KissMeData/211050/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	204300	197987615	5090	5090	5090	5090	825
3	20241023	204200	197987615	5090	5090	5090	5090	0
4	20241023	204100	197987615	5090	5090	5090	5090	0
5	20241023	204000	197987615	5090	5090	5090	5090	0
6	20241023	203900	197987615	5090	5090	5090	5090	0
7	20241023	203800	197987615	5090	5090	5090	5090	0
8	20241023	203700	197987615	5090	5090	5090	5090	0
9	20241023	203600	197987615	5090	5090	5090	5090	0
10	20241023	203500	197987615	5090	5090	5090	5090	0
11	20241023	203400	197987615	5090	5090	5090	5090	0
12	20241023	203300	197987615	5090	5090	5090	5090	0
13	20241023	203200	197987615	5090	5090	5090	5090	0
14	20241023	203100	197987615	5090	5090	5090	5090	0
15	20241023	203000	197987615	5090	5090	5090	5090	0
16	20241023	202900	197987615	5090	5090	5090	5090	0
17	20241023	202800	197987615	5090	5090	5090	5090	0
18	20241023	202700	197987615	5090	5090	5090	5090	0
19	20241023	202600	197987615	5090	5090	5090	5090	0
20	20241023	202500	197987615	5090	5090	5090	5090	0
21	20241023	202400	197987615	5090	5090	5090	5090	0
22	20241023	202300	197987615	5090	5090	5090	5090	0
23	20241023	202200	197987615	5090	5090	5090	5090	0
24	20241023	202100	197987615	5090	5090	5090	5090	0
25	20241023	202000	197987615	5090	5090	5090	5090	0
26	20241023	201900	197987615	5090	5090	5090	5090	0
27	20241023	201800	197987615	5090	5090	5090	5090	0
28	20241023	201700	197987615	5090	5090	5090	5090	0
29	20241023	201600	197987615	5090	5090	5090	5090	0
30	20241023	201500	197987615	5090	5090	5090	5090	0
31	20241023	201400	197987615	5090	5090	5090	5090	0
32	20241023	201300	197987615	5090	5090	5090	5090	825
33	20241023	201200	197987615	5090	5090	5090	5090	0
34	20241023	201100	197987615	5090	5090	5090	5090	0
35	20241023	201000	197987615	5090	5090	5090	5090	0
36	20241023	200900	197987615	5090	5090	5090	5090	0
37	20241023	200800	197987615	5090	5090	5090	5090	0
38	20241023	200700	197987615	5090	5090	5090	5090	0
39	20241023	200600	197987615	5090	5090	5090	5090	0
40	20241023	200500	197987615	5090	5090	5090	5090	0
41	20241023	200400	197987615	5090	5090	5090	5090	0
42	20241023	200300	197987615	5090	5090	5090	5090	0
43	20241023	200200	197987615	5090	5090	5090	5090	0
44	20241023	200100	197987615	5090	5090	5090	5090	0
45	20241023	200000	197987615	5090	5090	5090	5090	0
46	20241023	195900	197987615	5090	5090	5090	5090	0
47	20241023	195800	197987615	5090	5090	5090	5090	0
48	20241023	195700	197987615	5090	5090	5090	5090	0
49	20241023	195600	197987615	5090	5090	5090	5090	0
50	20241023	195500	197987615	5090	5090	5090	5090	0
51	20241023	195400	197987615	5090	5090	5090	5090	0
52	20241023	195300	197987615	5090	5090	5090	5090	0
53	20241023	195200	197987615	5090	5090	5090	5090	0
54	20241023	195100	197987615	5090	5090	5090	5090	0
55	20241023	195000	197987615	5090	5090	5090	5090	0
56	20241023	194900	197987615	5090	5090	5090	5090	0
57	20241023	194800	197987615	5090	5090	5090	5090	0
58	20241023	194700	197987615	5090	5090	5090	5090	0
59	20241023	194600	197987615	5090	5090	5090	5090	0
60	20241023	194500	197987615	5090	5090	5090	5090	0
61	20241023	194400	197987615	5090	5090	5090	5090	0
62	20241023	194300	197987615	5090	5090	5090	5090	825
63	20241023	194200	197987615	5090	5090	5090	5090	0
64	20241023	194100	197987615	5090	5090	5090	5090	0
65	20241023	194000	197987615	5090	5090	5090	5090	0
66	20241023	193900	197987615	5090	5090	5090	5090	0
67	20241023	193800	197987615	5090	5090	5090	5090	0
68	20241023	193700	197987615	5090	5090	5090	5090	0
69	20241023	193600	197987615	5090	5090	5090	5090	0
70	20241023	193500	197987615	5090	5090	5090	5090	0
71	20241023	193400	197987615	5090	5090	5090	5090	0
72	20241023	193300	197987615	5090	5090	5090	5090	0
73	20241023	193200	197987615	5090	5090	5090	5090	0
74	20241023	193100	197987615	5090	5090	5090	5090	0
75	20241023	193000	197987615	5090	5090	5090	5090	0
76	20241023	192900	197987615	5090	5090	5090	5090	0
77	20241023	192800	197987615	5090	5090	5090	5090	0
78	20241023	192700	197987615	5090	5090	5090	5090	0
79	20241023	192600	197987615	5090	5090	5090	5090	0
80	20241023	192500	197987615	5090	5090	5090	5090	0
81	20241023	192400	197987615	5090	5090	5090	5090	0
82	20241023	192300	197987615	5090	5090	5090	5090	0
83	20241023	192200	197987615	5090	5090	5090	5090	0
84	20241023	192100	197987615	5090	5090	5090	5090	0
85	20241023	192000	197987615	5090	5090	5090	5090	0
86	20241023	191900	197987615	5090	5090	5090	5090	0
87	20241023	191800	197987615	5090	5090	5090	5090	0
88	20241023	191700	197987615	5090	5090	5090	5090	0
89	20241023	191600	197987615	5090	5090	5090	5090	0
90	20241023	191500	197987615	5090	5090	5090	5090	0
91	20241023	191400	197987615	5090	5090	5090	5090	0
92	20241023	191300	197987615	5090	5090	5090	5090	825
93	20241023	191200	197987615	5090	5090	5090	5090	0
94	20241023	191100	197987615	5090	5090	5090	5090	0
95	20241023	191000	197987615	5090	5090	5090	5090	0
96	20241023	190900	197987615	5090	5090	5090	5090	0
97	20241023	190800	197987615	5090	5090	5090	5090	0
98	20241023	190700	197987615	5090	5090	5090	5090	0
99	20241023	190600	197987615	5090	5090	5090	5090	0
100	20241023	190500	197987615	5090	5090	5090	5090	0
101	20241023	190400	197987615	5090	5090	5090	5090	0
102	20241023	190300	197987615	5090	5090	5090	5090	0
103	20241023	190200	197987615	5090	5090	5090	5090	0
104	20241023	190100	197987615	5090	5090	5090	5090	0
105	20241023	190000	197987615	5090	5090	5090	5090	0
106	20241023	185900	197987615	5090	5090	5090	5090	0
107	20241023	185800	197987615	5090	5090	5090	5090	0
108	20241023	185700	197987615	5090	5090	5090	5090	0
109	20241023	185600	197987615	5090	5090	5090	5090	0
110	20241023	185500	197987615	5090	5090	5090	5090	0
111	20241023	185400	197987615	5090	5090	5090	5090	0
112	20241023	185300	197987615	5090	5090	5090	5090	0
113	20241023	185200	197987615	5090	5090	5090	5090	0
114	20241023	185100	197987615	5090	5090	5090	5090	0
115	20241023	185000	197987615	5090	5090	5090	5090	0
116	20241023	184900	197987615	5090	5090	5090	5090	0
117	20241023	184800	197987615	5090	5090	5090	5090	0
118	20241023	184700	197987615	5090	5090	5090	5090	0
119	20241023	184600	197987615	5090	5090	5090	5090	0
120	20241023	184500	197987615	5090	5090	5090	5090	0
121	20241023	184400	197987615	5090	5090	5090	5090	0
122	20241023	184300	197987615	5090	5090	5090	5090	825
123	20241023	184200	197987615	5090	5090	5090	5090	0
124	20241023	184100	197987615	5090	5090	5090	5090	0
125	20241023	184000	197987615	5090	5090	5090	5090	0
126	20241023	183900	197987615	5090	5090	5090	5090	0
127	20241023	183800	197987615	5090	5090	5090	5090	0
128	20241023	183700	197987615	5090	5090	5090	5090	0
129	20241023	183600	197987615	5090	5090	5090	5090	0
130	20241023	183500	197987615	5090	5090	5090	5090	0
131	20241023	183400	197987615	5090	5090	5090	5090	0
132	20241023	183300	197987615	5090	5090	5090	5090	0
133	20241023	183200	197987615	5090	5090	5090	5090	0
134	20241023	183100	197987615	5090	5090	5090	5090	0
135	20241023	183000	197987615	5090	5090	5090	5090	0
136	20241023	182900	197987615	5090	5090	5090	5090	0
137	20241023	182800	197987615	5090	5090	5090	5090	0
138	20241023	182700	197987615	5090	5090	5090	5090	0
139	20241023	182600	197987615	5090	5090	5090	5090	0
140	20241023	182500	197987615	5090	5090	5090	5090	0
141	20241023	182400	197987615	5090	5090	5090	5090	0
142	20241023	182300	197987615	5090	5090	5090	5090	0
143	20241023	182200	197987615	5090	5090	5090	5090	0
144	20241023	182100	197987615	5090	5090	5090	5090	0
145	20241023	182000	197987615	5090	5090	5090	5090	0
146	20241023	181900	197987615	5090	5090	5090	5090	0
147	20241023	181800	197987615	5090	5090	5090	5090	0
148	20241023	181700	197987615	5090	5090	5090	5090	0
149	20241023	181600	197987615	5090	5090	5090	5090	0
150	20241023	181500	197987615	5090	5090	5090	5090	0
151	20241023	181400	197987615	5090	5090	5090	5090	0
152	20241023	181300	197987615	5090	5090	5090	5090	825
153	20241023	181200	197987615	5090	5090	5090	5090	0
154	20241023	181100	197987615	5090	5090	5090	5090	0
155	20241023	181000	197987615	5090	5090	5090	5090	0
156	20241023	180900	197987615	5090	5090	5090	5090	0
157	20241023	180800	197987615	5090	5090	5090	5090	0
158	20241023	180700	197987615	5090	5090	5090	5090	0
159	20241023	180600	197987615	5090	5090	5090	5090	0
160	20241023	180500	197987615	5090	5090	5090	5090	0
161	20241023	180400	197987615	5090	5090	5090	5090	0
162	20241023	180300	197987615	5090	5090	5090	5090	0
163	20241023	180200	197987615	5090	5090	5090	5090	0
164	20241023	180100	197987615	5090	5090	5090	5090	0
165	20241023	180000	197987615	5090	5090	5090	5090	0
166	20241023	175900	197987615	5090	5090	5090	5090	0
167	20241023	175800	197987615	5090	5090	5090	5090	0
168	20241023	175700	197987615	5090	5090	5090	5090	0
169	20241023	175600	197987615	5090	5090	5090	5090	0
170	20241023	175500	197987615	5090	5090	5090	5090	0
171	20241023	175400	197987615	5090	5090	5090	5090	0
172	20241023	175300	197987615	5090	5090	5090	5090	0
173	20241023	175200	197987615	5090	5090	5090	5090	0
174	20241023	175100	197987615	5090	5090	5090	5090	0
175	20241023	175000	197987615	5090	5090	5090	5090	0
176	20241023	174900	197987615	5090	5090	5090	5090	0
177	20241023	174800	197987615	5090	5090	5090	5090	0
178	20241023	174700	197987615	5090	5090	5090	5090	0
179	20241023	174600	197987615	5090	5090	5090	5090	0
180	20241023	174500	197987615	5090	5090	5090	5090	0
181	20241023	174400	197987615	5090	5090	5090	5090	0
182	20241023	174300	197987615	5090	5090	5090	5090	825
183	20241023	174200	197987615	5090	5090	5090	5090	0
184	20241023	174100	197987615	5090	5090	5090	5090	0
185	20241023	174000	197987615	5090	5090	5090	5090	0
186	20241023	173900	197987615	5090	5090	5090	5090	0
187	20241023	173800	197987615	5090	5090	5090	5090	0
188	20241023	173700	197987615	5090	5090	5090	5090	0
189	20241023	173600	197987615	5090	5090	5090	5090	0
190	20241023	173500	197987615	5090	5090	5090	5090	0
191	20241023	173400	197987615	5090	5090	5090	5090	0
192	20241023	173300	197987615	5090	5090	5090	5090	0
193	20241023	173200	197987615	5090	5090	5090	5090	0
194	20241023	173100	197987615	5090	5090	5090	5090	0
195	20241023	173000	197987615	5090	5090	5090	5090	0
196	20241023	172900	197987615	5090	5090	5090	5090	0
197	20241023	172800	197987615	5090	5090	5090	5090	0
198	20241023	172700	197987615	5090	5090	5090	5090	0
199	20241023	172600	197987615	5090	5090	5090	5090	0
200	20241023	172500	197987615	5090	5090	5090	5090	0
201	20241023	172400	197987615	5090	5090	5090	5090	0
202	20241023	172300	197987615	5090	5090	5090	5090	0
203	20241023	172200	197987615	5090	5090	5090	5090	0
204	20241023	172100	197987615	5090	5090	5090	5090	0
205	20241023	172000	197987615	5090	5090	5090	5090	0
206	20241023	171900	197987615	5090	5090	5090	5090	0
207	20241023	171800	197987615	5090	5090	5090	5090	0
208	20241023	171700	197987615	5090	5090	5090	5090	0
209	20241023	171600	197987615	5090	5090	5090	5090	0
210	20241023	171500	197987615	5090	5090	5090	5090	0
211	20241023	171400	197987615	5090	5090	5090	5090	0
212	20241023	171300	197987615	5090	5090	5090	5090	825
213	20241023	171200	197987615	5090	5090	5090	5090	0
214	20241023	171100	197987615	5090	5090	5090	5090	0
215	20241023	171000	197987615	5090	5090	5090	5090	0
216	20241023	170900	197987615	5090	5090	5090	5090	0
217	20241023	170800	197987615	5090	5090	5090	5090	0
218	20241023	170700	197987615	5090	5090	5090	5090	0
219	20241023	170600	197987615	5090	5090	5090	5090	0
220	20241023	170500	197987615	5090	5090	5090	5090	0
221	20241023	170400	197987615	5090	5090	5090	5090	0
222	20241023	170300	197987615	5090	5090	5090	5090	0
223	20241023	170200	197987615	5090	5090	5090	5090	0
224	20241023	170100	197987615	5090	5090	5090	5090	0
225	20241023	170000	197987615	5090	5090	5090	5090	0
226	20241023	165900	197987615	5090	5090	5090	5090	0
227	20241023	165800	197987615	5090	5090	5090	5090	0
228	20241023	165700	197987615	5090	5090	5090	5090	0
229	20241023	165600	197987615	5090	5090	5090	5090	0
230	20241023	165500	197987615	5090	5090	5090	5090	0
231	20241023	165400	197987615	5090	5090	5090	5090	0
232	20241023	165300	197987615	5090	5090	5090	5090	0
233	20241023	165200	197987615	5090	5090	5090	5090	0
234	20241023	165100	197987615	5090	5090	5090	5090	0
235	20241023	165000	197987615	5090	5090	5090	5090	0
236	20241023	164900	197987615	5090	5090	5090	5090	0
237	20241023	164800	197987615	5090	5090	5090	5090	0
238	20241023	164700	197987615	5090	5090	5090	5090	0
239	20241023	164600	197987615	5090	5090	5090	5090	0
240	20241023	164500	197987615	5090	5090	5090	5090	0
241	20241023	164400	197987615	5090	5090	5090	5090	0
242	20241023	164300	197987615	5090	5090	5090	5090	825
243	20241023	164200	197987615	5090	5090	5090	5090	0
244	20241023	164100	197987615	5090	5090	5090	5090	0
245	20241023	164000	197987615	5090	5090	5090	5090	0
246	20241023	163900	197987615	5090	5090	5090	5090	0
247	20241023	163800	197987615	5090	5090	5090	5090	0
248	20241023	163700	197987615	5090	5090	5090	5090	0
249	20241023	163600	197987615	5090	5090	5090	5090	0
250	20241023	163500	197987615	5090	5090	5090	5090	0
251	20241023	163400	197987615	5090	5090	5090	5090	0
252	20241023	163300	197987615	5090	5090	5090	5090	0
253	20241023	163200	197987615	5090	5090	5090	5090	0
254	20241023	163100	197987615	5090	5090	5090	5090	0
255	20241023	163000	197987615	5090	5090	5090	5090	0
256	20241023	162900	197987615	5090	5090	5090	5090	0
257	20241023	162800	197987615	5090	5090	5090	5090	0
258	20241023	162700	197987615	5090	5090	5090	5090	0
259	20241023	162600	197987615	5090	5090	5090	5090	0
260	20241023	162500	197987615	5090	5090	5090	5090	0
261	20241023	162400	197987615	5090	5090	5090	5090	0
262	20241023	162300	197987615	5090	5090	5090	5090	0
263	20241023	162200	197987615	5090	5090	5090	5090	0
264	20241023	162100	197987615	5090	5090	5090	5090	0
265	20241023	162000	197987615	5090	5090	5090	5090	0
266	20241023	161900	197987615	5090	5090	5090	5090	0
267	20241023	161800	197987615	5090	5090	5090	5090	0
268	20241023	161700	197987615	5090	5090	5090	5090	0
269	20241023	161600	197987615	5090	5090	5090	5090	0
270	20241023	161500	197987615	5090	5090	5090	5090	0
271	20241023	161400	197987615	5090	5090	5090	5090	0
272	20241023	161300	197987615	5090	5090	5090	5090	825
273	20241023	161200	197987615	5090	5090	5090	5090	0
274	20241023	161100	197987615	5090	5090	5090	5090	0
275	20241023	161000	197987615	5090	5090	5090	5090	0
276	20241023	160900	197987615	5090	5090	5090	5090	0
277	20241023	160800	197987615	5090	5090	5090	5090	0
278	20241023	160700	197987615	5090	5090	5090	5090	0
279	20241023	160600	197987615	5090	5090	5090	5090	0
280	20241023	160500	197987615	5090	5090	5090	5090	0
281	20241023	160400	197987615	5090	5090	5090	5090	0
282	20241023	160300	197987615	5090	5090	5090	5090	0
283	20241023	160200	197987615	5090	5090	5090	5090	0
284	20241023	160100	197987615	5090	5090	5090	5090	0
285	20241023	160000	197987615	5090	5090	5090	5090	0
286	20241023	155900	197987615	5090	5090	5090	5090	0
287	20241023	155800	197987615	5090	5090	5090	5090	0
288	20241023	155700	197987615	5090	5090	5090	5090	0
289	20241023	155600	197987615	5090	5090	5090	5090	0
290	20241023	155500	197987615	5090	5090	5090	5090	0
291	20241023	155400	197987615	5090	5090	5090	5090	0
292	20241023	155300	197987615	5090	5090	5090	5090	0
293	20241023	155200	197987615	5090	5090	5090	5090	0
294	20241023	155100	197987615	5090	5090	5090	5090	0
295	20241023	155000	197987615	5090	5090	5090	5090	0
296	20241023	154900	197987615	5090	5090	5090	5090	0
297	20241023	154800	197987615	5090	5090	5090	5090	0
298	20241023	154700	197987615	5090	5090	5090	5090	0
299	20241023	154600	197987615	5090	5090	5090	5090	0
300	20241023	154500	197987615	5090	5090	5090	5090	0
301	20241023	154400	197987615	5090	5090	5090	5090	0
302	20241023	154300	197987615	5090	5090	5090	5090	825
303	20241023	154200	197987615	5090	5090	5090	5090	0
304	20241023	154100	197987615	5090	5090	5090	5090	0
305	20241023	154000	197987615	5090	5090	5090	5090	0
306	20241023	153900	197987615	5090	5090	5090	5090	0
307	20241023	153800	197987615	5090	5090	5090	5090	0
308	20241023	153700	197987615	5090	5090	5090	5090	0
309	20241023	153600	197987615	5090	5090	5090	5090	0
310	20241023	153500	197987615	5090	5090	5090	5090	0
311	20241023	153400	197987615	5090	5090	5090	5090	0
312	20241023	153300	197987615	5090	5090	5090	5090	0
313	20241023	153200	197987615	5090	5090	5090	5090	0
314	20241023	153100	197987615	5090	5090	5090	5090	0
315	20241023	153000	197987615	5090	5090	5090	5090	825
316	20241023	152900	193788365	5030	5030	5030	5030	0
317	20241023	152800	193788365	5030	5030	5030	5030	0
318	20241023	152700	193788365	5030	5030	5030	5030	0
319	20241023	152600	193788365	5030	5030	5030	5030	0
320	20241023	152500	193788365	5030	5030	5030	5030	0
321	20241023	152400	193788365	5030	5030	5030	5030	0
322	20241023	152300	193788365	5030	5030	5030	5030	0
323	20241023	152200	193788365	5030	5030	5030	5030	0
324	20241023	152100	193788365	5030	5030	5030	5030	0
325	20241023	152000	193788365	5030	5030	5030	5030	0
326	20241023	151900	193788365	5030	5030	5030	5030	2
327	20241023	151800	193778305	5080	5080	5080	5080	200
328	20241023	151700	192762305	5080	5080	5080	5080	0
329	20241023	151600	192762305	5080	5080	5080	5080	0
330	20241023	151500	192762305	5080	5080	5080	5080	0
331	20241023	151400	192762305	5080	5080	5080	5080	0
332	20241023	151300	192762305	5080	5080	5080	5080	0
333	20241023	151200	192762305	5080	5080	5080	5080	2165
334	20241023	151100	181764105	5050	5050	5050	5050	0
335	20241023	151000	181764105	5050	5050	5050	5050	127
336	20241023	150900	181122755	5060	5060	5060	5060	0
337	20241023	150800	181122755	5060	5060	5060	5060	0
338	20241023	150700	181122755	5060	5060	5060	5060	0
339	20241023	150600	181122755	5060	5060	5060	5060	0
340	20241023	150500	181122755	5060	5060	5060	5060	59
341	20241023	150400	180824215	5100	5100	5100	5100	0
342	20241023	150300	180824215	5100	5100	5100	5100	0
343	20241023	150200	180824215	5100	5100	5100	5100	8
344	20241023	150100	180783415	5100	5090	5100	5090	1000
345	20241023	150000	175684005	5090	5090	5090	5090	0
346	20241023	145900	175684005	5090	5090	5090	5090	0
347	20241023	145800	175684005	5090	5090	5090	5090	0
348	20241023	145700	175684005	5090	5090	5090	5090	0
349	20241023	145600	175684005	5090	5090	5090	5090	0
350	20241023	145500	175684005	5090	5090	5090	5090	0
351	20241023	145400	175684005	5090	5090	5090	5090	0
352	20241023	145300	175684005	5090	5080	5090	5080	50
353	20241023	145200	175429515	5060	5060	5060	5060	0
354	20241023	145100	175429515	5060	5060	5060	5060	16
355	20241023	145000	175348555	5070	5070	5070	5070	13
356	20241023	144900	175282645	5070	5070	5070	5070	0
357	20241023	144800	175282645	5070	5070	5070	5070	0
358	20241023	144700	175282645	5070	5070	5070	5070	1571
359	20241023	144600	167317675	5070	5070	5070	5070	415
360	20241023	144500	165213625	5060	5060	5060	5060	0
361	20241023	144400	165213625	5060	5060	5060	5060	0
362	20241023	144300	165213625	5060	5060	5060	5060	1
363	20241023	144200	165208565	5050	5050	5050	5050	1
364	20241023	144100	165203515	5030	5030	5030	5030	0
365	20241023	144000	165203515	5030	5030	5030	5030	0
366	20241023	143900	165203515	5030	5030	5030	5030	0
367	20241023	143800	165203515	5030	5030	5030	5030	0
368	20241023	143700	165203515	5030	5030	5030	5030	0
369	20241023	143600	165203515	5030	5030	5030	5030	0
370	20241023	143500	165203515	5030	5030	5030	5030	0
371	20241023	143400	165203515	5030	5030	5030	5030	0
372	20241023	143300	165203515	5030	5060	5060	5030	680
373	20241023	143200	161772225	5070	5070	5070	5070	0
374	20241023	143100	161772225	5070	5070	5070	5070	0
375	20241023	143000	161772225	5070	5070	5070	5070	0
376	20241023	142900	161772225	5070	5070	5070	5070	0
377	20241023	142800	161772225	5070	5070	5070	5070	0
378	20241023	142700	161772225	5070	5070	5070	5070	0
379	20241023	142600	161772225	5070	5070	5070	5070	85
380	20241023	142500	161341275	5060	5060	5060	5060	15
381	20241023	142400	161265375	5060	5060	5060	5060	0
382	20241023	142300	161265375	5060	5060	5060	5060	0
383	20241023	142200	161265375	5060	5060	5060	5060	0
384	20241023	142100	161265375	5060	5060	5060	5060	0
385	20241023	142000	161265375	5060	5060	5060	5060	0
386	20241023	141900	161265375	5060	5060	5060	5060	0
387	20241023	141800	161265375	5060	5060	5060	5060	0
388	20241023	141700	161265375	5060	5060	5060	5060	0
389	20241023	141600	161265375	5060	5060	5060	5060	0
390	20241023	141500	161265375	5060	5060	5060	5060	0
391	20241023	141400	161265375	5060	5060	5060	5060	165
392	20241023	141300	160430475	5060	5060	5060	5060	0
393	20241023	141200	160430475	5060	5060	5060	5060	0
394	20241023	141100	160430475	5060	5060	5060	5060	0
395	20241023	141000	160430475	5060	5060	5060	5060	1
396	20241023	140900	160425415	5060	5060	5060	5060	0
397	20241023	140800	160425415	5060	5060	5060	5060	0
398	20241023	140700	160425415	5060	5060	5060	5060	0
399	20241023	140600	160425415	5060	5060	5060	5060	0
400	20241023	140500	160425415	5060	5060	5060	5060	0
401	20241023	140400	160425415	5060	5060	5060	5060	0
402	20241023	140300	160425415	5060	5060	5060	5060	65
403	20241023	140200	160096515	5070	5070	5070	5070	0
404	20241023	140100	160096515	5070	5070	5070	5070	0
405	20241023	140000	160096515	5070	5070	5070	5070	0
406	20241023	135900	160096515	5070	5070	5070	5070	0
407	20241023	135800	160096515	5070	5070	5070	5070	0
408	20241023	135700	160096515	5070	5070	5070	5070	234
409	20241023	135600	158910135	5070	5080	5080	5070	6
410	20241023	135500	158879675	5070	5070	5070	5070	65
411	20241023	135400	158550125	5110	5100	5110	5100	3898
412	20241023	135300	138631915	5110	5110	5110	5110	0
413	20241023	135200	138631915	5110	5110	5110	5110	0
414	20241023	135100	138631915	5110	5110	5110	5110	0
415	20241023	135000	138631915	5110	5110	5110	5110	0
416	20241023	134900	138631915	5110	5110	5110	5110	0
417	20241023	134800	138631915	5110	5100	5110	5100	356
418	20241023	134700	136814075	5110	5110	5110	5110	0
419	20241023	134600	136814075	5110	5050	5110	5050	1398
420	20241023	134500	129697595	5050	5050	5050	5050	0
421	20241023	134400	129697595	5050	5050	5050	5050	0
422	20241023	134300	129697595	5050	5050	5050	5050	0
423	20241023	134200	129697595	5050	5050	5050	5050	0
424	20241023	134100	129697595	5050	5050	5050	5050	0
425	20241023	134000	129697595	5050	5050	5050	5050	0
426	20241023	133900	129697595	5050	5050	5050	5050	0
427	20241023	133800	129697595	5050	5050	5050	5050	0
428	20241023	133700	129697595	5050	5050	5050	5050	0
429	20241023	133600	129697595	5050	5050	5050	5050	0
430	20241023	133500	129697595	5050	5050	5050	5050	0
431	20241023	133400	129697595	5050	5050	5050	5050	0
432	20241023	133300	129697595	5050	5050	5050	5050	0
433	20241023	133200	129697595	5050	5050	5050	5050	0
434	20241023	133100	129697595	5050	5050	5050	5050	1
435	20241023	133000	129692545	5050	5050	5050	5050	0
436	20241023	132900	129692545	5050	5050	5050	5050	0
437	20241023	132800	129692545	5050	5050	5050	5050	0
438	20241023	132700	129692545	5050	5050	5050	5050	0
439	20241023	132600	129692545	5050	5050	5050	5050	0
440	20241023	132500	129692545	5050	5050	5050	5050	0
441	20241023	132400	129692545	5050	5050	5050	5050	0
442	20241023	132300	129692545	5050	5050	5050	5050	0
443	20241023	132200	129692545	5050	5050	5050	5050	0
444	20241023	132100	129692545	5050	5050	5050	5050	0
445	20241023	132000	129692545	5050	5050	5050	5050	0
446	20241023	131900	129692545	5050	5050	5050	5050	0
447	20241023	131800	129692545	5050	5050	5050	5050	0
448	20241023	131700	129692545	5050	5050	5050	5050	0
449	20241023	131600	129692545	5050	5050	5050	5050	0
450	20241023	131500	129692545	5050	5050	5050	5050	0
451	20241023	131400	129692545	5050	5050	5050	5050	0
452	20241023	131300	129692545	5050	5050	5050	5050	0
453	20241023	131200	129692545	5050	5050	5050	5050	0
454	20241023	131100	129692545	5050	5050	5050	5050	0
455	20241023	131000	129692545	5050	5050	5050	5050	0
456	20241023	130900	129692545	5050	5050	5050	5050	0
457	20241023	130800	129692545	5050	5050	5050	5050	0
458	20241023	130700	129692545	5050	5050	5050	5050	0
459	20241023	130600	129692545	5050	5050	5050	5050	3
460	20241023	130500	129677395	5050	5050	5050	5050	0
461	20241023	130400	129677395	5050	5050	5050	5050	0
462	20241023	130300	129677395	5050	5050	5050	5050	0
463	20241023	130200	129677395	5050	5050	5050	5050	0
464	20241023	130100	129677395	5050	5050	5050	5050	0
465	20241023	130000	129677395	5050	5050	5050	5050	0
466	20241023	125900	129677395	5050	5050	5050	5050	0
467	20241023	125800	129677395	5050	5050	5050	5050	0
468	20241023	125700	129677395	5050	5050	5050	5050	0
469	20241023	125600	129677395	5050	5050	5050	5050	0
470	20241023	125500	129677395	5050	5050	5050	5050	0
471	20241023	125400	129677395	5050	5050	5050	5050	0
472	20241023	125300	129677395	5050	5050	5050	5050	0
473	20241023	125200	129677395	5050	5050	5050	5050	0
474	20241023	125100	129677395	5050	5050	5050	5050	0
475	20241023	125000	129677395	5050	5050	5050	5050	0
476	20241023	124900	129677395	5050	5050	5050	5050	0
477	20241023	124800	129677395	5050	5050	5050	5050	0
478	20241023	124700	129677395	5050	5050	5050	5050	0
479	20241023	124600	129677395	5050	5050	5050	5050	0
480	20241023	124500	129677395	5050	5050	5050	5050	1
481	20241023	124400	129672345	5050	5050	5050	5050	0
482	20241023	124300	129672345	5050	5050	5050	5050	0
483	20241023	124200	129672345	5050	5050	5050	5050	0
484	20241023	124100	129672345	5050	5050	5050	5050	0
485	20241023	124000	129672345	5050	5050	5050	5050	0
486	20241023	123900	129672345	5050	5050	5050	5050	0
487	20241023	123800	129672345	5050	5050	5050	5050	134
488	20241023	123700	128995645	5050	5050	5050	5050	0
489	20241023	123600	128995645	5050	5050	5050	5050	0
490	20241023	123500	128995645	5050	5050	5050	5050	99
491	20241023	123400	128495695	5060	5070	5070	5060	120
492	20241023	123300	127888295	5070	5070	5070	5070	0
493	20241023	123200	127888295	5070	5070	5070	5070	0
494	20241023	123100	127888295	5070	5070	5070	5070	0
495	20241023	123000	127888295	5070	5070	5070	5070	0
496	20241023	122900	127888295	5070	5070	5070	5070	0
497	20241023	122800	127888295	5070	5070	5070	5070	0
498	20241023	122700	127888295	5070	5070	5070	5070	0
499	20241023	122600	127888295	5070	5070	5070	5070	0
500	20241023	122500	127888295	5070	5070	5070	5070	0
501	20241023	122400	127888295	5070	5070	5070	5070	364
502	20241023	122300	126042815	5070	5070	5070	5070	0
503	20241023	122200	126042815	5070	5070	5070	5070	0
504	20241023	122100	126042815	5070	5070	5070	5070	0
505	20241023	122000	126042815	5070	5070	5070	5070	0
506	20241023	121900	126042815	5070	5070	5070	5070	20
507	20241023	121800	125941415	5070	5070	5070	5070	0
508	20241023	121700	125941415	5070	5070	5070	5070	0
509	20241023	121600	125941415	5070	5070	5070	5070	0
510	20241023	121500	125941415	5070	5070	5070	5070	0
511	20241023	121400	125941415	5070	5070	5070	5070	0
512	20241023	121300	125941415	5070	5070	5070	5070	20
513	20241023	121200	125840015	5060	5060	5060	5060	0
514	20241023	121100	125840015	5060	5060	5060	5060	1
515	20241023	121000	125834955	5060	5060	5060	5060	0
516	20241023	120900	125834955	5060	5060	5060	5060	239
517	20241023	120800	124625615	5050	5040	5050	5040	442
518	20241023	120700	122397265	5040	5040	5040	5040	20
519	20241023	120600	122296465	5030	5030	5030	5030	0
520	20241023	120500	122296465	5030	5030	5030	5030	0
521	20241023	120400	122296465	5030	5030	5030	5030	0
522	20241023	120300	122296465	5030	5030	5030	5030	0
523	20241023	120200	122296465	5030	5030	5030	5030	0
524	20241023	120100	122296465	5030	5030	5030	5030	0
525	20241023	120000	122296465	5030	5030	5030	5030	0
526	20241023	115900	122296465	5030	5030	5030	5030	0
527	20241023	115800	122296465	5030	5030	5030	5030	269
528	20241023	115700	120943395	5030	5030	5030	5030	198
529	20241023	115600	119947455	4990	4990	4990	4990	0
530	20241023	115500	119947455	4990	4990	4990	4990	0
531	20241023	115400	119947455	4990	4990	4990	4990	0
532	20241023	115300	119947455	4990	4995	4995	4990	700
533	20241023	115200	116453540	4990	4995	4995	4990	300
534	20241023	115100	114956460	5000	5000	5000	4995	1200
535	20241023	115000	108957910	5000	5000	5000	5000	0
536	20241023	114900	108957910	5000	5010	5010	5000	500
537	20241023	114800	106457150	5000	5000	5000	5000	0
538	20241023	114700	106457150	5000	5020	5020	5000	588
539	20241023	114600	103512210	5030	5030	5030	5030	50
540	20241023	114500	103260710	5030	5040	5040	5030	13
541	20241023	114400	103195310	5040	5010	5040	5000	501
542	20241023	114300	100690120	5010	5030	5030	5010	3500
543	20241023	114200	83135850	5030	5030	5030	5030	200
544	20241023	114100	82129850	5070	5070	5070	5070	1
545	20241023	114000	82124780	5040	5080	5080	5040	2850
546	20241023	113900	67704350	5090	5090	5090	5090	0
547	20241023	113800	67704350	5090	5090	5090	5090	0
548	20241023	113700	67704350	5090	5090	5090	5090	0
549	20241023	113600	67704350	5090	5090	5090	5090	0
550	20241023	113500	67704350	5090	5090	5090	5080	1193
551	20241023	113400	61643560	5090	5090	5090	5090	0
552	20241023	113300	61643560	5090	5090	5090	5090	0
553	20241023	113200	61643560	5090	5090	5090	5090	0
554	20241023	113100	61643560	5090	5090	5090	5090	0
555	20241023	113000	61643560	5090	5090	5090	5090	0
556	20241023	112900	61643560	5090	5090	5090	5090	0
557	20241023	112800	61643560	5090	5090	5090	5090	0
558	20241023	112700	61643560	5090	5090	5090	5090	0
559	20241023	112600	61643560	5090	5090	5090	5090	0
560	20241023	112500	61643560	5090	5090	5090	5090	0
561	20241023	112400	61643560	5090	5090	5090	5090	400
562	20241023	112300	59607560	5090	5090	5090	5090	0
563	20241023	112200	59607560	5090	5090	5090	5090	0
564	20241023	112100	59607560	5090	5090	5090	5090	0
565	20241023	112000	59607560	5090	5090	5090	5090	0
566	20241023	111900	59607560	5090	5090	5090	5090	0
567	20241023	111800	59607560	5090	5090	5090	5090	0
568	20241023	111700	59607560	5090	5090	5090	5090	0
569	20241023	111600	59607560	5090	5090	5090	5090	0
570	20241023	111500	59607560	5090	5090	5090	5090	0
571	20241023	111400	59607560	5090	5090	5090	5090	0
572	20241023	111300	59607560	5090	5090	5090	5090	0
573	20241023	111200	59607560	5090	5090	5090	5090	238
574	20241023	111100	58396140	5090	5090	5090	5090	0
575	20241023	111000	58396140	5090	5090	5090	5090	0
576	20241023	110900	58396140	5090	5090	5090	5090	7
577	20241023	110800	58360510	5090	5090	5090	5090	0
578	20241023	110700	58360510	5090	5090	5090	5090	0
579	20241023	110600	58360510	5090	5090	5090	5090	209
580	20241023	110500	57296700	5110	5110	5110	5110	1
581	20241023	110400	57291590	5090	5090	5090	5090	0
582	20241023	110300	57291590	5090	5090	5090	5090	0
583	20241023	110200	57291590	5090	5090	5090	5090	0
584	20241023	110100	57291590	5090	5090	5090	5090	0
585	20241023	110000	57291590	5090	5090	5090	5090	0
586	20241023	105900	57291590	5090	5090	5090	5090	0
587	20241023	105800	57291590	5090	5090	5090	5090	0
588	20241023	105700	57291590	5090	5090	5090	5090	0
589	20241023	105600	57291590	5090	5090	5090	5090	0
590	20241023	105500	57291590	5090	5090	5090	5090	0
591	20241023	105400	57291590	5090	5090	5090	5090	0
592	20241023	105300	57291590	5090	5090	5090	5090	0
593	20241023	105200	57291590	5090	5090	5090	5090	0
594	20241023	105100	57291590	5090	5090	5090	5090	0
595	20241023	105000	57291590	5090	5090	5090	5090	0
596	20241023	104900	57291590	5090	5090	5090	5090	0
597	20241023	104800	57291590	5090	5090	5090	5090	0
598	20241023	104700	57291590	5090	5090	5090	5090	0
599	20241023	104600	57291590	5090	5090	5090	5090	0
600	20241023	104500	57291590	5090	5090	5090	5090	0
601	20241023	104400	57291590	5090	5090	5090	5090	0
602	20241023	104300	57291590	5090	5090	5090	5090	0
603	20241023	104200	57291590	5090	5090	5090	5090	0
604	20241023	104100	57291590	5090	5090	5090	5090	0
605	20241023	104000	57291590	5090	5090	5090	5090	0
606	20241023	103900	57291590	5090	5090	5090	5090	0
607	20241023	103800	57291590	5090	5090	5090	5090	0
608	20241023	103700	57291590	5090	5090	5090	5090	0
609	20241023	103600	57291590	5090	5090	5090	5090	0
610	20241023	103500	57291590	5090	5090	5090	5090	0
611	20241023	103400	57291590	5090	5090	5090	5090	0
612	20241023	103300	57291590	5090	5090	5090	5090	1000
613	20241023	103200	52201590	5090	5090	5090	5090	0
614	20241023	103100	52201590	5090	5090	5090	5090	0
615	20241023	103000	52201590	5090	5090	5090	5090	0
616	20241023	102900	52201590	5090	5090	5090	5090	0
617	20241023	102800	52201590	5090	5090	5090	5090	0
618	20241023	102700	52201590	5090	5090	5090	5090	0
619	20241023	102600	52201590	5090	5090	5090	5090	0
620	20241023	102500	52201590	5090	5090	5090	5090	878
621	20241023	102400	47732570	5100	5100	5100	5100	72
622	20241023	102300	47365370	5100	5100	5100	5100	20
623	20241023	102200	47263370	5100	5100	5100	5100	560
624	20241023	102100	44407370	5100	5110	5110	5100	342
625	20241023	102000	42662470	5110	5110	5110	5110	0
626	20241023	101900	42662470	5110	5110	5110	5110	0
627	20241023	101800	42662470	5110	5110	5110	5110	0
628	20241023	101700	42662470	5110	5110	5110	5110	0
629	20241023	101600	42662470	5110	5120	5120	5110	281
630	20241023	101500	41225770	5140	5140	5140	5140	0
631	20241023	101400	41225770	5140	5140	5140	5140	0
632	20241023	101300	41225770	5140	5140	5140	5140	0
633	20241023	101200	41225770	5140	5140	5140	5140	0
634	20241023	101100	41225770	5140	5140	5140	5140	0
635	20241023	101000	41225770	5140	5140	5140	5140	0
636	20241023	100900	41225770	5140	5140	5140	5140	0
637	20241023	100800	41225770	5140	5140	5140	5140	0
638	20241023	100700	41225770	5140	5140	5140	5140	0
639	20241023	100600	41225770	5140	5140	5140	5140	0
640	20241023	100500	41225770	5140	5140	5140	5140	7
641	20241023	100400	41189790	5140	5140	5140	5140	5
642	20241023	100300	41164090	5130	5130	5130	5130	0
643	20241023	100200	41164090	5130	5130	5130	5130	150
644	20241023	100100	40394590	5130	5130	5130	5130	192
645	20241023	100000	39409630	5130	5130	5130	5130	0
646	20241023	095900	39409630	5130	5130	5130	5130	0
647	20241023	095800	39409630	5130	5130	5130	5130	0
648	20241023	095700	39409630	5130	5130	5130	5130	0
649	20241023	095600	39409630	5130	5130	5130	5130	0
650	20241023	095500	39409630	5130	5130	5130	5130	11
651	20241023	095400	39353200	5140	5140	5140	5140	0
652	20241023	095300	39353200	5140	5140	5140	5140	0
653	20241023	095200	39353200	5140	5140	5140	5140	4
654	20241023	095100	39332640	5140	5140	5140	5140	0
655	20241023	095000	39332640	5140	5140	5140	5140	0
656	20241023	094900	39332640	5140	5140	5140	5140	0
657	20241023	094800	39332640	5140	5140	5140	5140	0
658	20241023	094700	39332640	5140	5140	5140	5140	0
659	20241023	094600	39332640	5140	5140	5140	5140	0
660	20241023	094500	39332640	5140	5140	5140	5140	0
661	20241023	094400	39332640	5140	5140	5140	5140	147
662	20241023	094300	38577060	5100	5100	5100	5100	2
663	20241023	094200	38566860	5140	5140	5140	5140	21
664	20241023	094100	38458920	5140	5140	5140	5140	22
665	20241023	094000	38345840	5100	5100	5100	5100	0
666	20241023	093900	38345840	5100	5100	5100	5100	0
667	20241023	093800	38345840	5100	5100	5100	5100	0
668	20241023	093700	38345840	5100	5100	5100	5100	0
669	20241023	093600	38345840	5100	5100	5100	5100	0
670	20241023	093500	38345840	5100	5100	5100	5100	0
671	20241023	093400	38345840	5100	5100	5100	5100	0
672	20241023	093300	38345840	5100	5100	5100	5100	0
673	20241023	093200	38345840	5100	5100	5100	5100	0
674	20241023	093100	38345840	5100	5100	5100	5100	0
675	20241023	093000	38345840	5100	5100	5100	5100	0
676	20241023	092900	38345840	5100	5100	5100	5100	0
677	20241023	092800	38345840	5100	5100	5100	5100	0
678	20241023	092700	38345840	5100	5110	5110	5100	4900
679	20241023	092600	13353010	5110	5110	5110	5110	0
680	20241023	092500	13353010	5110	5110	5110	5110	0
681	20241023	092400	13353010	5110	5120	5120	5110	599
682	20241023	092300	10291700	5140	5140	5140	5140	1
683	20241023	092200	10286560	5140	5140	5140	5140	38
684	20241023	092100	10091240	5140	5140	5140	5140	0
685	20241023	092000	10091240	5140	5140	5140	5140	0
686	20241023	091900	10091240	5140	5140	5140	5140	0
687	20241023	091800	10091240	5140	5140	5140	5140	0
688	20241023	091700	10091240	5140	5140	5140	5140	59
689	20241023	091600	9787980	5140	5140	5140	5140	0
690	20241023	091500	9787980	5140	5140	5140	5140	0
691	20241023	091400	9787980	5140	5140	5140	5140	0
692	20241023	091300	9787980	5140	5140	5140	5140	0
693	20241023	091200	9787980	5140	5140	5140	5140	0
694	20241023	091100	9787980	5140	5140	5140	5140	0
695	20241023	091000	9787980	5140	5140	5140	5140	0
696	20241023	090900	9787980	5140	5120	5140	5120	891
697	20241023	090800	5222500	5120	5120	5120	5120	425
698	20241023	090700	3046500	5120	5120	5120	5120	0
699	20241023	090600	3046500	5120	5120	5120	5120	584
700	20241023	090500	56420	5120	5120	5120	5120	0
701	20241023	090400	56420	5120	5120	5120	5120	0
702	20241023	090300	56420	5120	5120	5120	5120	0
703	20241023	090200	56420	5120	5120	5120	5120	1
704	20241023	090100	51300	5130	5130	5130	5130	0
705	20241023	090000	51300	5130	5130	5130	5130	10