KissMeData/108230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201600	245713900	5370	5370	5370	5370	962
3	20241022	201500	245713900	5370	5370	5370	5370	0
4	20241022	201400	245713900	5370	5370	5370	5370	0
5	20241022	201300	245713900	5370	5370	5370	5370	0
6	20241022	201200	245713900	5370	5370	5370	5370	0
7	20241022	201100	245713900	5370	5370	5370	5370	0
8	20241022	201000	245713900	5370	5370	5370	5370	0
9	20241022	200900	245713900	5370	5370	5370	5370	0
10	20241022	200800	245713900	5370	5370	5370	5370	0
11	20241022	200700	245713900	5370	5370	5370	5370	0
12	20241022	200600	245713900	5370	5370	5370	5370	0
13	20241022	200500	245713900	5370	5370	5370	5370	0
14	20241022	200400	245713900	5370	5370	5370	5370	0
15	20241022	200300	245713900	5370	5370	5370	5370	0
16	20241022	200200	245713900	5370	5370	5370	5370	0
17	20241022	200100	245713900	5370	5370	5370	5370	0
18	20241022	200000	245713900	5370	5370	5370	5370	0
19	20241022	195900	245713900	5370	5370	5370	5370	0
20	20241022	195800	245713900	5370	5370	5370	5370	0
21	20241022	195700	245713900	5370	5370	5370	5370	0
22	20241022	195600	245713900	5370	5370	5370	5370	0
23	20241022	195500	245713900	5370	5370	5370	5370	0
24	20241022	195400	245713900	5370	5370	5370	5370	0
25	20241022	195300	245713900	5370	5370	5370	5370	0
26	20241022	195200	245713900	5370	5370	5370	5370	0
27	20241022	195100	245713900	5370	5370	5370	5370	0
28	20241022	195000	245713900	5370	5370	5370	5370	0
29	20241022	194900	245713900	5370	5370	5370	5370	0
30	20241022	194800	245713900	5370	5370	5370	5370	0
31	20241022	194700	245713900	5370	5370	5370	5370	0
32	20241022	194600	245713900	5370	5370	5370	5370	962
33	20241022	194500	245713900	5370	5370	5370	5370	0
34	20241022	194400	245713900	5370	5370	5370	5370	0
35	20241022	194300	245713900	5370	5370	5370	5370	0
36	20241022	194200	245713900	5370	5370	5370	5370	0
37	20241022	194100	245713900	5370	5370	5370	5370	0
38	20241022	194000	245713900	5370	5370	5370	5370	0
39	20241022	193900	245713900	5370	5370	5370	5370	0
40	20241022	193800	245713900	5370	5370	5370	5370	0
41	20241022	193700	245713900	5370	5370	5370	5370	0
42	20241022	193600	245713900	5370	5370	5370	5370	0
43	20241022	193500	245713900	5370	5370	5370	5370	0
44	20241022	193400	245713900	5370	5370	5370	5370	0
45	20241022	193300	245713900	5370	5370	5370	5370	0
46	20241022	193200	245713900	5370	5370	5370	5370	0
47	20241022	193100	245713900	5370	5370	5370	5370	0
48	20241022	193000	245713900	5370	5370	5370	5370	0
49	20241022	192900	245713900	5370	5370	5370	5370	0
50	20241022	192800	245713900	5370	5370	5370	5370	0
51	20241022	192700	245713900	5370	5370	5370	5370	0
52	20241022	192600	245713900	5370	5370	5370	5370	0
53	20241022	192500	245713900	5370	5370	5370	5370	0
54	20241022	192400	245713900	5370	5370	5370	5370	0
55	20241022	192300	245713900	5370	5370	5370	5370	0
56	20241022	192200	245713900	5370	5370	5370	5370	0
57	20241022	192100	245713900	5370	5370	5370	5370	0
58	20241022	192000	245713900	5370	5370	5370	5370	0
59	20241022	191900	245713900	5370	5370	5370	5370	0
60	20241022	191800	245713900	5370	5370	5370	5370	0
61	20241022	191700	245713900	5370	5370	5370	5370	0
62	20241022	191600	245713900	5370	5370	5370	5370	962
63	20241022	191500	245713900	5370	5370	5370	5370	0
64	20241022	191400	245713900	5370	5370	5370	5370	0
65	20241022	191300	245713900	5370	5370	5370	5370	0
66	20241022	191200	245713900	5370	5370	5370	5370	0
67	20241022	191100	245713900	5370	5370	5370	5370	0
68	20241022	191000	245713900	5370	5370	5370	5370	0
69	20241022	190900	245713900	5370	5370	5370	5370	0
70	20241022	190800	245713900	5370	5370	5370	5370	0
71	20241022	190700	245713900	5370	5370	5370	5370	0
72	20241022	190600	245713900	5370	5370	5370	5370	0
73	20241022	190500	245713900	5370	5370	5370	5370	0
74	20241022	190400	245713900	5370	5370	5370	5370	0
75	20241022	190300	245713900	5370	5370	5370	5370	0
76	20241022	190200	245713900	5370	5370	5370	5370	0
77	20241022	190100	245713900	5370	5370	5370	5370	0
78	20241022	190000	245713900	5370	5370	5370	5370	0
79	20241022	185900	245713900	5370	5370	5370	5370	0
80	20241022	185800	245713900	5370	5370	5370	5370	0
81	20241022	185700	245713900	5370	5370	5370	5370	0
82	20241022	185600	245713900	5370	5370	5370	5370	0
83	20241022	185500	245713900	5370	5370	5370	5370	0
84	20241022	185400	245713900	5370	5370	5370	5370	0
85	20241022	185300	245713900	5370	5370	5370	5370	0
86	20241022	185200	245713900	5370	5370	5370	5370	0
87	20241022	185100	245713900	5370	5370	5370	5370	0
88	20241022	185000	245713900	5370	5370	5370	5370	0
89	20241022	184900	245713900	5370	5370	5370	5370	0
90	20241022	184800	245713900	5370	5370	5370	5370	0
91	20241022	184700	245713900	5370	5370	5370	5370	0
92	20241022	184600	245713900	5370	5370	5370	5370	962
93	20241022	184500	245713900	5370	5370	5370	5370	0
94	20241022	184400	245713900	5370	5370	5370	5370	0
95	20241022	184300	245713900	5370	5370	5370	5370	0
96	20241022	184200	245713900	5370	5370	5370	5370	0
97	20241022	184100	245713900	5370	5370	5370	5370	0
98	20241022	184000	245713900	5370	5370	5370	5370	0
99	20241022	183900	245713900	5370	5370	5370	5370	0
100	20241022	183800	245713900	5370	5370	5370	5370	0
101	20241022	183700	245713900	5370	5370	5370	5370	0
102	20241022	183600	245713900	5370	5370	5370	5370	0
103	20241022	183500	245713900	5370	5370	5370	5370	0
104	20241022	183400	245713900	5370	5370	5370	5370	0
105	20241022	183300	245713900	5370	5370	5370	5370	0
106	20241022	183200	245713900	5370	5370	5370	5370	0
107	20241022	183100	245713900	5370	5370	5370	5370	0
108	20241022	183000	245713900	5370	5370	5370	5370	0
109	20241022	182900	245713900	5370	5370	5370	5370	0
110	20241022	182800	245713900	5370	5370	5370	5370	0
111	20241022	182700	245713900	5370	5370	5370	5370	0
112	20241022	182600	245713900	5370	5370	5370	5370	0
113	20241022	182500	245713900	5370	5370	5370	5370	0
114	20241022	182400	245713900	5370	5370	5370	5370	0
115	20241022	182300	245713900	5370	5370	5370	5370	0
116	20241022	182200	245713900	5370	5370	5370	5370	0
117	20241022	182100	245713900	5370	5370	5370	5370	0
118	20241022	182000	245713900	5370	5370	5370	5370	0
119	20241022	181900	245713900	5370	5370	5370	5370	0
120	20241022	181800	245713900	5370	5370	5370	5370	0
121	20241022	181700	245713900	5370	5370	5370	5370	0
122	20241022	181600	245713900	5370	5370	5370	5370	962
123	20241022	181500	245713900	5370	5370	5370	5370	0
124	20241022	181400	245713900	5370	5370	5370	5370	0
125	20241022	181300	245713900	5370	5370	5370	5370	0
126	20241022	181200	245713900	5370	5370	5370	5370	0
127	20241022	181100	245713900	5370	5370	5370	5370	0
128	20241022	181000	245713900	5370	5370	5370	5370	0
129	20241022	180900	245713900	5370	5370	5370	5370	0
130	20241022	180800	245713900	5370	5370	5370	5370	0
131	20241022	180700	245713900	5370	5370	5370	5370	0
132	20241022	180600	245713900	5370	5370	5370	5370	0
133	20241022	180500	245713900	5370	5370	5370	5370	0
134	20241022	180400	245713900	5370	5370	5370	5370	0
135	20241022	180300	245713900	5370	5370	5370	5370	0
136	20241022	180200	245713900	5370	5370	5370	5370	0
137	20241022	180100	245713900	5370	5370	5370	5370	0
138	20241022	180000	245713900	5370	5370	5370	5370	0
139	20241022	175900	245713900	5370	5370	5370	5370	0
140	20241022	175800	245713900	5370	5370	5370	5370	0
141	20241022	175700	245713900	5370	5370	5370	5370	0
142	20241022	175600	245713900	5370	5370	5370	5370	0
143	20241022	175500	245713900	5370	5370	5370	5370	0
144	20241022	175400	245713900	5370	5370	5370	5370	0
145	20241022	175300	245713900	5370	5370	5370	5370	0
146	20241022	175200	245713900	5370	5370	5370	5370	0
147	20241022	175100	245713900	5370	5370	5370	5370	0
148	20241022	175000	245713900	5370	5370	5370	5370	0
149	20241022	174900	245713900	5370	5370	5370	5370	0
150	20241022	174800	245713900	5370	5370	5370	5370	0
151	20241022	174700	245713900	5370	5370	5370	5370	0
152	20241022	174600	245713900	5370	5370	5370	5370	962
153	20241022	174500	245713900	5370	5370	5370	5370	0
154	20241022	174400	245713900	5370	5370	5370	5370	0
155	20241022	174300	245713900	5370	5370	5370	5370	0
156	20241022	174200	245713900	5370	5370	5370	5370	0
157	20241022	174100	245713900	5370	5370	5370	5370	0
158	20241022	174000	245713900	5370	5370	5370	5370	0
159	20241022	173900	245713900	5370	5370	5370	5370	0
160	20241022	173800	245713900	5370	5370	5370	5370	0
161	20241022	173700	245713900	5370	5370	5370	5370	0
162	20241022	173600	245713900	5370	5370	5370	5370	0
163	20241022	173500	245713900	5370	5370	5370	5370	0
164	20241022	173400	245713900	5370	5370	5370	5370	0
165	20241022	173300	245713900	5370	5370	5370	5370	0
166	20241022	173200	245713900	5370	5370	5370	5370	0
167	20241022	173100	245713900	5370	5370	5370	5370	0
168	20241022	173000	245713900	5370	5370	5370	5370	0
169	20241022	172900	245713900	5370	5370	5370	5370	0
170	20241022	172800	245713900	5370	5370	5370	5370	0
171	20241022	172700	245713900	5370	5370	5370	5370	0
172	20241022	172600	245713900	5370	5370	5370	5370	0
173	20241022	172500	245713900	5370	5370	5370	5370	0
174	20241022	172400	245713900	5370	5370	5370	5370	0
175	20241022	172300	245713900	5370	5370	5370	5370	0
176	20241022	172200	245713900	5370	5370	5370	5370	0
177	20241022	172100	245713900	5370	5370	5370	5370	0
178	20241022	172000	245713900	5370	5370	5370	5370	0
179	20241022	171900	245713900	5370	5370	5370	5370	0
180	20241022	171800	245713900	5370	5370	5370	5370	0
181	20241022	171700	245713900	5370	5370	5370	5370	0
182	20241022	171600	245713900	5370	5370	5370	5370	962
183	20241022	171500	245713900	5370	5370	5370	5370	0
184	20241022	171400	245713900	5370	5370	5370	5370	0
185	20241022	171300	245713900	5370	5370	5370	5370	0
186	20241022	171200	245713900	5370	5370	5370	5370	0
187	20241022	171100	245713900	5370	5370	5370	5370	0
188	20241022	171000	245713900	5370	5370	5370	5370	0
189	20241022	170900	245713900	5370	5370	5370	5370	0
190	20241022	170800	245713900	5370	5370	5370	5370	0
191	20241022	170700	245713900	5370	5370	5370	5370	0
192	20241022	170600	245713900	5370	5370	5370	5370	0
193	20241022	170500	245713900	5370	5370	5370	5370	0
194	20241022	170400	245713900	5370	5370	5370	5370	0
195	20241022	170300	245713900	5370	5370	5370	5370	0
196	20241022	170200	245713900	5370	5370	5370	5370	0
197	20241022	170100	245713900	5370	5370	5370	5370	0
198	20241022	170000	245713900	5370	5370	5370	5370	0
199	20241022	165900	245713900	5370	5370	5370	5370	0
200	20241022	165800	245713900	5370	5370	5370	5370	0
201	20241022	165700	245713900	5370	5370	5370	5370	0
202	20241022	165600	245713900	5370	5370	5370	5370	0
203	20241022	165500	245713900	5370	5370	5370	5370	0
204	20241022	165400	245713900	5370	5370	5370	5370	0
205	20241022	165300	245713900	5370	5370	5370	5370	0
206	20241022	165200	245713900	5370	5370	5370	5370	0
207	20241022	165100	245713900	5370	5370	5370	5370	0
208	20241022	165000	245713900	5370	5370	5370	5370	0
209	20241022	164900	245713900	5370	5370	5370	5370	0
210	20241022	164800	245713900	5370	5370	5370	5370	0
211	20241022	164700	245713900	5370	5370	5370	5370	0
212	20241022	164600	245713900	5370	5370	5370	5370	962
213	20241022	164500	245713900	5370	5370	5370	5370	0
214	20241022	164400	245713900	5370	5370	5370	5370	0
215	20241022	164300	245713900	5370	5370	5370	5370	0
216	20241022	164200	245713900	5370	5370	5370	5370	0
217	20241022	164100	245713900	5370	5370	5370	5370	0
218	20241022	164000	245713900	5370	5370	5370	5370	0
219	20241022	163900	245713900	5370	5370	5370	5370	0
220	20241022	163800	245713900	5370	5370	5370	5370	0
221	20241022	163700	245713900	5370	5370	5370	5370	0
222	20241022	163600	245713900	5370	5370	5370	5370	0
223	20241022	163500	245713900	5370	5370	5370	5370	0
224	20241022	163400	245713900	5370	5370	5370	5370	0
225	20241022	163300	245713900	5370	5370	5370	5370	0
226	20241022	163200	245713900	5370	5370	5370	5370	0
227	20241022	163100	245713900	5370	5370	5370	5370	0
228	20241022	163000	245713900	5370	5370	5370	5370	0
229	20241022	162900	245713900	5370	5370	5370	5370	0
230	20241022	162800	245713900	5370	5370	5370	5370	0
231	20241022	162700	245713900	5370	5370	5370	5370	0
232	20241022	162600	245713900	5370	5370	5370	5370	0
233	20241022	162500	245713900	5370	5370	5370	5370	0
234	20241022	162400	245713900	5370	5370	5370	5370	0
235	20241022	162300	245713900	5370	5370	5370	5370	0
236	20241022	162200	245713900	5370	5370	5370	5370	0
237	20241022	162100	245713900	5370	5370	5370	5370	0
238	20241022	162000	245713900	5370	5370	5370	5370	0
239	20241022	161900	245713900	5370	5370	5370	5370	0
240	20241022	161800	245713900	5370	5370	5370	5370	0
241	20241022	161700	245713900	5370	5370	5370	5370	0
242	20241022	161600	245713900	5370	5370	5370	5370	962
243	20241022	161500	245713900	5370	5370	5370	5370	0
244	20241022	161400	245713900	5370	5370	5370	5370	0
245	20241022	161300	245713900	5370	5370	5370	5370	0
246	20241022	161200	245713900	5370	5370	5370	5370	0
247	20241022	161100	245713900	5370	5370	5370	5370	0
248	20241022	161000	245713900	5370	5370	5370	5370	0
249	20241022	160900	245713900	5370	5370	5370	5370	0
250	20241022	160800	245713900	5370	5370	5370	5370	0
251	20241022	160700	245713900	5370	5370	5370	5370	0
252	20241022	160600	245713900	5370	5370	5370	5370	0
253	20241022	160500	245713900	5370	5370	5370	5370	0
254	20241022	160400	245713900	5370	5370	5370	5370	0
255	20241022	160300	245713900	5370	5370	5370	5370	0
256	20241022	160200	245713900	5370	5370	5370	5370	0
257	20241022	160100	245713900	5370	5370	5370	5370	0
258	20241022	160000	245713900	5370	5370	5370	5370	0
259	20241022	155900	245713900	5370	5370	5370	5370	0
260	20241022	155800	245713900	5370	5370	5370	5370	0
261	20241022	155700	245713900	5370	5370	5370	5370	0
262	20241022	155600	245713900	5370	5370	5370	5370	0
263	20241022	155500	245713900	5370	5370	5370	5370	0
264	20241022	155400	245713900	5370	5370	5370	5370	0
265	20241022	155300	245713900	5370	5370	5370	5370	0
266	20241022	155200	245713900	5370	5370	5370	5370	0
267	20241022	155100	245713900	5370	5370	5370	5370	0
268	20241022	155000	245713900	5370	5370	5370	5370	0
269	20241022	154900	245713900	5370	5370	5370	5370	0
270	20241022	154800	245713900	5370	5370	5370	5370	0
271	20241022	154700	245713900	5370	5370	5370	5370	0
272	20241022	154600	245713900	5370	5370	5370	5370	962
273	20241022	154500	245713900	5370	5370	5370	5370	0
274	20241022	154400	245713900	5370	5370	5370	5370	0
275	20241022	154300	245713900	5370	5370	5370	5370	0
276	20241022	154200	245713900	5370	5370	5370	5370	0
277	20241022	154100	245713900	5370	5370	5370	5370	0
278	20241022	154000	245713900	5370	5370	5370	5370	0
279	20241022	153900	245713900	5370	5370	5370	5370	0
280	20241022	153800	245713900	5370	5370	5370	5370	0
281	20241022	153700	245713900	5370	5370	5370	5370	0
282	20241022	153600	245713900	5370	5370	5370	5370	0
283	20241022	153500	245713900	5370	5370	5370	5370	0
284	20241022	153400	245713900	5370	5370	5370	5370	0
285	20241022	153300	245713900	5370	5370	5370	5370	0
286	20241022	153200	245713900	5370	5370	5370	5370	0
287	20241022	153100	245713900	5370	5370	5370	5370	0
288	20241022	153000	245713900	5370	5370	5370	5370	962
289	20241022	152900	240547960	5390	5390	5390	5390	0
290	20241022	152800	240547960	5390	5390	5390	5390	0
291	20241022	152700	240547960	5390	5390	5390	5390	0
292	20241022	152600	240547960	5390	5390	5390	5390	0
293	20241022	152500	240547960	5390	5390	5390	5390	0
294	20241022	152400	240547960	5390	5390	5390	5390	0
295	20241022	152300	240547960	5390	5390	5390	5390	0
296	20241022	152200	240547960	5390	5390	5390	5390	0
297	20241022	152100	240547960	5390	5390	5390	5390	0
298	20241022	152000	240547960	5390	5390	5390	5390	0
299	20241022	151900	240547960	5390	5390	5390	5390	1
300	20241022	151800	240542570	5370	5370	5370	5370	0
301	20241022	151700	240542570	5370	5370	5370	5370	20
302	20241022	151600	240435170	5390	5390	5390	5390	1
303	20241022	151500	240429780	5390	5390	5390	5390	1
304	20241022	151400	240424390	5360	5360	5360	5360	0
305	20241022	151300	240424390	5360	5390	5390	5360	352
306	20241022	151200	238531640	5370	5370	5370	5370	0
307	20241022	151100	238531640	5370	5370	5370	5370	510
308	20241022	151000	235792940	5370	5370	5370	5370	20
309	20241022	150900	235685540	5370	5370	5370	5370	0
310	20241022	150800	235685540	5370	5370	5370	5370	0
311	20241022	150700	235685540	5370	5370	5370	5370	511
312	20241022	150600	232941470	5380	5380	5380	5380	220
313	20241022	150500	231757870	5370	5370	5370	5370	0
314	20241022	150400	231757870	5370	5370	5370	5370	0
315	20241022	150300	231757870	5370	5370	5370	5370	0
316	20241022	150200	231757870	5370	5370	5370	5370	0
317	20241022	150100	231757870	5370	5370	5370	5370	0
318	20241022	150000	231757870	5370	5370	5370	5370	0
319	20241022	145900	231757870	5370	5380	5380	5370	319
320	20241022	145800	230043070	5380	5380	5380	5380	0
321	20241022	145700	230043070	5380	5380	5380	5380	0
322	20241022	145600	230043070	5380	5380	5380	5380	0
323	20241022	145500	230043070	5380	5380	5380	5380	0
324	20241022	145400	230043070	5380	5380	5380	5380	0
325	20241022	145300	230043070	5380	5390	5390	5380	388
326	20241022	145200	227955450	5380	5390	5390	5380	150
327	20241022	145100	227147450	5370	5370	5370	5370	0
328	20241022	145000	227147450	5370	5370	5370	5370	0
329	20241022	144900	227147450	5370	5370	5370	5370	25
330	20241022	144800	227013200	5380	5380	5380	5380	0
331	20241022	144700	227013200	5380	5380	5380	5380	0
332	20241022	144600	227013200	5380	5380	5380	5380	0
333	20241022	144500	227013200	5380	5380	5380	5370	278
334	20241022	144400	225518690	5380	5380	5380	5380	18
335	20241022	144300	225421850	5380	5380	5380	5380	10
336	20241022	144200	225368050	5380	5380	5380	5380	146
337	20241022	144100	224582570	5380	5380	5380	5380	0
338	20241022	144000	224582570	5380	5380	5380	5380	0
339	20241022	143900	224582570	5380	5380	5380	5380	0
340	20241022	143800	224582570	5380	5380	5380	5380	0
341	20241022	143700	224582570	5380	5380	5380	5380	0
342	20241022	143600	224582570	5380	5380	5380	5380	0
343	20241022	143500	224582570	5380	5380	5380	5380	9
344	20241022	143400	224534150	5370	5370	5370	5370	0
345	20241022	143300	224534150	5370	5370	5370	5370	0
346	20241022	143200	224534150	5370	5370	5370	5370	0
347	20241022	143100	224534150	5370	5370	5370	5370	99
348	20241022	143000	224002520	5370	5370	5370	5370	0
349	20241022	142900	224002520	5370	5370	5370	5370	0
350	20241022	142800	224002520	5370	5370	5370	5370	0
351	20241022	142700	224002520	5370	5370	5370	5370	0
352	20241022	142600	224002520	5370	5370	5370	5370	0
353	20241022	142500	224002520	5370	5370	5370	5370	20
354	20241022	142400	223895120	5370	5380	5380	5370	866
355	20241022	142300	219237990	5390	5390	5390	5390	0
356	20241022	142200	219237990	5390	5390	5390	5390	3
357	20241022	142100	219221820	5390	5390	5390	5390	1
358	20241022	142000	219216430	5390	5390	5390	5390	0
359	20241022	141900	219216430	5390	5390	5390	5390	0
360	20241022	141800	219216430	5390	5390	5390	5390	50
361	20241022	141700	218946930	5390	5390	5390	5390	0
362	20241022	141600	218946930	5390	5390	5390	5390	50
363	20241022	141500	218677430	5400	5400	5400	5400	1
364	20241022	141400	218672030	5390	5390	5390	5390	100
365	20241022	141300	218133030	5380	5380	5380	5380	0
366	20241022	141200	218133030	5380	5380	5380	5380	0
367	20241022	141100	218133030	5380	5380	5380	5380	0
368	20241022	141000	218133030	5380	5380	5380	5380	0
369	20241022	140900	218133030	5380	5380	5380	5380	0
370	20241022	140800	218133030	5380	5380	5380	5380	0
371	20241022	140700	218133030	5380	5380	5380	5380	66
372	20241022	140600	217777950	5390	5390	5390	5390	0
373	20241022	140500	217777950	5390	5390	5390	5390	10
374	20241022	140400	217724050	5390	5390	5390	5390	0
375	20241022	140300	217724050	5390	5390	5390	5390	0
376	20241022	140200	217724050	5390	5390	5390	5390	0
377	20241022	140100	217724050	5390	5390	5390	5390	0
378	20241022	140000	217724050	5390	5390	5390	5390	1
379	20241022	135900	217718660	5400	5390	5400	5390	626
380	20241022	135800	214343220	5400	5400	5400	5400	0
381	20241022	135700	214343220	5400	5400	5400	5400	0
382	20241022	135600	214343220	5400	5400	5400	5400	0
383	20241022	135500	214343220	5400	5400	5400	5400	0
384	20241022	135400	214343220	5400	5400	5400	5400	0
385	20241022	135300	214343220	5400	5400	5400	5400	0
386	20241022	135200	214343220	5400	5400	5400	5400	0
387	20241022	135100	214343220	5400	5400	5400	5400	0
388	20241022	135000	214343220	5400	5390	5400	5390	6
389	20241022	134900	214310860	5400	5400	5400	5400	3
390	20241022	134800	214294660	5400	5400	5400	5400	92
391	20241022	134700	213797860	5400	5400	5400	5400	0
392	20241022	134600	213797860	5400	5400	5400	5400	5
393	20241022	134500	213770860	5400	5400	5400	5400	0
394	20241022	134400	213770860	5400	5400	5400	5400	0
395	20241022	134300	213770860	5400	5400	5400	5400	0
396	20241022	134200	213770860	5400	5400	5400	5400	0
397	20241022	134100	213770860	5400	5400	5400	5400	0
398	20241022	134000	213770860	5400	5400	5400	5400	0
399	20241022	133900	213770860	5400	5400	5400	5400	0
400	20241022	133800	213770860	5400	5400	5400	5400	0
401	20241022	133700	213770860	5400	5400	5400	5400	0
402	20241022	133600	213770860	5400	5400	5400	5400	0
403	20241022	133500	213770860	5400	5400	5400	5400	1
404	20241022	133400	213765460	5400	5400	5400	5400	1
405	20241022	133300	213760060	5400	5400	5400	5400	10
406	20241022	133200	213706060	5370	5370	5370	5370	0
407	20241022	133100	213706060	5370	5370	5370	5370	65
408	20241022	133000	213357010	5370	5380	5380	5370	1286
409	20241022	132900	206450810	5400	5400	5400	5400	0
410	20241022	132800	206450810	5400	5400	5400	5400	111
411	20241022	132700	205851410	5400	5400	5400	5400	0
412	20241022	132600	205851410	5400	5400	5400	5400	0
413	20241022	132500	205851410	5400	5400	5400	5400	0
414	20241022	132400	205851410	5400	5400	5400	5400	0
415	20241022	132300	205851410	5400	5400	5400	5400	0
416	20241022	132200	205851410	5400	5400	5400	5400	0
417	20241022	132100	205851410	5400	5400	5400	5400	0
418	20241022	132000	205851410	5400	5400	5400	5400	0
419	20241022	131900	205851410	5400	5400	5400	5400	0
420	20241022	131800	205851410	5400	5380	5400	5380	2
421	20241022	131700	205840630	5370	5370	5370	5370	0
422	20241022	131600	205840630	5370	5370	5370	5370	0
423	20241022	131500	205840630	5370	5370	5370	5370	0
424	20241022	131400	205840630	5370	5370	5370	5370	0
425	20241022	131300	205840630	5370	5370	5370	5370	0
426	20241022	131200	205840630	5370	5370	5370	5370	0
427	20241022	131100	205840630	5370	5380	5390	5370	149
428	20241022	131000	205040410	5380	5380	5380	5380	0
429	20241022	130900	205040410	5380	5380	5380	5380	93
430	20241022	130800	204540070	5370	5370	5370	5370	0
431	20241022	130700	204540070	5370	5370	5370	5370	0
432	20241022	130600	204540070	5370	5370	5370	5370	20
433	20241022	130500	204432670	5400	5400	5400	5400	370
434	20241022	130400	202434670	5370	5370	5370	5370	0
435	20241022	130300	202434670	5370	5370	5370	5370	0
436	20241022	130200	202434670	5370	5370	5370	5370	0
437	20241022	130100	202434670	5370	5370	5370	5370	12
438	20241022	130000	202370230	5370	5380	5380	5370	403
439	20241022	125900	200205940	5390	5390	5390	5390	0
440	20241022	125800	200205940	5390	5390	5390	5390	0
441	20241022	125700	200205940	5390	5390	5390	5380	6010
442	20241022	125600	167870290	5400	5400	5400	5400	0
443	20241022	125500	167870290	5400	5400	5400	5400	0
444	20241022	125400	167870290	5400	5400	5400	5400	0
445	20241022	125300	167870290	5400	5400	5400	5400	0
446	20241022	125200	167870290	5400	5400	5400	5400	0
447	20241022	125100	167870290	5400	5400	5400	5400	0
448	20241022	125000	167870290	5400	5400	5400	5400	0
449	20241022	124900	167870290	5400	5400	5400	5400	0
450	20241022	124800	167870290	5400	5400	5400	5400	1
451	20241022	124700	167864890	5400	5400	5400	5400	100
452	20241022	124600	167324890	5400	5400	5400	5400	62
453	20241022	124500	166990090	5400	5400	5400	5400	0
454	20241022	124400	166990090	5400	5400	5400	5400	0
455	20241022	124300	166990090	5400	5390	5400	5390	348
456	20241022	124200	165113990	5410	5410	5410	5410	0
457	20241022	124100	165113990	5410	5410	5410	5410	0
458	20241022	124000	165113990	5410	5410	5410	5410	0
459	20241022	123900	165113990	5410	5410	5410	5410	40
460	20241022	123800	164897590	5390	5390	5390	5390	0
461	20241022	123700	164897590	5390	5390	5390	5390	0
462	20241022	123600	164897590	5390	5390	5390	5390	0
463	20241022	123500	164897590	5390	5390	5390	5390	0
464	20241022	123400	164897590	5390	5390	5390	5390	0
465	20241022	123300	164897590	5390	5390	5390	5390	0
466	20241022	123200	164897590	5390	5390	5390	5390	50
467	20241022	123100	164628090	5390	5390	5390	5390	47
468	20241022	123000	164374760	5400	5400	5400	5400	0
469	20241022	122900	164374760	5400	5400	5400	5400	3
470	20241022	122800	164358560	5400	5400	5400	5400	0
471	20241022	122700	164358560	5400	5400	5400	5400	0
472	20241022	122600	164358560	5400	5400	5400	5400	0
473	20241022	122500	164358560	5400	5400	5400	5400	0
474	20241022	122400	164358560	5400	5400	5400	5400	400
475	20241022	122300	162198560	5400	5400	5400	5400	5
476	20241022	122200	162171560	5400	5400	5400	5400	0
477	20241022	122100	162171560	5400	5400	5400	5400	105
478	20241022	122000	161604560	5400	5400	5400	5400	0
479	20241022	121900	161604560	5400	5400	5400	5400	0
480	20241022	121800	161604560	5400	5400	5400	5400	1
481	20241022	121700	161599160	5400	5400	5400	5400	0
482	20241022	121600	161599160	5400	5400	5400	5400	0
483	20241022	121500	161599160	5400	5400	5400	5400	24
484	20241022	121400	161469560	5400	5400	5400	5400	29
485	20241022	121300	161312960	5400	5400	5400	5400	0
486	20241022	121200	161312960	5400	5400	5400	5400	55
487	20241022	121100	161015960	5400	5400	5400	5400	145
488	20241022	121000	160232960	5400	5400	5400	5400	37
489	20241022	120900	160033160	5400	5400	5400	5400	11
490	20241022	120800	159973760	5400	5400	5400	5400	0
491	20241022	120700	159973760	5400	5400	5400	5400	0
492	20241022	120600	159973760	5400	5400	5400	5400	1
493	20241022	120500	159968360	5400	5400	5400	5400	0
494	20241022	120400	159968360	5400	5400	5400	5400	0
495	20241022	120300	159968360	5400	5400	5400	5400	0
496	20241022	120200	159968360	5400	5400	5400	5400	0
497	20241022	120100	159968360	5400	5400	5400	5400	0
498	20241022	120000	159968360	5400	5400	5400	5400	400
499	20241022	115900	157808360	5410	5410	5410	5410	0
500	20241022	115800	157808360	5410	5410	5410	5410	0
501	20241022	115700	157808360	5410	5410	5410	5410	0
502	20241022	115600	157808360	5410	5410	5410	5410	0
503	20241022	115500	157808360	5410	5410	5410	5410	0
504	20241022	115400	157808360	5410	5410	5410	5410	0
505	20241022	115300	157808360	5410	5410	5410	5410	0
506	20241022	115200	157808360	5410	5410	5410	5410	0
507	20241022	115100	157808360	5410	5410	5410	5410	0
508	20241022	115000	157808360	5410	5410	5410	5410	0
509	20241022	114900	157808360	5410	5410	5410	5410	1
510	20241022	114800	157802950	5410	5410	5410	5410	0
511	20241022	114700	157802950	5410	5410	5410	5410	0
512	20241022	114600	157802950	5410	5410	5410	5410	0
513	20241022	114500	157802950	5410	5410	5410	5410	0
514	20241022	114400	157802950	5410	5410	5410	5410	2
515	20241022	114300	157792130	5410	5410	5410	5410	0
516	20241022	114200	157792130	5410	5410	5410	5410	0
517	20241022	114100	157792130	5410	5410	5410	5410	0
518	20241022	114000	157792130	5410	5410	5410	5410	0
519	20241022	113900	157792130	5410	5410	5410	5410	0
520	20241022	113800	157792130	5410	5410	5410	5410	0
521	20241022	113700	157792130	5410	5410	5410	5410	0
522	20241022	113600	157792130	5410	5410	5410	5410	18
523	20241022	113500	157694750	5410	5410	5410	5410	0
524	20241022	113400	157694750	5410	5400	5410	5400	31
525	20241022	113300	157527340	5400	5400	5400	5400	0
526	20241022	113200	157527340	5400	5400	5400	5400	0
527	20241022	113100	157527340	5400	5400	5400	5400	0
528	20241022	113000	157527340	5400	5400	5400	5400	1
529	20241022	112900	157521940	5400	5400	5400	5400	150
530	20241022	112800	156711940	5410	5410	5410	5410	0
531	20241022	112700	156711940	5410	5410	5410	5410	0
532	20241022	112600	156711940	5410	5410	5410	5410	20
533	20241022	112500	156603740	5410	5410	5410	5410	0
534	20241022	112400	156603740	5410	5410	5410	5410	0
535	20241022	112300	156603740	5410	5410	5410	5410	1
536	20241022	112200	156598330	5410	5410	5410	5410	0
537	20241022	112100	156598330	5410	5410	5410	5410	0
538	20241022	112000	156598330	5410	5410	5410	5410	0
539	20241022	111900	156598330	5410	5410	5410	5410	0
540	20241022	111800	156598330	5410	5410	5410	5410	0
541	20241022	111700	156598330	5410	5410	5410	5410	0
542	20241022	111600	156598330	5410	5410	5410	5410	0
543	20241022	111500	156598330	5410	5410	5410	5410	28
544	20241022	111400	156446850	5410	5410	5410	5410	0
545	20241022	111300	156446850	5410	5410	5410	5410	0
546	20241022	111200	156446850	5410	5410	5410	5410	0
547	20241022	111100	156446850	5410	5410	5410	5410	0
548	20241022	111000	156446850	5410	5410	5410	5410	350
549	20241022	110900	154553350	5410	5410	5410	5410	0
550	20241022	110800	154553350	5410	5410	5410	5410	780
551	20241022	110700	150333550	5400	5400	5400	5400	0
552	20241022	110600	150333550	5400	5400	5400	5400	50
553	20241022	110500	150063550	5400	5400	5400	5400	0
554	20241022	110400	150063550	5400	5400	5400	5400	0
555	20241022	110300	150063550	5400	5400	5400	5400	0
556	20241022	110200	150063550	5400	5400	5400	5400	0
557	20241022	110100	150063550	5400	5400	5400	5400	0
558	20241022	110000	150063550	5400	5400	5400	5400	0
559	20241022	105900	150063550	5400	5400	5400	5400	129
560	20241022	105800	149366950	5390	5400	5400	5390	512
561	20241022	105700	146603270	5400	5410	5410	5400	618
562	20241022	105600	143265890	5410	5410	5410	5410	0
563	20241022	105500	143265890	5410	5410	5410	5410	27
564	20241022	105400	143119820	5410	5410	5410	5410	100
565	20241022	105300	142578820	5410	5410	5410	5410	1
566	20241022	105200	142573410	5400	5400	5400	5400	4
567	20241022	105100	142551810	5400	5400	5400	5400	0
568	20241022	105000	142551810	5400	5400	5400	5400	0
569	20241022	104900	142551810	5400	5400	5400	5400	200
570	20241022	104800	141471810	5390	5390	5390	5390	0
571	20241022	104700	141471810	5390	5390	5390	5390	1
572	20241022	104600	141466420	5390	5390	5390	5390	0
573	20241022	104500	141466420	5390	5390	5390	5390	0
574	20241022	104400	141466420	5390	5390	5390	5390	121
575	20241022	104300	140814230	5400	5400	5400	5400	0
576	20241022	104200	140814230	5400	5400	5400	5400	0
577	20241022	104100	140814230	5400	5400	5400	5400	0
578	20241022	104000	140814230	5400	5400	5400	5400	0
579	20241022	103900	140814230	5400	5400	5400	5400	0
580	20241022	103800	140814230	5400	5400	5400	5400	18
581	20241022	103700	140717030	5400	5400	5400	5400	0
582	20241022	103600	140717030	5400	5400	5400	5400	0
583	20241022	103500	140717030	5400	5400	5400	5400	1
584	20241022	103400	140711630	5380	5380	5380	5380	0
585	20241022	103300	140711630	5380	5390	5390	5380	2500
586	20241022	103200	127256630	5390	5390	5390	5390	118
587	20241022	103100	126620610	5380	5380	5380	5380	0
588	20241022	103000	126620610	5380	5380	5380	5380	0
589	20241022	102900	126620610	5380	5380	5380	5380	66
590	20241022	102800	126265530	5380	5380	5380	5380	0
591	20241022	102700	126265530	5380	5380	5380	5380	0
592	20241022	102600	126265530	5380	5380	5380	5380	0
593	20241022	102500	126265530	5380	5380	5380	5380	0
594	20241022	102400	126265530	5380	5380	5380	5380	0
595	20241022	102300	126265530	5380	5380	5380	5380	0
596	20241022	102200	126265530	5380	5380	5380	5380	0
597	20241022	102100	126265530	5380	5380	5380	5380	0
598	20241022	102000	126265530	5380	5380	5380	5380	0
599	20241022	101900	126265530	5380	5380	5380	5380	1
600	20241022	101800	126260150	5380	5380	5380	5380	0
601	20241022	101700	126260150	5380	5390	5390	5380	2073
602	20241022	101600	115106540	5390	5390	5390	5390	0
603	20241022	101500	115106540	5390	5390	5390	5390	15
604	20241022	101400	115025690	5380	5380	5380	5380	0
605	20241022	101300	115025690	5380	5380	5380	5380	0
606	20241022	101200	115025690	5380	5390	5390	5380	578
607	20241022	101100	111910590	5410	5410	5410	5410	0
608	20241022	101000	111910590	5410	5410	5410	5410	0
609	20241022	100900	111910590	5410	5410	5410	5410	0
610	20241022	100800	111910590	5410	5410	5410	5410	0
611	20241022	100700	111910590	5410	5410	5410	5410	0
612	20241022	100600	111910590	5410	5410	5410	5410	0
613	20241022	100500	111910590	5410	5410	5410	5410	0
614	20241022	100400	111910590	5410	5410	5410	5410	0
615	20241022	100300	111910590	5410	5410	5410	5410	1
616	20241022	100200	111905180	5390	5390	5390	5390	0
617	20241022	100100	111905180	5390	5390	5390	5390	1001
618	20241022	100000	106509790	5380	5380	5380	5380	94
619	20241022	095900	106004070	5390	5390	5390	5390	20
620	20241022	095800	105896270	5390	5390	5390	5390	10
621	20241022	095700	105842370	5390	5390	5390	5390	0
622	20241022	095600	105842370	5390	5390	5390	5390	5
623	20241022	095500	105815420	5390	5390	5390	5390	649
624	20241022	095400	102317310	5390	5390	5390	5390	0
625	20241022	095300	102317310	5390	5390	5390	5390	500
626	20241022	095200	99622310	5420	5420	5420	5420	37
627	20241022	095100	99421770	5390	5390	5390	5390	0
628	20241022	095000	99421770	5390	5390	5390	5390	0
629	20241022	094900	99421770	5390	5400	5400	5390	1307
630	20241022	094800	92365460	5400	5400	5400	5400	0
631	20241022	094700	92365460	5400	5400	5410	5400	1850
632	20241022	094600	82370360	5410	5410	5410	5410	0
633	20241022	094500	82370360	5410	5410	5410	5410	397
634	20241022	094400	80222590	5430	5430	5430	5430	0
635	20241022	094300	80222590	5430	5430	5430	5430	10
636	20241022	094200	80168290	5430	5430	5430	5430	1
637	20241022	094100	80162860	5430	5430	5430	5430	9
638	20241022	094000	80113990	5430	5430	5430	5430	2
639	20241022	093900	80103130	5410	5410	5410	5410	107
640	20241022	093800	79524260	5410	5410	5410	5410	0
641	20241022	093700	79524260	5410	5410	5410	5410	121
642	20241022	093600	78869650	5400	5400	5400	5400	0
643	20241022	093500	78869650	5400	5400	5400	5400	0
644	20241022	093400	78869650	5400	5440	5440	5400	3133
645	20241022	093300	61903030	5460	5450	5460	5450	92
646	20241022	093200	61400900	5450	5450	5450	5450	0
647	20241022	093100	61400900	5450	5450	5450	5450	0
648	20241022	093000	61400900	5450	5450	5450	5450	0
649	20241022	092900	61400900	5450	5440	5450	5440	299
650	20241022	092800	59772330	5410	5410	5410	5410	0
651	20241022	092700	59772330	5410	5420	5420	5410	2224
652	20241022	092600	47723290	5410	5410	5410	5410	143
653	20241022	092500	46949660	5420	5420	5420	5420	2577
654	20241022	092400	32982320	5420	5420	5420	5420	0
655	20241022	092300	32982320	5420	5420	5420	5420	0
656	20241022	092200	32982320	5420	5420	5420	5420	0
657	20241022	092100	32982320	5420	5420	5420	5420	100
658	20241022	092000	32440320	5420	5430	5430	5420	342
659	20241022	091900	30584240	5430	5430	5430	5430	4
660	20241022	091800	30562520	5430	5430	5430	5430	2
661	20241022	091700	30551660	5430	5420	5430	5420	1089
662	20241022	091600	24648730	5430	5430	5430	5430	0
663	20241022	091500	24648730	5430	5430	5430	5430	337
664	20241022	091400	22818820	5430	5430	5430	5430	277
665	20241022	091300	21314710	5430	5430	5430	5430	0
666	20241022	091200	21314710	5430	5440	5440	5430	887
667	20241022	091100	16494930	5440	5440	5440	5440	866
668	20241022	091000	11783890	5440	5440	5440	5440	0
669	20241022	090900	11783890	5440	5460	5460	5440	692
670	20241022	090800	8013180	5460	5460	5460	5460	0
671	20241022	090700	8013180	5460	5460	5460	5460	3
672	20241022	090600	7996800	5440	5440	5440	5440	0
673	20241022	090500	7996800	5440	5440	5440	5440	0
674	20241022	090400	7996800	5440	5440	5440	5440	0
675	20241022	090300	7996800	5440	5440	5440	5440	0
676	20241022	090200	7996800	5440	5440	5440	5440	0
677	20241022	090100	7996800	5440	5440	5440	5440	0
678	20241022	090000	7996800	5440	5440	5440	5440	1470