9700	9700	0
177	20241022	170200	240341710	9700	9700	9700	9700	0
178	20241022	170100	240341710	9700	9700	9700	9700	0
179	20241022	170000	240341710	9700	9700	9700	9700	0
180	20241022	165900	240341710	9700	9700	9700	9700	0
181	20241022	165800	240341710	9700	9700	9700	9700	0
182	20241022	165700	240341710	9700	9700	9700	9700	266
183	20241022	165600	240341710	9700	9700	9700	9700	0
184	20241022	165500	240341710	9700	9700	9700	9700	0
185	20241022	165400	240341710	9700	9700	9700	9700	0
186	20241022	165300	240341710	9700	9700	9700	9700	0
187	20241022	165200	240341710	9700	9700	9700	9700	0
188	20241022	165100	240341710	9700	9700	9700	9700	0
189	20241022	165000	240341710	9700	9700	9700	9700	0
190	20241022	164900	240341710	9700	9700	9700	9700	0
191	20241022	164800	240341710	9700	9700	9700	9700	0
192	20241022	164700	240341710	9700	9700	9700	9700	0
193	20241022	164600	240341710	9700	9700	9700	9700	0
194	20241022	164500	240341710	9700	9700	9700	9700	0
195	20241022	164400	240341710	9700	9700	9700	9700	0
196	20241022	164300	240341710	9700	9700	9700	9700	0
197	20241022	164200	240341710	9700	9700	9700	9700	0
198	20241022	164100	240341710	9700	9700	9700	9700	0
199	20241022	164000	240341710	9700	9700	9700	9700	0
200	20241022	163900	240341710	9700	9700	9700	9700	0
201	20241022	163800	240341710	9700	9700	9700	9700	0
202	20241022	163700	240341710	9700	9700	9700	9700	0
203	20241022	163600	240341710	9700	9700	9700	9700	0
204	20241022	163500	240341710	9700	9700	9700	9700	0
205	20241022	163400	240341710	9700	9700	9700	9700	0
206	20241022	163300	240341710	9700	9700	9700	9700	0
207	20241022	163200	240341710	9700	9700	9700	9700	0
208	20241022	163100	240341710	9700	9700	9700	9700	0
209	20241022	163000	240341710	9700	9700	9700	9700	0
210	20241022	162900	240341710	9700	9700	9700	9700	0
211	20241022	162800	240341710	9700	9700	9700	9700	0
212	20241022	162700	240341710	9700	9700	9700	9700	266
213	20241022	162600	240341710	9700	9700	9700	9700	0
214	20241022	162500	240341710	9700	9700	9700	9700	0
215	20241022	162400	240341710	9700	9700	9700	9700	0
216	20241022	162300	240341710	9700	9700	9700	9700	0
217	20241022	162200	240341710	9700	9700	9700	9700	0
218	20241022	162100	240341710	9700	9700	9700	9700	0
219	20241022	162000	240341710	9700	9700	9700	9700	0
220	20241022	161900	240341710	9700	9700	9700	9700	0
221	20241022	161800	240341710	9700	9700	9700	9700	0
222	20241022	161700	240341710	9700	9700	9700	9700	0
223	20241022	161600	240341710	9700	9700	9700	9700	0
224	20241022	161500	240341710	9700	9700	9700	9700	0
225	20241022	161400	240341710	9700	9700	9700	9700	0
226	20241022	161300	240341710	9700	9700	9700	9700	0
227	20241022	161200	240341710	9700	9700	9700	9700	0
228	20241022	161100	240341710	9700	9700	9700	9700	0
229	20241022	161000	240341710	9700	9700	9700	9700	0
230	20241022	160900	240341710	9700	9700	9700	9700	0
231	20241022	160800	240341710	9700	9700	9700	9700	0
232	20241022	160700	240341710	9700	9700	9700	9700	0
233	20241022	160600	240341710	9700	9700	9700	9700	0
234	20241022	160500	240341710	9700	9700	9700	9700	0
235	20241022	160400	240341710	9700	9700	9700	9700	0
236	20241022	160300	240341710	9700	9700	9700	9700	0
237	20241022	160200	240341710	9700	9700	9700	9700	0
238	20241022	160100	240341710	9700	9700	9700	9700	0
239	20241022	160000	240341710	9700	9700	9700	9700	0
240	20241022	155900	240341710	9700	9700	9700	9700	0
241	20241022	155800	240341710	9700	9700	9700	9700	0
242	20241022	155700	240341710	9700	9700	9700	9700	266
243	20241022	155600	240341710	9700	9700	9700	9700	0
244	20241022	155500	240341710	9700	9700	9700	9700	0
245	20241022	155400	240341710	9700	9700	9700	9700	0
246	20241022	155300	240341710	9700	9700	9700	9700	0
247	20241022	155200	240341710	9700	9700	9700	9700	0
248	20241022	155100	240341710	9700	9700	9700	9700	0
249	20241022	155000	240341710	9700	9700	9700	9700	0
250	20241022	154900	240341710	9700	9700	9700	9700	0
251	20241022	154800	240341710	9700	9700	9700	9700	0
252	20241022	154700	240341710	9700	9700	9700	9700	0
253	20241022	154600	240341710	9700	9700	9700	9700	0
254	20241022	154500	240341710	9700	9700	9700	9700	0
255	20241022	154400	240341710	9700	9700	9700	9700	0
256	20241022	154300	240341710	9700	9700	9700	9700	0
257	20241022	154200	240341710	9700	9700	9700	9700	0
258	20241022	154100	240341710	9700	9700	9700	9700	0
259	20241022	154000	240341710	9700	9700	9700	9700	0
260	20241022	153900	240341710	9700	9700	9700	9700	0
261	20241022	153800	240341710	9700	9700	9700	9700	0
262	20241022	153700	240341710	9700	9700	9700	9700	0
263	20241022	153600	240341710	9700	9700	9700	9700	0
264	20241022	153500	240341710	9700	9700	9700	9700	0
265	20241022	153400	240341710	9700	9700	9700	9700	0
266	20241022	153300	240341710	9700	9700	9700	9700	0
267	20241022	153200	240341710	9700	9700	9700	9700	0
268	20241022	153100	240341710	9700	9700	9700	9700	0
269	20241022	153000	240341710	9700	9700	9700	9700	266
270	20241022	152900	237761510	9770	9770	9770	9770	0
271	20241022	152800	237761510	9770	9770	9770	9770	0
272	20241022	152700	237761510	9770	9770	9770	9770	0
273	20241022	152600	237761510	9770	9770	9770	9770	0
274	20241022	152500	237761510	9770	9770	9770	9770	0
275	20241022	152400	237761510	9770	9770	9770	9770	0
276	20241022	152300	237761510	9770	9770	9770	9770	0
277	20241022	152200	237761510	9770	9770	9770	9770	0
278	20241022	152100	237761510	9770	9770	9770	9770	0
279	20241022	152000	237761510	9770	9770	9770	9770	0
280	20241022	151900	237761510	9770	9710	9770	9670	70
281	20241022	151800	237083920	9780	9780	9780	9780	0
282	20241022	151700	237083920	9780	9780	9780	9780	268
283	20241022	151600	234462880	9800	9800	9800	9800	0
284	20241022	151500	234462880	9800	9800	9800	9800	10
285	20241022	151400	234364880	9800	9800	9800	9800	100
286	20241022	151300	233384880	9800	9800	9800	9800	75
287	20241022	151200	232649880	9800	9800	9800	9800	0
288	20241022	151100	232649880	9800	9800	9800	9800	0
289	20241022	151000	232649880	9800	9800	9800	9800	0
290	20241022	150900	232649880	9800	9800	9800	9800	1
291	20241022	150800	232640080	9740	9740	9740	9740	0
292	20241022	150700	232640080	9740	9740	9740	9740	0
293	20241022	150600	232640080	9740	9740	9740	9740	0
294	20241022	150500	232640080	9740	9740	9740	9740	0
295	20241022	150400	232640080	9740	9740	9740	9740	18
296	20241022	150300	232464760	9790	9790	9790	9790	0
297	20241022	150200	232464760	9790	9790	9790	9790	0
298	20241022	150100	232464760	9790	9790	9790	9790	0
299	20241022	150000	232464760	9790	9790	9790	9790	0
300	20241022	145900	232464760	9790	9790	9790	9790	0
301	20241022	145800	232464760	9790	9790	9790	9790	0
302	20241022	145700	232464760	9790	9790	9790	9790	0
303	20241022	145600	232464760	9790	9800	9800	9790	302
304	20241022	145500	229505180	9800	9800	9800	9800	1
305	20241022	145400	229495380	9820	9820	9820	9820	0
306	20241022	145300	229495380	9820	9820	9820	9820	0
307	20241022	145200	229495380	9820	9820	9820	9820	2
308	20241022	145100	229475740	9740	9760	9760	9740	393
309	20241022	145000	225646700	9850	9850	9850	9850	0
310	20241022	144900	225646700	9850	9850	9850	9850	0
311	20241022	144800	225646700	9850	9850	9850	9850	0
312	20241022	144700	225646700	9850	9850	9850	9850	0
313	20241022	144600	225646700	9850	9850	9850	9850	0
314	20241022	144500	225646700	9850	9850	9850	9850	0
315	20241022	144400	225646700	9850	9850	9850	9850	0
316	20241022	144300	225646700	9850	9850	9850	9850	0
317	20241022	144200	225646700	9850	9850	9850	9850	0
318	20241022	144100	225646700	9850	9850	9850	9850	0
319	20241022	144000	225646700	9850	9850	9850	9850	1
320	20241022	143900	225636850	9850	9850	9850	9850	10
321	20241022	143800	225538350	9840	9840	9840	9840	0
322	20241022	143700	225538350	9840	9840	9840	9840	1
323	20241022	143600	225528510	9760	9760	9760	9760	0
324	20241022	143500	225528510	9760	9760	9760	9760	1
325	20241022	143400	225518750	9910	9910	9910	9910	0
326	20241022	143300	225518750	9910	9910	9910	9910	0
327	20241022	143200	225518750	9910	9910	9910	9910	0
328	20241022	143100	225518750	9910	9910	9910	9910	0
329	20241022	143000	225518750	9910	9910	9910	9910	0
330	20241022	142900	225518750	9910	9910	9910	9910	0
331	20241022	142800	225518750	9910	9910	9910	9910	0
332	20241022	142700	225518750	9910	9910	9910	9910	0
333	20241022	142600	225518750	9910	9910	9910	9910	0
334	20241022	142500	225518750	9910	9910	9910	9910	0
335	20241022	142400	225518750	9910	9910	9910	9910	0
336	20241022	142300	225518750	9910	9910	9910	9910	0
337	20241022	142200	225518750	9910	9900	9910	9900	101
338	20241022	142100	224518840	9880	9880	9880	9880	0
339	20241022	142000	224518840	9880	9880	9880	9880	19
340	20241022	141900	224331120	9880	9850	9880	9850	405
341	20241022	141800	220336720	9830	9800	9830	9800	502
342	20241022	141700	215405140	9820	9820	9820	9820	50
343	20241022	141600	214914140	9820	9820	9820	9820	0
344	20241022	141500	214914140	9820	9820	9820	9820	0
345	20241022	141400	214914140	9820	9820	9820	9820	0
346	20241022	141300	214914140	9820	9820	9820	9820	0
347	20241022	141200	214914140	9820	9820	9820	9820	0
348	20241022	141100	214914140	9820	9820	9820	9820	0
349	20241022	141000	214914140	9820	9820	9820	9820	0
350	20241022	140900	214914140	9820	9820	9820	9820	0
351	20241022	140800	214914140	9820	9820	9820	9820	0
352	20241022	140700	214914140	9820	9820	9820	9820	0
353	20241022	140600	214914140	9820	9800	9820	9800	923
354	20241022	140500	205851160	9810	9810	9810	9810	0
355	20241022	140400	205851160	9810	9690	9810	9690	931
356	20241022	140300	196773980	9670	9670	9670	9670	0
357	20241022	140200	196773980	9670	9670	9670	9670	0
358	20241022	140100	196773980	9670	9670	9670	9670	60
359	20241022	140000	196193780	9680	9680	9680	9680	0
360	20241022	135900	196193780	9680	9680	9680	9680	0
361	20241022	135800	196193780	9680	9680	9680	9680	0
362	20241022	135700	196193780	9680	9680	9680	9680	0
363	20241022	135600	196193780	9680	9680	9680	9680	0
364	20241022	135500	196193780	9680	9680	9680	9680	35
365	20241022	135400	195854980	9680	9680	9680	9680	0
366	20241022	135300	195854980	9680	9680	9680	9680	11
367	20241022	135200	195748500	9680	9680	9680	9680	94
368	20241022	135100	194838580	9680	9680	9680	9680	0
369	20241022	135000	194838580	9680	9680	9680	9680	10
370	20241022	134900	194741780	9680	9680	9680	9680	3
371	20241022	134800	194712740	9680	9680	9680	9680	32
372	20241022	134700	194402980	9680	9680	9680	9680	0
373	20241022	134600	194402980	9680	9680	9680	9680	0
374	20241022	134500	194402980	9680	9680	9680	9680	0
375	20241022	134400	194402980	9680	9680	9680	9680	0
376	20241022	134300	194402980	9680	9690	9690	9680	342
377	20241022	134200	191092140	9690	9690	9690	9690	0
378	20241022	134100	191092140	9690	9690	9690	9690	0
379	20241022	134000	191092140	9690	9690	9690	9690	0
380	20241022	133900	191092140	9690	9690	9690	9690	0
381	20241022	133800	191092140	9690	9690	9690	9690	0
382	20241022	133700	191092140	9690	9690	9690	9690	23
383	20241022	133600	190869270	9740	9740	9740	9740	0
384	20241022	133500	190869270	9740	9740	9740	9740	0
385	20241022	133400	190869270	9740	9740	9740	9740	0
386	20241022	133300	190869270	9740	9740	9740	9740	215
387	20241022	133200	188775170	9690	9690	9690	9690	0
388	20241022	133100	188775170	9690	9690	9690	9690	0
389	20241022	133000	188775170	9690	9690	9690	9690	0
390	20241022	132900	188775170	9690	9690	9690	9690	0
391	20241022	132800	188775170	9690	9690	9690	9690	0
392	20241022	132700	188775170	9690	9690	9690	9690	0
393	20241022	132600	188775170	9690	9690	9690	9690	0
394	20241022	132500	188775170	9690	9690	9690	9690	83
395	20241022	132400	187970900	9740	9740	9740	9740	0
396	20241022	132300	187970900	9740	9740	9740	9740	0
397	20241022	132200	187970900	9740	9740	9740	9740	0
398	20241022	132100	187970900	9740	9740	9740	9740	0
399	20241022	132000	187970900	9740	9740	9740	9740	0
400	20241022	131900	187970900	9740	9740	9740	9740	0
401	20241022	131800	187970900	9740	9740	9740	9740	0
402	20241022	131700	187970900	9740	9740	9740	9740	2
403	20241022	131600	187951420	9740	9740	9740	9740	0
404	20241022	131500	187951420	9740	9740	9740	9740	0
405	20241022	131400	187951420	9740	9740	9740	9740	0
406	20241022	131300	187951420	9740	9740	9740	9740	0
407	20241022	131200	187951420	9740	9740	9740	9740	0
408	20241022	131100	187951420	9740	9740	9740	9740	0
409	20241022	131000	187951420	9740	9740	9740	9740	0
410	20241022	130900	187951420	9740	9740	9740	9740	1
411	20241022	130800	187941680	9690	9690	9690	9690	0
412	20241022	130700	187941680	9690	9690	9690	9690	0
413	20241022	130600	187941680	9690	9690	9690	9690	2
414	20241022	130500	187922300	9690	9690	9690	9690	0
415	20241022	130400	187922300	9690	9690	9690	9690	21
416	20241022	130300	187718810	9690	9690	9690	9690	0
417	20241022	130200	187718810	9690	9690	9690	9690	0
418	20241022	130100	187718810	9690	9690	9690	9690	0
419	20241022	130000	187718810	9690	9690	9690	9690	0
420	20241022	125900	187718810	9690	9690	9690	9690	15
421	20241022	125800	187573460	9690	9690	9690	9690	181
422	20241022	125700	185819570	9760	9760	9760	9760	0
423	20241022	125600	185819570	9760	9710	9760	9700	315
424	20241022	125500	182762750	9720	9720	9720	9720	0
425	20241022	125400	182762750	9720	9720	9720	9720	0
426	20241022	125300	182762750	9720	9720	9720	9720	0
427	20241022	125200	182762750	9720	9720	9720	9720	0
428	20241022	125100	182762750	9720	9720	9720	9720	0
429	20241022	125000	182762750	9720	9720	9720	9720	0
430	20241022	124900	182762750	9720	9720	9720	9720	0
431	20241022	124800	182762750	9720	9720	9720	9720	0
432	20241022	124700	182762750	9720	9720	9720	9720	0
433	20241022	124600	182762750	9720	9720	9720	9720	0
434	20241022	124500	182762750	9720	9720	9720	9720	0
435	20241022	124400	182762750	9720	9720	9720	9720	0
436	20241022	124300	182762750	9720	9720	9720	9720	6
437	20241022	124200	182704430	9720	9720	9720	9720	0
438	20241022	124100	182704430	9720	9720	9720	9720	0
439	20241022	124000	182704430	9720	9720	9720	9720	18
440	20241022	123900	182529470	9730	9730	9730	9730	0
441	20241022	123800	182529470	9730	9730	9730	9730	0
442	20241022	123700	182529470	9730	9730	9730	9730	0
443	20241022	123600	182529470	9730	9730	9730	9730	17
444	20241022	123500	182364060	9770	9770	9770	9770	1
445	20241022	123400	182354290	9740	9750	9750	9740	402
446	20241022	123300	178437030	9750	9750	9750	9750	0
447	20241022	123200	178437030	9750	9750	9750	9750	0
448	20241022	123100	178437030	9750	9750	9750	9750	0
449	20241022	123000	178437030	9750	9750	9750	9750	113
450	20241022	122900	177335280	9760	9770	9770	9760	619
451	20241022	122800	171289180	9770	9770	9770	9770	0
452	20241022	122700	171289180	9770	9770	9770	9770	0
453	20241022	122600	171289180	9770	9770	9770	9770	0
454	20241022	122500	171289180	9770	9770	9770	9770	0
455	20241022	122400	171289180	9770	9770	9770	9770	0
456	20241022	122300	171289180	9770	9770	9770	9770	0
457	20241022	122200	171289180	9770	9770	9770	9770	0
458	20241022	122100	171289180	9770	9770	9770	9770	0
459	20241022	122000	171289180	9770	9770	9770	9770	0
460	20241022	121900	171289180	9770	9770	9770	9770	0
461	20241022	121800	171289180	9770	9770	9770	9770	5
462	20241022	121700	171240330	9770	9770	9770	9770	0
463	20241022	121600	171240330	9770	9770	9770	9770	0
464	20241022	121500	171240330	9770	9770	9770	9770	22
465	20241022	121400	171025390	9780	9780	9780	9780	0
466	20241022	121300	171025390	9780	9780	9780	9780	0
467	20241022	121200	171025390	9780	9780	9780	9780	0
468	20241022	121100	171025390	9780	9780	9780	9780	0
469	20241022	121000	171025390	9780	9780	9780	9780	0
470	20241022	120900	171025390	9780	9780	9780	9780	10
471	20241022	120800	170927590	9800	9800	9800	9800	0
472	20241022	120700	170927590	9800	9800	9800	9800	0
473	20241022	120600	170927590	9800	9800	9800	9800	0
474	20241022	120500	170927590	9800	9800	9800	9800	0
475	20241022	120400	170927590	9800	9800	9800	9800	0
476	20241022	120300	170927590	9800	9800	9800	9800	0
477	20241022	120200	170927590	9800	9800	9800	9800	0
478	20241022	120100	170927590	9800	9800	9800	9800	0
479	20241022	120000	170927590	9800	9800	9800	9800	0
480	20241022	115900	170927590	9800	9800	9800	9800	0
481	20241022	115800	170927590	9800	9800	9800	9800	7
482	20241022	115700	170858990	9780	9780	9780	9780	0
483	20241022	115600	170858990	9780	9780	9780	9780	0
484	20241022	115500	170858990	9780	9780	9780	9780	0
485	20241022	115400	170858990	9780	9780	9780	9780	0
486	20241022	115300	170858990	9780	9780	9780	9780	19
487	20241022	115200	170673170	9820	9820	9820	9820	0
488	20241022	115100	170673170	9820	9820	9820	9820	0
489	20241022	115000	170673170	9820	9820	9820	9820	1
490	20241022	114900	170663350	9780	9780	9780	9780	0
491	20241022	114800	170663350	9780	9780	9780	9780	0
492	20241022	114700	170663350	9780	9780	9780	9780	0
493	20241022	114600	170663350	9780	9780	9780	9780	0
494	20241022	114500	170663350	9780	9780	9780	9780	1
495	20241022	114400	170653570	9770	9770	9770	9770	0
496	20241022	114300	170653570	9770	9770	9770	9770	0
497	20241022	114200	170653570	9770	9770	9770	9770	0
498	20241022	114100	170653570	9770	9770	9770	9770	15
499	20241022	114000	170507020	9770	9770	9770	9770	0
500	20241022	113900	170507020	9770	9770	9770	9770	0
501	20241022	113800	170507020	9770	9770	9770	9770	0
502	20241022	113700	170507020	9770	9770	9770	9770	0
503	20241022	113600	170507020	9770	9770	9770	9770	0
504	20241022	113500	170507020	9770	9770	9770	9770	0
505	20241022	113400	170507020	9770	9770	9770	9770	22
506	20241022	113300	170292080	9770	9770	9770	9770	0
507	20241022	113200	170292080	9770	9770	9770	9770	0
508	20241022	113100	170292080	9770	9770	9770	9770	0
509	20241022	113000	170292080	9770	9770	9770	9770	0
510	20241022	112900	170292080	9770	9770	9770	9770	0
511	20241022	112800	170292080	9770	9770	9770	9770	0
512	20241022	112700	170292080	9770	9770	9770	9770	0
513	20241022	112600	170292080	9770	9770	9770	9770	0
514	20241022	112500	170292080	9770	9770	9770	9770	75
515	20241022	112400	169559330	9770	9770	9770	9770	0
516	20241022	112300	169559330	9770	9770	9770	9770	79
517	20241022	112200	168787500	9770	9770	9770	9770	0
518	20241022	112100	168787500	9770	9770	9770	9770	0
519	20241022	112000	168787500	9770	9770	9770	9770	0
520	20241022	111900	168787500	9770	9770	9770	9770	9
521	20241022	111800	168699570	9760	9760	9760	9760	0
522	20241022	111700	168699570	9760	9760	9760	9760	0
523	20241022	111600	168699570	9760	9760	9760	9760	0
524	20241022	111500	168699570	9760	9760	9760	9760	0
525	20241022	111400	168699570	9760	9760	9760	9760	0
526	20241022	111300	168699570	9760	9760	9760	9760	0
527	20241022	111200	168699570	9760	9760	9760	9760	0
528	20241022	111100	168699570	9760	9760	9760	9760	0
529	20241022	111000	168699570	9760	9760	9760	9760	0
530	20241022	110900	168699570	9760	9760	9760	9760	0
531	20241022	110800	168699570	9760	9770	9770	9760	21
532	20241022	110700	168494410	9760	9760	9760	9760	0
533	20241022	110600	168494410	9760	9760	9760	9760	0
534	20241022	110500	168494410	9760	9760	9760	9760	0
535	20241022	110400	168494410	9760	9760	9760	9760	0
536	20241022	110300	168494410	9760	9760	9760	9760	0
537	20241022	110200	168494410	9760	9760	9760	9760	0
538	20241022	110100	168494410	9760	9760	9760	9760	0
539	20241022	110000	168494410	9760	9760	9760	9760	0
540	20241022	105900	168494410	9760	9760	9760	9760	0
541	20241022	105800	168494410	9760	9770	9770	9760	138
542	20241022	105700	167147410	9770	9770	9770	9770	0
543	20241022	105600	167147410	9770	9770	9770	9770	0
544	20241022	105500	167147410	9770	9770	9770	9770	0
545	20241022	105400	167147410	9770	9780	9780	9770	100
546	20241022	105300	166170330	9780	9780	9780	9780	0
547	20241022	105200	166170330	9780	9780	9780	9780	0
548	20241022	105100	166170330	9780	9780	9780	9780	21
549	20241022	105000	165964950	9780	9790	9790	9780	200
550	20241022	104900	164008900	9780	9780	9780	9780	0
551	20241022	104800	164008900	9780	9780	9780	9780	0
552	20241022	104700	164008900	9780	9780	9780	9780	0
553	20241022	104600	164008900	9780	9780	9780	9780	0
554	20241022	104500	164008900	9780	9780	9780	9780	0
555	20241022	104400	164008900	9780	9780	9780	9780	0
556	20241022	104300	164008900	9780	9780	9780	9780	22
557	20241022	104200	163793740	9770	9770	9770	9770	0
558	20241022	104100	163793740	9770	9770	9770	9770	0
559	20241022	104000	163793740	9770	9780	9780	9770	100
560	20241022	103900	162816490	9790	9790	9790	9790	217
561	20241022	103800	160692060	9790	9790	9790	9790	0
562	20241022	103700	160692060	9790	9790	9790	9790	0
563	20241022	103600	160692060	9790	9790	9790	9790	0
564	20241022	103500	160692060	9790	9790	9790	9790	21
565	20241022	103400	160486470	9790	9790	9790	9790	0
566	20241022	103300	160486470	9790	9790	9790	9790	0
567	20241022	103200	160486470	9790	9790	9790	9790	0
568	20241022	103100	160486470	9790	9790	9790	9790	0
569	20241022	103000	160486470	9790	9790	9790	9790	0
570	20241022	102900	160486470	9790	9790	9790	9790	0
571	20241022	102800	160486470	9790	9790	9790	9790	0
572	20241022	102700	160486470	9790	9790	9790	9790	0
573	20241022	102600	160486470	9790	9790	9790	9790	23
574	20241022	102500	160261300	9780	9780	9780	9780	0
575	20241022	102400	160261300	9780	9780	9780	9780	0
576	20241022	102300	160261300	9780	9780	9780	9780	115
577	20241022	102200	159136600	9780	9780	9780	9780	10
578	20241022	102100	159038800	9770	9770	9770	9770	0
579	20241022	102000	159038800	9770	9770	9770	9770	0
580	20241022	101900	159038800	9770	9770	9770	9770	0
581	20241022	101800	159038800	9770	9800	9800	9770	280
582	20241022	101700	156297800	9800	9800	9800	9800	0
583	20241022	101600	156297800	9800	9830	9830	9800	55
584	20241022	101500	155757650	9890	9890	9890	9890	0
585	20241022	101400	155757650	9890	9880	9890	9880	3
586	20241022	101300	155728000	9830	9830	9830	9830	0
587	20241022	101200	155728000	9830	9850	9850	9830	6
588	20241022	101100	155668980	9890	9890	9890	9890	0
589	20241022	101000	155668980	9890	9890	9890	9890	0
590	20241022	100900	155668980	9890	9890	9890	9890	0
591	20241022	100800	155668980	9890	9890	9890	9890	97
592	20241022	100700	154709650	9900	9900	9900	9900	0
593	20241022	100600	154709650	9900	9900	9900	9900	0
594	20241022	100500	154709650	9900	9900	9900	9900	0
595	20241022	100400	154709650	9900	9900	9900	9900	5
596	20241022	100300	154660150	9850	9850	9850	9850	0
597	20241022	100200	154660150	9850	9850	9850	9850	0
598	20241022	100100	154660150	9850	9850	9850	9850	0
599	20241022	100000	154660150	9850	9850	9850	9850	31
600	20241022	095900	154354800	9850	9850	9850	9850	0
601	20241022	095800	154354800	9850	9850	9850	9850	4
602	20241022	095700	154315400	9850	9880	9880	9850	390
603	20241022	095600	150472140	9880	9880	9880	9880	0
604	20241022	095500	150472140	9880	9880	9880	9880	4
605	20241022	095400	150432620	9890	9890	9890	9890	0
606	20241022	095300	150432620	9890	9890	9890	9890	75
607	20241022	095200	149690870	9890	9890	9890	9890	0
608	20241022	095100	149690870	9890	9910	9910	9890	113
609	20241022	095000	148572040	9910	9910	9910	9910	52
610	20241022	094900	148056720	9920	9920	9920	9920	0
611	20241022	094800	148056720	9920	9920	9920	9920	0
612	20241022	094700	148056720	9920	9920	9920	9920	219
613	20241022	094600	145884240	9930	9930	9930	9930	0
614	20241022	094500	145884240	9930	9930	9930	9930	0
615	20241022	094400	145884240	9930	9930	9930	9930	0
616	20241022	094300	145884240	9930	9930	9930	9930	166
617	20241022	094200	144235860	9930	9930	9930	9930	0
618	20241022	094100	144235860	9930	9930	9930	9930	2
619	20241022	094000	144216000	9920	9920	9920	9920	0
620	20241022	093900	144216000	9920	9950	9950	9920	42
621	20241022	093800	143798130	9930	9930	9930	9930	0
622	20241022	093700	143798130	9930	9930	9930	9930	0
623	20241022	093600	143798130	9930	9920	9930	9920	145
624	20241022	093500	142359330	9870	9870	9870	9870	0
625	20241022	093400	142359330	9870	9870	9870	9870	0
626	20241022	093300	142359330	9870	9870	9870	9870	0
627	20241022	093200	142359330	9870	9870	9870	9870	0
628	20241022	093100	142359330	9870	9870	9870	9870	0
629	20241022	093000	142359330	9870	9870	9870	9870	0
630	20241022	092900	142359330	9870	9950	9950	9860	10642
631	20241022	092800	36481930	9970	9970	9970	9960	1108
632	20241022	092700	25436760	10030	10030	10030	10030	3
633	20241022	092600	25406670	9970	9970	9970	9970	0
634	20241022	092500	25406670	9970	9970	9970	9970	0
635	20241022	092400	25406670	9970	9970	9970	9970	26
636	20241022	092300	25147450	9950	9950	9950	9950	5
637	20241022	092200	25097700	9950	9880	9950	9880	1175
638	20241022	092100	13409210	9950	9950	9950	9950	0
639	20241022	092000	13409210	9950	9950	9950	9950	0
640	20241022	091900	13409210	9950	9950	9950	9950	0
641	20241022	091800	13409210	9950	9820	9950	9820	94
642	20241022	091700	12484500	9770	9780	9790	9750	625
643	20241022	091600	6374670	9780	9900	9900	9780	419
644	20241022	091500	2262650	10050	10050	10050	10050	0
645	20241022	091400	2262650	10050	10050	10050	10050	0
646	20241022	091300	2262650	10050	10050	10050	10050	0
647	20241022	091200	2262650	10050	10050	10050	10050	0
648	20241022	091100	2262650	10050	10050	10050	10050	0
649	20241022	091000	2262650	10050	10050	10050	10050	0
650	20241022	090900	2262650	10050	10050	10050	10050	0
651	20241022	090800	2262650	10050	10050	10050	10050	0
652	20241022	090700	2262650	10050	10050	10050	10050	0
653	20241022	090600	2262650	10050	10050	10050	10050	0
654	20241022	090500	2262650	10050	10050	10050	10050	0
655	20241022	090400	2262650	10050	10050	10050	10050	1
656	20241022	090300	2252600	9940	9990	9990	9940	141
657	20241022	090200	844210	10060	10060	10060	10060	0
658	20241022	090100	844210	10060	10060	10060	10060	1
659	20241022	090000	834150	10050	10050	10050	10050	83