KissMeData/134060/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195700	47150520	5360	5360	5360	5360	142
3	20231024	195600	47150520	5360	5360	5360	5360	0
4	20231024	195500	47150520	5360	5360	5360	5360	0
5	20231024	195400	47150520	5360	5360	5360	5360	0
6	20231024	195300	47150520	5360	5360	5360	5360	0
7	20231024	195200	47150520	5360	5360	5360	5360	0
8	20231024	195100	47150520	5360	5360	5360	5360	0
9	20231024	195000	47150520	5360	5360	5360	5360	0
10	20231024	194900	47150520	5360	5360	5360	5360	0
11	20231024	194800	47150520	5360	5360	5360	5360	0
12	20231024	194700	47150520	5360	5360	5360	5360	0
13	20231024	194600	47150520	5360	5360	5360	5360	0
14	20231024	194500	47150520	5360	5360	5360	5360	0
15	20231024	194400	47150520	5360	5360	5360	5360	0
16	20231024	194300	47150520	5360	5360	5360	5360	0
17	20231024	194200	47150520	5360	5360	5360	5360	0
18	20231024	194100	47150520	5360	5360	5360	5360	0
19	20231024	194000	47150520	5360	5360	5360	5360	0
20	20231024	193900	47150520	5360	5360	5360	5360	0
21	20231024	193800	47150520	5360	5360	5360	5360	0
22	20231024	193700	47150520	5360	5360	5360	5360	0
23	20231024	193600	47150520	5360	5360	5360	5360	0
24	20231024	193500	47150520	5360	5360	5360	5360	0
25	20231024	193400	47150520	5360	5360	5360	5360	0
26	20231024	193300	47150520	5360	5360	5360	5360	0
27	20231024	193200	47150520	5360	5360	5360	5360	0
28	20231024	193100	47150520	5360	5360	5360	5360	0
29	20231024	193000	47150520	5360	5360	5360	5360	0
30	20231024	192900	47150520	5360	5360	5360	5360	0
31	20231024	192800	47150520	5360	5360	5360	5360	0
32	20231024	192700	47150520	5360	5360	5360	5360	142
33	20231024	192600	47150520	5360	5360	5360	5360	0
34	20231024	192500	47150520	5360	5360	5360	5360	0
35	20231024	192400	47150520	5360	5360	5360	5360	0
36	20231024	192300	47150520	5360	5360	5360	5360	0
37	20231024	192200	47150520	5360	5360	5360	5360	0
38	20231024	192100	47150520	5360	5360	5360	5360	0
39	20231024	192000	47150520	5360	5360	5360	5360	0
40	20231024	191900	47150520	5360	5360	5360	5360	0
41	20231024	191800	47150520	5360	5360	5360	5360	0
42	20231024	191700	47150520	5360	5360	5360	5360	0
43	20231024	191600	47150520	5360	5360	5360	5360	0
44	20231024	191500	47150520	5360	5360	5360	5360	0
45	20231024	191400	47150520	5360	5360	5360	5360	0
46	20231024	191300	47150520	5360	5360	5360	5360	0
47	20231024	191200	47150520	5360	5360	5360	5360	0
48	20231024	191100	47150520	5360	5360	5360	5360	0
49	20231024	191000	47150520	5360	5360	5360	5360	0
50	20231024	190900	47150520	5360	5360	5360	5360	0
51	20231024	190800	47150520	5360	5360	5360	5360	0
52	20231024	190700	47150520	5360	5360	5360	5360	0
53	20231024	190600	47150520	5360	5360	5360	5360	0
54	20231024	190500	47150520	5360	5360	5360	5360	0
55	20231024	190400	47150520	5360	5360	5360	5360	0
56	20231024	190300	47150520	5360	5360	5360	5360	0
57	20231024	190200	47150520	5360	5360	5360	5360	0
58	20231024	190100	47150520	5360	5360	5360	5360	0
59	20231024	190000	47150520	5360	5360	5360	5360	0
60	20231024	185900	47150520	5360	5360	5360	5360	0
61	20231024	185800	47150520	5360	5360	5360	5360	0
62	20231024	185700	47150520	5360	5360	5360	5360	142
63	20231024	185600	47150520	5360	5360	5360	5360	0
64	20231024	185500	47150520	5360	5360	5360	5360	0
65	20231024	185400	47150520	5360	5360	5360	5360	0
66	20231024	185300	47150520	5360	5360	5360	5360	0
67	20231024	185200	47150520	5360	5360	5360	5360	0
68	20231024	185100	47150520	5360	5360	5360	5360	0
69	20231024	185000	47150520	5360	5360	5360	5360	0
70	20231024	184900	47150520	5360	5360	5360	5360	0
71	20231024	184800	47150520	5360	5360	5360	5360	0
72	20231024	184700	47150520	5360	5360	5360	5360	0
73	20231024	184600	47150520	5360	5360	5360	5360	0
74	20231024	184500	47150520	5360	5360	5360	5360	0
75	20231024	184400	47150520	5360	5360	5360	5360	0
76	20231024	184300	47150520	5360	5360	5360	5360	0
77	20231024	184200	47150520	5360	5360	5360	5360	0
78	20231024	184100	47150520	5360	5360	5360	5360	0
79	20231024	184000	47150520	5360	5360	5360	5360	0
80	20231024	183900	47150520	5360	5360	5360	5360	0
81	20231024	183800	47150520	5360	5360	5360	5360	0
82	20231024	183700	47150520	5360	5360	5360	5360	0
83	20231024	183600	47150520	5360	5360	5360	5360	0
84	20231024	183500	47150520	5360	5360	5360	5360	0
85	20231024	183400	47150520	5360	5360	5360	5360	0
86	20231024	183300	47150520	5360	5360	5360	5360	0
87	20231024	183200	47150520	5360	5360	5360	5360	0
88	20231024	183100	47150520	5360	5360	5360	5360	0
89	20231024	183000	47150520	5360	5360	5360	5360	0
90	20231024	182900	47150520	5360	5360	5360	5360	0
91	20231024	182800	47150520	5360	5360	5360	5360	0
92	20231024	182700	47150520	5360	5360	5360	5360	142
93	20231024	182600	47150520	5360	5360	5360	5360	0
94	20231024	182500	47150520	5360	5360	5360	5360	0
95	20231024	182400	47150520	5360	5360	5360	5360	0
96	20231024	182300	47150520	5360	5360	5360	5360	0
97	20231024	182200	47150520	5360	5360	5360	5360	0
98	20231024	182100	47150520	5360	5360	5360	5360	0
99	20231024	182000	47150520	5360	5360	5360	5360	0
100	20231024	181900	47150520	5360	5360	5360	5360	0
101	20231024	181800	47150520	5360	5360	5360	5360	0
102	20231024	181700	47150520	5360	5360	5360	5360	0
103	20231024	181600	47150520	5360	5360	5360	5360	0
104	20231024	181500	47150520	5360	5360	5360	5360	0
105	20231024	181400	47150520	5360	5360	5360	5360	0
106	20231024	181300	47150520	5360	5360	5360	5360	0
107	20231024	181200	47150520	5360	5360	5360	5360	0
108	20231024	181100	47150520	5360	5360	5360	5360	0
109	20231024	181000	47150520	5360	5360	5360	5360	0
110	20231024	180900	47150520	5360	5360	5360	5360	0
111	20231024	180800	47150520	5360	5360	5360	5360	0
112	20231024	180700	47150520	5360	5360	5360	5360	0
113	20231024	180600	47150520	5360	5360	5360	5360	0
114	20231024	180500	47150520	5360	5360	5360	5360	0
115	20231024	180400	47150520	5360	5360	5360	5360	0
116	20231024	180300	47150520	5360	5360	5360	5360	0
117	20231024	180200	47150520	5360	5360	5360	5360	0
118	20231024	180100	47150520	5360	5360	5360	5360	0
119	20231024	180000	47150520	5360	5360	5360	5360	0
120	20231024	175900	47150520	5360	5360	5360	5360	0
121	20231024	175800	47150520	5360	5360	5360	5360	0
122	20231024	175700	47150520	5360	5360	5360	5360	142
123	20231024	175600	47150520	5360	5360	5360	5360	0
124	20231024	175500	47150520	5360	5360	5360	5360	0
125	20231024	175400	47150520	5360	5360	5360	5360	0
126	20231024	175300	47150520	5360	5360	5360	5360	0
127	20231024	175200	47150520	5360	5360	5360	5360	0
128	20231024	175100	47150520	5360	5360	5360	5360	0
129	20231024	175000	47150520	5360	5360	5360	5360	0
130	20231024	174900	47150520	5360	5360	5360	5360	0
131	20231024	174800	47150520	5360	5360	5360	5360	0
132	20231024	174700	47150520	5360	5360	5360	5360	0
133	20231024	174600	47150520	5360	5360	5360	5360	0
134	20231024	174500	47150520	5360	5360	5360	5360	0
135	20231024	174400	47150520	5360	5360	5360	5360	0
136	20231024	174300	47150520	5360	5360	5360	5360	0
137	20231024	174200	47150520	5360	5360	5360	5360	0
138	20231024	174100	47150520	5360	5360	5360	5360	0
139	20231024	174000	47150520	5360	5360	5360	5360	0
140	20231024	173900	47150520	5360	5360	5360	5360	0
141	20231024	173800	47150520	5360	5360	5360	5360	0
142	20231024	173700	47150520	5360	5360	5360	5360	0
143	20231024	173600	47150520	5360	5360	5360	5360	0
144	20231024	173500	47150520	5360	5360	5360	5360	0
145	20231024	173400	47150520	5360	5360	5360	5360	0
146	20231024	173300	47150520	5360	5360	5360	5360	0
147	20231024	173200	47150520	5360	5360	5360	5360	0
148	20231024	173100	47150520	5360	5360	5360	5360	0
149	20231024	173000	47150520	5360	5360	5360	5360	0
150	20231024	172900	47150520	5360	5360	5360	5360	0
151	20231024	172800	47150520	5360	5360	5360	5360	0
152	20231024	172700	47150520	5360	5360	5360	5360	142
153	20231024	172600	47150520	5360	5360	5360	5360	0
154	20231024	172500	47150520	5360	5360	5360	5360	0
155	20231024	172400	47150520	5360	5360	5360	5360	0
156	20231024	172300	47150520	5360	5360	5360	5360	0
157	20231024	172200	47150520	5360	5360	5360	5360	0
158	20231024	172100	47150520	5360	5360	5360	5360	0
159	20231024	172000	47150520	5360	5360	5360	5360	0
160	20231024	171900	47150520	5360	5360	5360	5360	0
161	20231024	171800	47150520	5360	5360	5360	5360	0
162	20231024	171700	47150520	5360	5360	5360	5360	0
163	20231024	171600	47150520	5360	5360	5360	5360	0
164	20231024	171500	47150520	5360	5360	5360	5360	0
165	20231024	171400	47150520	5360	5360	5360	5360	0
166	20231024	171300	47150520	5360	5360	5360	5360	0
167	20231024	171200	47150520	5360	5360	5360	5360	0
168	20231024	171100	47150520	5360	5360	5360	5360	0
169	20231024	171000	47150520	5360	5360	5360	5360	0
170	20231024	170900	47150520	5360	5360	5360	5360	0
171	20231024	170800	47150520	5360	5360	5360	5360	0
172	20231024	170700	47150520	5360	5360	5360	5360	0
173	20231024	170600	47150520	5360	5360	5360	5360	0
174	20231024	170500	47150520	5360	5360	5360	5360	0
175	20231024	170400	47150520	5360	5360	5360	5360	0
176	20231024	170300	47150520	5360	5360	5360	5360	0
177	20231024	170200	47150520	5360	5360	5360	5360	0
178	20231024	170100	47150520	5360	5360	5360	5360	0
179	20231024	170000	47150520	5360	5360	5360	5360	0
180	20231024	165900	47150520	5360	5360	5360	5360	0
181	20231024	165800	47150520	5360	5360	5360	5360	0
182	20231024	165700	47150520	5360	5360	5360	5360	142
183	20231024	165600	47150520	5360	5360	5360	5360	0
184	20231024	165500	47150520	5360	5360	5360	5360	0
185	20231024	165400	47150520	5360	5360	5360	5360	0
186	20231024	165300	47150520	5360	5360	5360	5360	0
187	20231024	165200	47150520	5360	5360	5360	5360	0
188	20231024	165100	47150520	5360	5360	5360	5360	0
189	20231024	165000	47150520	5360	5360	5360	5360	0
190	20231024	164900	47150520	5360	5360	5360	5360	0
191	20231024	164800	47150520	5360	5360	5360	5360	0
192	20231024	164700	47150520	5360	5360	5360	5360	0
193	20231024	164600	47150520	5360	5360	5360	5360	0
194	20231024	164500	47150520	5360	5360	5360	5360	0
195	20231024	164400	47150520	5360	5360	5360	5360	0
196	20231024	164300	47150520	5360	5360	5360	5360	0
197	20231024	164200	47150520	5360	5360	5360	5360	0
198	20231024	164100	47150520	5360	5360	5360	5360	0
199	20231024	164000	47150520	5360	5360	5360	5360	0
200	20231024	163900	47150520	5360	5360	5360	5360	0
201	20231024	163800	47150520	5360	5360	5360	5360	0
202	20231024	163700	47150520	5360	5360	5360	5360	0
203	20231024	163600	47150520	5360	5360	5360	5360	0
204	20231024	163500	47150520	5360	5360	5360	5360	0
205	20231024	163400	47150520	5360	5360	5360	5360	0
206	20231024	163300	47150520	5360	5360	5360	5360	0
207	20231024	163200	47150520	5360	5360	5360	5360	0
208	20231024	163100	47150520	5360	5360	5360	5360	0
209	20231024	163000	47150520	5360	5360	5360	5360	0
210	20231024	162900	47150520	5360	5360	5360	5360	0
211	20231024	162800	47150520	5360	5360	5360	5360	0
212	20231024	162700	47150520	5360	5360	5360	5360	142
213	20231024	162600	47150520	5360	5360	5360	5360	0
214	20231024	162500	47150520	5360	5360	5360	5360	0
215	20231024	162400	47150520	5360	5360	5360	5360	0
216	20231024	162300	47150520	5360	5360	5360	5360	0
217	20231024	162200	47150520	5360	5360	5360	5360	0
218	20231024	162100	47150520	5360	5360	5360	5360	0
219	20231024	162000	47150520	5360	5360	5360	5360	0
220	20231024	161900	47150520	5360	5360	5360	5360	0
221	20231024	161800	47150520	5360	5360	5360	5360	0
222	20231024	161700	47150520	5360	5360	5360	5360	0
223	20231024	161600	47150520	5360	5360	5360	5360	0
224	20231024	161500	47150520	5360	5360	5360	5360	0
225	20231024	161400	47150520	5360	5360	5360	5360	0
226	20231024	161300	47150520	5360	5360	5360	5360	0
227	20231024	161200	47150520	5360	5360	5360	5360	0
228	20231024	161100	47150520	5360	5360	5360	5360	0
229	20231024	161000	47150520	5360	5360	5360	5360	0
230	20231024	160900	47150520	5360	5360	5360	5360	0
231	20231024	160800	47150520	5360	5360	5360	5360	0
232	20231024	160700	47150520	5360	5360	5360	5360	0
233	20231024	160600	47150520	5360	5360	5360	5360	0
234	20231024	160500	47150520	5360	5360	5360	5360	0
235	20231024	160400	47150520	5360	5360	5360	5360	0
236	20231024	160300	47150520	5360	5360	5360	5360	0
237	20231024	160200	47150520	5360	5360	5360	5360	0
238	20231024	160100	47150520	5360	5360	5360	5360	0
239	20231024	160000	47150520	5360	5360	5360	5360	0
240	20231024	155900	47150520	5360	5360	5360	5360	0
241	20231024	155800	47150520	5360	5360	5360	5360	0
242	20231024	155700	47150520	5360	5360	5360	5360	142
243	20231024	155600	47150520	5360	5360	5360	5360	0
244	20231024	155500	47150520	5360	5360	5360	5360	0
245	20231024	155400	47150520	5360	5360	5360	5360	0
246	20231024	155300	47150520	5360	5360	5360	5360	0
247	20231024	155200	47150520	5360	5360	5360	5360	0
248	20231024	155100	47150520	5360	5360	5360	5360	0
249	20231024	155000	47150520	5360	5360	5360	5360	0
250	20231024	154900	47150520	5360	5360	5360	5360	0
251	20231024	154800	47150520	5360	5360	5360	5360	0
252	20231024	154700	47150520	5360	5360	5360	5360	0
253	20231024	154600	47150520	5360	5360	5360	5360	0
254	20231024	154500	47150520	5360	5360	5360	5360	0
255	20231024	154400	47150520	5360	5360	5360	5360	0
256	20231024	154300	47150520	5360	5360	5360	5360	0
257	20231024	154200	47150520	5360	5360	5360	5360	0
258	20231024	154100	47150520	5360	5360	5360	5360	0
259	20231024	154000	47150520	5360	5360	5360	5360	0
260	20231024	153900	47150520	5360	5360	5360	5360	0
261	20231024	153800	47150520	5360	5360	5360	5360	0
262	20231024	153700	47150520	5360	5360	5360	5360	0
263	20231024	153600	47150520	5360	5360	5360	5360	0
264	20231024	153500	47150520	5360	5360	5360	5360	0
265	20231024	153400	47150520	5360	5360	5360	5360	0
266	20231024	153300	47150520	5360	5360	5360	5360	0
267	20231024	153200	47150520	5360	5360	5360	5360	0
268	20231024	153100	47150520	5360	5360	5360	5360	0
269	20231024	153000	47150520	5360	5360	5360	5360	142
270	20231024	152900	46389400	5360	5360	5360	5360	0
271	20231024	152800	46389400	5360	5360	5360	5360	0
272	20231024	152700	46389400	5360	5360	5360	5360	0
273	20231024	152600	46389400	5360	5360	5360	5360	0
274	20231024	152500	46389400	5360	5360	5360	5360	0
275	20231024	152400	46389400	5360	5360	5360	5360	0
276	20231024	152300	46389400	5360	5360	5360	5360	0
277	20231024	152200	46389400	5360	5360	5360	5360	0
278	20231024	152100	46389400	5360	5360	5360	5360	0
279	20231024	152000	46389400	5360	5360	5360	5360	0
280	20231024	151900	46389400	5360	5380	5380	5360	14
281	20231024	151800	46314170	5380	5380	5380	5380	0
282	20231024	151700	46314170	5380	5380	5380	5380	0
283	20231024	151600	46314170	5380	5380	5380	5380	0
284	20231024	151500	46314170	5380	5380	5380	5380	0
285	20231024	151400	46314170	5380	5380	5380	5380	1
286	20231024	151300	46308790	5380	5380	5380	5380	0
287	20231024	151200	46308790	5380	5380	5380	5380	0
288	20231024	151100	46308790	5380	5380	5380	5380	0
289	20231024	151000	46308790	5380	5380	5380	5380	0
290	20231024	150900	46308790	5380	5380	5380	5380	0
291	20231024	150800	46308790	5380	5380	5380	5380	0
292	20231024	150700	46308790	5380	5380	5380	5380	0
293	20231024	150600	46308790	5380	5350	5380	5350	4
294	20231024	150500	46287360	5340	5340	5340	5340	136
295	20231024	150400	45561120	5340	5340	5340	5340	31
296	20231024	150300	45395580	5350	5360	5360	5350	20
297	20231024	150200	45288560	5350	5350	5350	5350	0
298	20231024	150100	45288560	5350	5350	5350	5350	0
299	20231024	150000	45288560	5350	5350	5350	5350	0
300	20231024	145900	45288560	5350	5350	5350	5350	0
301	20231024	145800	45288560	5350	5350	5350	5350	0
302	20231024	145700	45288560	5350	5360	5360	5350	34
303	20231024	145600	45106380	5360	5360	5360	5360	0
304	20231024	145500	45106380	5360	5360	5360	5360	22
305	20231024	145400	44988460	5360	5360	5360	5360	0
306	20231024	145300	44988460	5360	5360	5360	5360	0
307	20231024	145200	44988460	5360	5360	5360	5360	6
308	20231024	145100	44956300	5370	5370	5370	5370	0
309	20231024	145000	44956300	5370	5370	5370	5370	0
310	20231024	144900	44956300	5370	5370	5370	5370	0
311	20231024	144800	44956300	5370	5370	5370	5370	0
312	20231024	144700	44956300	5370	5370	5370	5370	0
313	20231024	144600	44956300	5370	5370	5370	5370	0
314	20231024	144500	44956300	5370	5370	5370	5370	0
315	20231024	144400	44956300	5370	5370	5370	5370	0
316	20231024	144300	44956300	5370	5370	5370	5370	0
317	20231024	144200	44956300	5370	5370	5370	5370	0
318	20231024	144100	44956300	5370	5370	5370	5370	0
319	20231024	144000	44956300	5370	5370	5370	5370	0
320	20231024	143900	44956300	5370	5370	5370	5370	1
321	20231024	143800	44950930	5370	5370	5370	5370	0
322	20231024	143700	44950930	5370	5370	5370	5370	0
323	20231024	143600	44950930	5370	5370	5370	5370	0
324	20231024	143500	44950930	5370	5370	5370	5370	189
325	20231024	143400	43936000	5370	5370	5370	5370	0
326	20231024	143300	43936000	5370	5370	5370	5370	0
327	20231024	143200	43936000	5370	5370	5370	5370	0
328	20231024	143100	43936000	5370	5370	5370	5370	0
329	20231024	143000	43936000	5370	5370	5370	5370	5
330	20231024	142900	43909150	5370	5370	5370	5370	0
331	20231024	142800	43909150	5370	5370	5370	5370	15
332	20231024	142700	43828600	5360	5360	5360	5360	112
333	20231024	142600	43228280	5360	5360	5360	5360	0
334	20231024	142500	43228280	5360	5360	5360	5360	0
335	20231024	142400	43228280	5360	5360	5360	5360	0
336	20231024	142300	43228280	5360	5360	5360	5360	0
337	20231024	142200	43228280	5360	5360	5360	5360	0
338	20231024	142100	43228280	5360	5360	5360	5360	0
339	20231024	142000	43228280	5360	5360	5360	5360	0
340	20231024	141900	43228280	5360	5360	5360	5360	0
341	20231024	141800	43228280	5360	5360	5360	5360	0
342	20231024	141700	43228280	5360	5360	5360	5360	0
343	20231024	141600	43228280	5360	5360	5360	5360	0
344	20231024	141500	43228280	5360	5350	5360	5350	373
345	20231024	141400	41230240	5350	5350	5350	5350	0
346	20231024	141300	41230240	5350	5350	5350	5350	2
347	20231024	141200	41219540	5350	5350	5350	5350	134
348	20231024	141100	40502640	5350	5350	5350	5350	0
349	20231024	141000	40502640	5350	5350	5350	5350	0
350	20231024	140900	40502640	5350	5350	5350	5350	0
351	20231024	140800	40502640	5350	5350	5350	5350	30
352	20231024	140700	40342140	5350	5350	5350	5350	120
353	20231024	140600	39700140	5340	5340	5340	5340	0
354	20231024	140500	39700140	5340	5340	5340	5340	0
355	20231024	140400	39700140	5340	5340	5340	5340	0
356	20231024	140300	39700140	5340	5340	5340	5340	0
357	20231024	140200	39700140	5340	5340	5340	5340	0
358	20231024	140100	39700140	5340	5340	5340	5340	0
359	20231024	140000	39700140	5340	5340	5340	5340	0
360	20231024	135900	39700140	5340	5340	5340	5340	0
361	20231024	135800	39700140	5340	5350	5350	5340	69
362	20231024	135700	39331530	5340	5340	5340	5340	0
363	20231024	135600	39331530	5340	5340	5340	5340	0
364	20231024	135500	39331530	5340	5340	5340	5340	0
365	20231024	135400	39331530	5340	5340	5340	5340	0
366	20231024	135300	39331530	5340	5340	5340	5340	0
367	20231024	135200	39331530	5340	5340	5340	5340	0
368	20231024	135100	39331530	5340	5340	5340	5340	0
369	20231024	135000	39331530	5340	5340	5340	5340	0
370	20231024	134900	39331530	5340	5340	5340	5340	0
371	20231024	134800	39331530	5340	5340	5340	5340	0
372	20231024	134700	39331530	5340	5340	5340	5340	0
373	20231024	134600	39331530	5340	5340	5340	5340	0
374	20231024	134500	39331530	5340	5340	5340	5340	0
375	20231024	134400	39331530	5340	5340	5340	5340	0
376	20231024	134300	39331530	5340	5340	5340	5340	0
377	20231024	134200	39331530	5340	5340	5340	5340	0
378	20231024	134100	39331530	5340	5360	5360	5340	14
379	20231024	134000	39256510	5360	5360	5360	5360	0
380	20231024	133900	39256510	5360	5360	5360	5360	0
381	20231024	133800	39256510	5360	5360	5360	5360	0
382	20231024	133700	39256510	5360	5360	5360	5360	0
383	20231024	133600	39256510	5360	5360	5360	5360	0
384	20231024	133500	39256510	5360	5360	5360	5360	0
385	20231024	133400	39256510	5360	5360	5360	5360	0
386	20231024	133300	39256510	5360	5360	5360	5360	0
387	20231024	133200	39256510	5360	5360	5360	5360	0
388	20231024	133100	39256510	5360	5360	5360	5360	0
389	20231024	133000	39256510	5360	5360	5360	5360	0
390	20231024	132900	39256510	5360	5360	5360	5360	15
391	20231024	132800	39176110	5340	5340	5340	5340	0
392	20231024	132700	39176110	5340	5340	5340	5340	0
393	20231024	132600	39176110	5340	5340	5340	5340	0
394	20231024	132500	39176110	5340	5340	5340	5340	0
395	20231024	132400	39176110	5340	5340	5340	5340	0
396	20231024	132300	39176110	5340	5340	5340	5340	0
397	20231024	132200	39176110	5340	5340	5340	5340	0
398	20231024	132100	39176110	5340	5340	5340	5340	0
399	20231024	132000	39176110	5340	5340	5340	5340	0
400	20231024	131900	39176110	5340	5340	5340	5340	0
401	20231024	131800	39176110	5340	5340	5340	5340	0
402	20231024	131700	39176110	5340	5340	5340	5340	0
403	20231024	131600	39176110	5340	5340	5340	5340	0
404	20231024	131500	39176110	5340	5340	5340	5340	1
405	20231024	131400	39170770	5360	5360	5360	5360	0
406	20231024	131300	39170770	5360	5360	5360	5360	0
407	20231024	131200	39170770	5360	5360	5360	5360	0
408	20231024	131100	39170770	5360	5360	5360	5360	0
409	20231024	131000	39170770	5360	5360	5360	5360	0
410	20231024	130900	39170770	5360	5360	5360	5360	0
411	20231024	130800	39170770	5360	5360	5360	5360	0
412	20231024	130700	39170770	5360	5360	5360	5360	0
413	20231024	130600	39170770	5360	5360	5360	5360	0
414	20231024	130500	39170770	5360	5360	5360	5360	0
415	20231024	130400	39170770	5360	5360	5360	5360	0
416	20231024	130300	39170770	5360	5360	5360	5360	0
417	20231024	130200	39170770	5360	5360	5360	5360	0
418	20231024	130100	39170770	5360	5360	5360	5360	0
419	20231024	130000	39170770	5360	5360	5360	5360	0
420	20231024	125900	39170770	5360	5360	5360	5360	0
421	20231024	125800	39170770	5360	5360	5360	5360	4
422	20231024	125700	39149330	5340	5340	5340	5340	0
423	20231024	125600	39149330	5340	5340	5340	5340	0
424	20231024	125500	39149330	5340	5340	5340	5340	0
425	20231024	125400	39149330	5340	5340	5340	5340	0
426	20231024	125300	39149330	5340	5340	5340	5340	0
427	20231024	125200	39149330	5340	5340	5340	5340	0
428	20231024	125100	39149330	5340	5340	5340	5340	0
429	20231024	125000	39149330	5340	5340	5340	5340	0
430	20231024	124900	39149330	5340	5340	5340	5340	1
431	20231024	124800	39143990	5360	5360	5360	5360	0
432	20231024	124700	39143990	5360	5360	5360	5360	0
433	20231024	124600	39143990	5360	5360	5360	5360	0
434	20231024	124500	39143990	5360	5360	5360	5360	0
435	20231024	124400	39143990	5360	5360	5360	5360	0
436	20231024	124300	39143990	5360	5360	5360	5360	0
437	20231024	124200	39143990	5360	5360	5360	5360	0
438	20231024	124100	39143990	5360	5360	5360	5360	0
439	20231024	124000	39143990	5360	5360	5360	5360	0
440	20231024	123900	39143990	5360	5360	5360	5360	0
441	20231024	123800	39143990	5360	5360	5360	5360	0
442	20231024	123700	39143990	5360	5360	5360	5360	0
443	20231024	123600	39143990	5360	5360	5360	5360	60
444	20231024	123500	38822390	5350	5350	5350	5350	0
445	20231024	123400	38822390	5350	5350	5350	5350	0
446	20231024	123300	38822390	5350	5350	5350	5350	0
447	20231024	123200	38822390	5350	5350	5350	5350	0
448	20231024	123100	38822390	5350	5350	5350	5350	0
449	20231024	123000	38822390	5350	5350	5350	5350	0
450	20231024	122900	38822390	5350	5350	5350	5350	33
451	20231024	122800	38645840	5350	5350	5350	5350	0
452	20231024	122700	38645840	5350	5350	5350	5350	0
453	20231024	122600	38645840	5350	5350	5350	5350	0
454	20231024	122500	38645840	5350	5350	5350	5350	0
455	20231024	122400	38645840	5350	5350	5350	5350	0
456	20231024	122300	38645840	5350	5340	5350	5340	601
457	20231024	122200	35430500	5350	5350	5350	5350	0
458	20231024	122100	35430500	5350	5350	5350	5350	0
459	20231024	122000	35430500	5350	5350	5350	5350	0
460	20231024	121900	35430500	5350	5350	5350	5350	0
461	20231024	121800	35430500	5350	5350	5350	5350	0
462	20231024	121700	35430500	5350	5350	5350	5350	0
463	20231024	121600	35430500	5350	5350	5350	5350	0
464	20231024	121500	35430500	5350	5350	5350	5350	149
465	20231024	121400	34633350	5350	5350	5350	5350	1
466	20231024	121300	34628000	5340	5340	5340	5340	0
467	20231024	121200	34628000	5340	5340	5340	5340	0
468	20231024	121100	34628000	5340	5340	5340	5340	0
469	20231024	121000	34628000	5340	5340	5340	5340	0
470	20231024	120900	34628000	5340	5340	5340	5340	0
471	20231024	120800	34628000	5340	5340	5340	5340	0
472	20231024	120700	34628000	5340	5340	5340	5340	0
473	20231024	120600	34628000	5340	5340	5340	5340	0
474	20231024	120500	34628000	5340	5340	5340	5340	0
475	20231024	120400	34628000	5340	5340	5340	5340	0
476	20231024	120300	34628000	5340	5340	5340	5340	0
477	20231024	120200	34628000	5340	5340	5340	5340	0
478	20231024	120100	34628000	5340	5340	5340	5340	0
479	20231024	120000	34628000	5340	5340	5340	5340	0
480	20231024	115900	34628000	5340	5340	5340	5340	0
481	20231024	115800	34628000	5340	5340	5340	5340	0
482	20231024	115700	34628000	5340	5340	5340	5340	1
483	20231024	115600	34622660	5350	5350	5350	5350	0
484	20231024	115500	34622660	5350	5350	5350	5350	0
485	20231024	115400	34622660	5350	5350	5350	5350	0
486	20231024	115300	34622660	5350	5350	5350	5350	0
487	20231024	115200	34622660	5350	5350	5350	5350	0
488	20231024	115100	34622660	5350	5350	5350	5350	5
489	20231024	115000	34595910	5350	5350	5350	5350	0
490	20231024	114900	34595910	5350	5350	5350	5350	0
491	20231024	114800	34595910	5350	5350	5350	5350	0
492	20231024	114700	34595910	5350	5350	5350	5350	0
493	20231024	114600	34595910	5350	5350	5350	5350	0
494	20231024	114500	34595910	5350	5350	5350	5350	0
495	20231024	114400	34595910	5350	5350	5350	5350	0
496	20231024	114300	34595910	5350	5350	5350	5350	1
497	20231024	114200	34590560	5340	5340	5340	5340	1
498	20231024	114100	34585220	5340	5340	5340	5340	0
499	20231024	114000	34585220	5340	5340	5340	5340	0
500	20231024	113900	34585220	5340	5340	5340	5340	0
501	20231024	113800	34585220	5340	5340	5340	5340	888
502	20231024	113700	29843300	5340	5340	5340	5340	0
503	20231024	113600	29843300	5340	5340	5340	5340	60
504	20231024	113500	29522900	5340	5340	5340	5340	0
505	20231024	113400	29522900	5340	5340	5340	5340	0
506	20231024	113300	29522900	5340	5340	5340	5340	0
507	20231024	113200	29522900	5340	5350	5350	5340	309
508	20231024	113100	27870630	5350	5350	5350	5350	2
509	20231024	113000	27859930	5370	5370	5370	5370	0
510	20231024	112900	27859930	5370	5370	5370	5370	0
511	20231024	112800	27859930	5370	5370	5370	5370	0
512	20231024	112700	27859930	5370	5370	5370	5370	0
513	20231024	112600	27859930	5370	5370	5370	5370	0
514	20231024	112500	27859930	5370	5370	5370	5370	0
515	20231024	112400	27859930	5370	5370	5370	5370	0
516	20231024	112300	27859930	5370	5370	5370	5370	0
517	20231024	112200	27859930	5370	5370	5370	5370	0
518	20231024	112100	27859930	5370	5370	5370	5370	0
519	20231024	112000	27859930	5370	5370	5370	5370	14
520	20231024	111900	27784750	5370	5370	5370	5370	0
521	20231024	111800	27784750	5370	5370	5370	5370	14
522	20231024	111700	27709570	5350	5350	5350	5350	0
523	20231024	111600	27709570	5350	5350	5350	5350	0
524	20231024	111500	27709570	5350	5350	5350	5350	0
525	20231024	111400	27709570	5350	5350	5350	5350	0
526	20231024	111300	27709570	5350	5350	5350	5350	0
527	20231024	111200	27709570	5350	5350	5350	5350	0
528	20231024	111100	27709570	5350	5350	5350	5350	0
529	20231024	111000	27709570	5350	5350	5350	5350	0
530	20231024	110900	27709570	5350	5360	5360	5350	1000
531	20231024	110800	22358840	5360	5360	5360	5360	0
532	20231024	110700	22358840	5360	5360	5360	5360	0
533	20231024	110600	22358840	5360	5360	5360	5360	0
534	20231024	110500	22358840	5360	5360	5360	5360	2
535	20231024	110400	22348120	5370	5370	5370	5370	0
536	20231024	110300	22348120	5370	5370	5370	5370	0
537	20231024	110200	22348120	5370	5370	5370	5370	0
538	20231024	110100	22348120	5370	5370	5370	5370	0
539	20231024	110000	22348120	5370	5370	5370	5370	0
540	20231024	105900	22348120	5370	5370	5370	5370	0
541	20231024	105800	22348120	5370	5370	5370	5370	0
542	20231024	105700	22348120	5370	5370	5370	5370	0
543	20231024	105600	22348120	5370	5370	5370	5370	0
544	20231024	105500	22348120	5370	5370	5370	5370	0
545	20231024	105400	22348120	5370	5370	5370	5370	0
546	20231024	105300	22348120	5370	5370	5370	5370	0
547	20231024	105200	22348120	5370	5370	5370	5370	0
548	20231024	105100	22348120	5370	5370	5370	5370	0
549	20231024	105000	22348120	5370	5370	5370	5370	0
550	20231024	104900	22348120	5370	5370	5370	5370	0
551	20231024	104800	22348120	5370	5370	5370	5370	0
552	20231024	104700	22348120	5370	5370	5370	5370	0
553	20231024	104600	22348120	5370	5370	5370	5370	0
554	20231024	104500	22348120	5370	5370	5370	5370	0
555	20231024	104400	22348120	5370	5370	5370	5370	5
556	20231024	104300	22321270	5370	5370	5370	5370	11
557	20231024	104200	22262200	5360	5360	5360	5360	0
558	20231024	104100	22262200	5360	5360	5360	5360	0
559	20231024	104000	22262200	5360	5360	5360	5360	1
560	20231024	103900	22256840	5360	5370	5380	5360	345
561	20231024	103800	20405370	5370	5370	5370	5370	0
562	20231024	103700	20405370	5370	5350	5370	5350	76
563	20231024	103600	19998530	5340	5340	5340	5340	1
564	20231024	103500	19993190	5340	5340	5340	5340	0
565	20231024	103400	19993190	5340	5340	5340	5340	0
566	20231024	103300	19993190	5340	5340	5340	5340	0
567	20231024	103200	19993190	5340	5340	5340	5340	1179
568	20231024	103100	13697330	5340	5340	5340	5340	0
569	20231024	103000	13697330	5340	5340	5340	5340	0
570	20231024	102900	13697330	5340	5340	5340	5340	53
571	20231024	102800	13414310	5340	5340	5340	5340	0
572	20231024	102700	13414310	5340	5340	5340	5340	0
573	20231024	102600	13414310	5340	5340	5340	5340	0
574	20231024	102500	13414310	5340	5340	5340	5340	0
575	20231024	102400	13414310	5340	5340	5340	5340	0
576	20231024	102300	13414310	5340	5340	5340	5340	0
577	20231024	102200	13414310	5340	5340	5340	5340	0
578	20231024	102100	13414310	5340	5340	5340	5340	378
579	20231024	102000	11395790	5340	5340	5340	5340	0
580	20231024	101900	11395790	5340	5340	5340	5340	0
581	20231024	101800	11395790	5340	5340	5340	5340	0
582	20231024	101700	11395790	5340	5340	5340	5340	0
583	20231024	101600	11395790	5340	5340	5340	5340	13
584	20231024	101500	11326370	5340	5340	5340	5340	0
585	20231024	101400	11326370	5340	5340	5340	5340	0
586	20231024	101300	11326370	5340	5340	5340	5340	2
587	20231024	101200	11315690	5340	5340	5340	5340	0
588	20231024	101100	11315690	5340	5340	5340	5340	0
589	20231024	101000	11315690	5340	5340	5340	5340	0
590	20231024	100900	11315690	5340	5340	5340	5340	0
591	20231024	100800	11315690	5340	5340	5340	5340	0
592	20231024	100700	11315690	5340	5340	5340	5340	0
593	20231024	100600	11315690	5340	5340	5340	5340	0
594	20231024	100500	11315690	5340	5340	5340	5340	0
595	20231024	100400	11315690	5340	5340	5340	5340	0
596	20231024	100300	11315690	5340	5340	5340	5340	0
597	20231024	100200	11315690	5340	5340	5340	5340	0
598	20231024	100100	11315690	5340	5340	5340	5340	0
599	20231024	100000	11315690	5340	5340	5340	5340	0
600	20231024	095900	11315690	5340	5340	5340	5340	0
601	20231024	095800	11315690	5340	5340	5340	5340	70
602	20231024	095700	10941890	5340	5340	5340	5340	0
603	20231024	095600	10941890	5340	5340	5340	5340	0
604	20231024	095500	10941890	5340	5340	5340	5340	0
605	20231024	095400	10941890	5340	5340	5340	5340	408
606	20231024	095300	8763170	5340	5340	5340	5340	1
607	20231024	095200	8757830	5330	5330	5330	5330	0
608	20231024	095100	8757830	5330	5330	5330	5330	0
609	20231024	095000	8757830	5330	5330	5330	5330	0
610	20231024	094900	8757830	5330	5330	5330	5330	0
611	20231024	094800	8757830	5330	5330	5330	5330	0
612	20231024	094700	8757830	5330	5330	5330	5330	193
613	20231024	094600	7729140	5340	5340	5340	5340	0
614	20231024	094500	7729140	5340	5340	5340	5340	0
615	20231024	094400	7729140	5340	5340	5340	5340	1
616	20231024	094300	7723800	5340	5340	5340	5340	0
617	20231024	094200	7723800	5340	5340	5340	5340	0
618	20231024	094100	7723800	5340	5340	5340	5340	0
619	20231024	094000	7723800	5340	5340	5340	5340	0
620	20231024	093900	7723800	5340	5340	5340	5340	1
621	20231024	093800	7718460	5340	5340	5340	5340	1
622	20231024	093700	7713120	5340	5340	5340	5340	0
623	20231024	093600	7713120	5340	5340	5340	5340	0
624	20231024	093500	7713120	5340	5340	5340	5340	6
625	20231024	093400	7681080	5330	5330	5330	5330	0
626	20231024	093300	7681080	5330	5330	5330	5330	397
627	20231024	093200	5565070	5330	5330	5330	5330	0
628	20231024	093100	5565070	5330	5330	5330	5330	0
629	20231024	093000	5565070	5330	5330	5330	5330	0
630	20231024	092900	5565070	5330	5330	5330	5330	61
631	20231024	092800	5239940	5350	5350	5350	5350	0
632	20231024	092700	5239940	5350	5350	5350	5350	0
633	20231024	092600	5239940	5350	5350	5350	5350	0
634	20231024	092500	5239940	5350	5350	5350	5350	0
635	20231024	092400	5239940	5350	5350	5350	5350	0
636	20231024	092300	5239940	5350	5350	5350	5350	0
637	20231024	092200	5239940	5350	5350	5350	5350	0
638	20231024	092100	5239940	5350	5350	5350	5350	0
639	20231024	092000	5239940	5350	5350	5350	5350	404
640	20231024	091900	3078540	5360	5360	5360	5360	0
641	20231024	091800	3078540	5360	5360	5360	5360	0
642	20231024	091700	3078540	5360	5360	5360	5360	40
643	20231024	091600	2864140	5360	5360	5360	5360	0
644	20231024	091500	2864140	5360	5360	5360	5360	0
645	20231024	091400	2864140	5360	5360	5360	5360	0
646	20231024	091300	2864140	5360	5360	5360	5360	0
647	20231024	091200	2864140	5360	5360	5360	5360	244
648	20231024	091100	1556300	5350	5370	5370	5350	161
649	20231024	091000	692730	5370	5370	5370	5370	0
650	20231024	090900	692730	5370	5370	5370	5370	0
651	20231024	090800	692730	5370	5370	5370	5370	0
652	20231024	090700	692730	5370	5370	5370	5370	0
653	20231024	090600	692730	5370	5370	5370	5370	0
654	20231024	090500	692730	5370	5370	5370	5370	0
655	20231024	090400	692730	5370	5370	5370	5370	0
656	20231024	090300	692730	5370	5370	5370	5370	60
657	20231024	090200	370530	5370	5370	5370	5370	0
658	20231024	090100	370530	5370	5370	5370	5370	0
659	20231024	090000	370530	5370	5370	5370	5370	69