KissMeData/241790/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205500	135376050	5990	5990	5990	5990	262
3	20241023	205400	135376050	5990	5990	5990	5990	0
4	20241023	205300	135376050	5990	5990	5990	5990	0
5	20241023	205200	135376050	5990	5990	5990	5990	0
6	20241023	205100	135376050	5990	5990	5990	5990	0
7	20241023	205000	135376050	5990	5990	5990	5990	0
8	20241023	204900	135376050	5990	5990	5990	5990	0
9	20241023	204800	135376050	5990	5990	5990	5990	0
10	20241023	204700	135376050	5990	5990	5990	5990	0
11	20241023	204600	135376050	5990	5990	5990	5990	0
12	20241023	204500	135376050	5990	5990	5990	5990	0
13	20241023	204400	135376050	5990	5990	5990	5990	0
14	20241023	204300	135376050	5990	5990	5990	5990	0
15	20241023	204200	135376050	5990	5990	5990	5990	0
16	20241023	204100	135376050	5990	5990	5990	5990	0
17	20241023	204000	135376050	5990	5990	5990	5990	0
18	20241023	203900	135376050	5990	5990	5990	5990	0
19	20241023	203800	135376050	5990	5990	5990	5990	0
20	20241023	203700	135376050	5990	5990	5990	5990	0
21	20241023	203600	135376050	5990	5990	5990	5990	0
22	20241023	203500	135376050	5990	5990	5990	5990	0
23	20241023	203400	135376050	5990	5990	5990	5990	0
24	20241023	203300	135376050	5990	5990	5990	5990	0
25	20241023	203200	135376050	5990	5990	5990	5990	0
26	20241023	203100	135376050	5990	5990	5990	5990	0
27	20241023	203000	135376050	5990	5990	5990	5990	0
28	20241023	202900	135376050	5990	5990	5990	5990	0
29	20241023	202800	135376050	5990	5990	5990	5990	0
30	20241023	202700	135376050	5990	5990	5990	5990	0
31	20241023	202600	135376050	5990	5990	5990	5990	0
32	20241023	202500	135376050	5990	5990	5990	5990	262
33	20241023	202400	135376050	5990	5990	5990	5990	0
34	20241023	202300	135376050	5990	5990	5990	5990	0
35	20241023	202200	135376050	5990	5990	5990	5990	0
36	20241023	202100	135376050	5990	5990	5990	5990	0
37	20241023	202000	135376050	5990	5990	5990	5990	0
38	20241023	201900	135376050	5990	5990	5990	5990	0
39	20241023	201800	135376050	5990	5990	5990	5990	0
40	20241023	201700	135376050	5990	5990	5990	5990	0
41	20241023	201600	135376050	5990	5990	5990	5990	0
42	20241023	201500	135376050	5990	5990	5990	5990	0
43	20241023	201400	135376050	5990	5990	5990	5990	0
44	20241023	201300	135376050	5990	5990	5990	5990	0
45	20241023	201200	135376050	5990	5990	5990	5990	0
46	20241023	201100	135376050	5990	5990	5990	5990	0
47	20241023	201000	135376050	5990	5990	5990	5990	0
48	20241023	200900	135376050	5990	5990	5990	5990	0
49	20241023	200800	135376050	5990	5990	5990	5990	0
50	20241023	200700	135376050	5990	5990	5990	5990	0
51	20241023	200600	135376050	5990	5990	5990	5990	0
52	20241023	200500	135376050	5990	5990	5990	5990	0
53	20241023	200400	135376050	5990	5990	5990	5990	0
54	20241023	200300	135376050	5990	5990	5990	5990	0
55	20241023	200200	135376050	5990	5990	5990	5990	0
56	20241023	200100	135376050	5990	5990	5990	5990	0
57	20241023	200000	135376050	5990	5990	5990	5990	0
58	20241023	195900	135376050	5990	5990	5990	5990	0
59	20241023	195800	135376050	5990	5990	5990	5990	0
60	20241023	195700	135376050	5990	5990	5990	5990	0
61	20241023	195600	135376050	5990	5990	5990	5990	0
62	20241023	195500	135376050	5990	5990	5990	5990	262
63	20241023	195400	135376050	5990	5990	5990	5990	0
64	20241023	195300	135376050	5990	5990	5990	5990	0
65	20241023	195200	135376050	5990	5990	5990	5990	0
66	20241023	195100	135376050	5990	5990	5990	5990	0
67	20241023	195000	135376050	5990	5990	5990	5990	0
68	20241023	194900	135376050	5990	5990	5990	5990	0
69	20241023	194800	135376050	5990	5990	5990	5990	0
70	20241023	194700	135376050	5990	5990	5990	5990	0
71	20241023	194600	135376050	5990	5990	5990	5990	0
72	20241023	194500	135376050	5990	5990	5990	5990	0
73	20241023	194400	135376050	5990	5990	5990	5990	0
74	20241023	194300	135376050	5990	5990	5990	5990	0
75	20241023	194200	135376050	5990	5990	5990	5990	0
76	20241023	194100	135376050	5990	5990	5990	5990	0
77	20241023	194000	135376050	5990	5990	5990	5990	0
78	20241023	193900	135376050	5990	5990	5990	5990	0
79	20241023	193800	135376050	5990	5990	5990	5990	0
80	20241023	193700	135376050	5990	5990	5990	5990	0
81	20241023	193600	135376050	5990	5990	5990	5990	0
82	20241023	193500	135376050	5990	5990	5990	5990	0
83	20241023	193400	135376050	5990	5990	5990	5990	0
84	20241023	193300	135376050	5990	5990	5990	5990	0
85	20241023	193200	135376050	5990	5990	5990	5990	0
86	20241023	193100	135376050	5990	5990	5990	5990	0
87	20241023	193000	135376050	5990	5990	5990	5990	0
88	20241023	192900	135376050	5990	5990	5990	5990	0
89	20241023	192800	135376050	5990	5990	5990	5990	0
90	20241023	192700	135376050	5990	5990	5990	5990	0
91	20241023	192600	135376050	5990	5990	5990	5990	0
92	20241023	192500	135376050	5990	5990	5990	5990	262
93	20241023	192400	135376050	5990	5990	5990	5990	0
94	20241023	192300	135376050	5990	5990	5990	5990	0
95	20241023	192200	135376050	5990	5990	5990	5990	0
96	20241023	192100	135376050	5990	5990	5990	5990	0
97	20241023	192000	135376050	5990	5990	5990	5990	0
98	20241023	191900	135376050	5990	5990	5990	5990	0
99	20241023	191800	135376050	5990	5990	5990	5990	0
100	20241023	191700	135376050	5990	5990	5990	5990	0
101	20241023	191600	135376050	5990	5990	5990	5990	0
102	20241023	191500	135376050	5990	5990	5990	5990	0
103	20241023	191400	135376050	5990	5990	5990	5990	0
104	20241023	191300	135376050	5990	5990	5990	5990	0
105	20241023	191200	135376050	5990	5990	5990	5990	0
106	20241023	191100	135376050	5990	5990	5990	5990	0
107	20241023	191000	135376050	5990	5990	5990	5990	0
108	20241023	190900	135376050	5990	5990	5990	5990	0
109	20241023	190800	135376050	5990	5990	5990	5990	0
110	20241023	190700	135376050	5990	5990	5990	5990	0
111	20241023	190600	135376050	5990	5990	5990	5990	0
112	20241023	190500	135376050	5990	5990	5990	5990	0
113	20241023	190400	135376050	5990	5990	5990	5990	0
114	20241023	190300	135376050	5990	5990	5990	5990	0
115	20241023	190200	135376050	5990	5990	5990	5990	0
116	20241023	190100	135376050	5990	5990	5990	5990	0
117	20241023	190000	135376050	5990	5990	5990	5990	0
118	20241023	185900	135376050	5990	5990	5990	5990	0
119	20241023	185800	135376050	5990	5990	5990	5990	0
120	20241023	185700	135376050	5990	5990	5990	5990	0
121	20241023	185600	135376050	5990	5990	5990	5990	0
122	20241023	185500	135376050	5990	5990	5990	5990	262
123	20241023	185400	135376050	5990	5990	5990	5990	0
124	20241023	185300	135376050	5990	5990	5990	5990	0
125	20241023	185200	135376050	5990	5990	5990	5990	0
126	20241023	185100	135376050	5990	5990	5990	5990	0
127	20241023	185000	135376050	5990	5990	5990	5990	0
128	20241023	184900	135376050	5990	5990	5990	5990	0
129	20241023	184800	135376050	5990	5990	5990	5990	0
130	20241023	184700	135376050	5990	5990	5990	5990	0
131	20241023	184600	135376050	5990	5990	5990	5990	0
132	20241023	184500	135376050	5990	5990	5990	5990	0
133	20241023	184400	135376050	5990	5990	5990	5990	0
134	20241023	184300	135376050	5990	5990	5990	5990	0
135	20241023	184200	135376050	5990	5990	5990	5990	0
136	20241023	184100	135376050	5990	5990	5990	5990	0
137	20241023	184000	135376050	5990	5990	5990	5990	0
138	20241023	183900	135376050	5990	5990	5990	5990	0
139	20241023	183800	135376050	5990	5990	5990	5990	0
140	20241023	183700	135376050	5990	5990	5990	5990	0
141	20241023	183600	135376050	5990	5990	5990	5990	0
142	20241023	183500	135376050	5990	5990	5990	5990	0
143	20241023	183400	135376050	5990	5990	5990	5990	0
144	20241023	183300	135376050	5990	5990	5990	5990	0
145	20241023	183200	135376050	5990	5990	5990	5990	0
146	20241023	183100	135376050	5990	5990	5990	5990	0
147	20241023	183000	135376050	5990	5990	5990	5990	0
148	20241023	182900	135376050	5990	5990	5990	5990	0
149	20241023	182800	135376050	5990	5990	5990	5990	0
150	20241023	182700	135376050	5990	5990	5990	5990	0
151	20241023	182600	135376050	5990	5990	5990	5990	0
152	20241023	182500	135376050	5990	5990	5990	5990	262
153	20241023	182400	135376050	5990	5990	5990	5990	0
154	20241023	182300	135376050	5990	5990	5990	5990	0
155	20241023	182200	135376050	5990	5990	5990	5990	0
156	20241023	182100	135376050	5990	5990	5990	5990	0
157	20241023	182000	135376050	5990	5990	5990	5990	0
158	20241023	181900	135376050	5990	5990	5990	5990	0
159	20241023	181800	135376050	5990	5990	5990	5990	0
160	20241023	181700	135376050	5990	5990	5990	5990	0
161	20241023	181600	135376050	5990	5990	5990	5990	0
162	20241023	181500	135376050	5990	5990	5990	5990	0
163	20241023	181400	135376050	5990	5990	5990	5990	0
164	20241023	181300	135376050	5990	5990	5990	5990	0
165	20241023	181200	135376050	5990	5990	5990	5990	0
166	20241023	181100	135376050	5990	5990	5990	5990	0
167	20241023	181000	135376050	5990	5990	5990	5990	0
168	20241023	180900	135376050	5990	5990	5990	5990	0
169	20241023	180800	135376050	5990	5990	5990	5990	0
170	20241023	180700	135376050	5990	5990	5990	5990	0
171	20241023	180600	135376050	5990	5990	5990	5990	0
172	20241023	180500	135376050	5990	5990	5990	5990	0
173	20241023	180400	135376050	5990	5990	5990	5990	0
174	20241023	180300	135376050	5990	5990	5990	5990	0
175	20241023	180200	135376050	5990	5990	5990	5990	0
176	20241023	180100	135376050	5990	5990	5990	5990	0
177	20241023	180000	135376050	5990	5990	5990	5990	0
178	20241023	175900	135376050	5990	5990	5990	5990	0
179	20241023	175800	135376050	5990	5990	5990	5990	0
180	20241023	175700	135376050	5990	5990	5990	5990	0
181	20241023	175600	135376050	5990	5990	5990	5990	0
182	20241023	175500	135376050	5990	5990	5990	5990	262
183	20241023	175400	135376050	5990	5990	5990	5990	0
184	20241023	175300	135376050	5990	5990	5990	5990	0
185	20241023	175200	135376050	5990	5990	5990	5990	0
186	20241023	175100	135376050	5990	5990	5990	5990	0
187	20241023	175000	135376050	5990	5990	5990	5990	0
188	20241023	174900	135376050	5990	5990	5990	5990	0
189	20241023	174800	135376050	5990	5990	5990	5990	0
190	20241023	174700	135376050	5990	5990	5990	5990	0
191	20241023	174600	135376050	5990	5990	5990	5990	0
192	20241023	174500	135376050	5990	5990	5990	5990	0
193	20241023	174400	135376050	5990	5990	5990	5990	0
194	20241023	174300	135376050	5990	5990	5990	5990	0
195	20241023	174200	135376050	5990	5990	5990	5990	0
196	20241023	174100	135376050	5990	5990	5990	5990	0
197	20241023	174000	135376050	5990	5990	5990	5990	0
198	20241023	173900	135376050	5990	5990	5990	5990	0
199	20241023	173800	135376050	5990	5990	5990	5990	0
200	20241023	173700	135376050	5990	5990	5990	5990	0
201	20241023	173600	135376050	5990	5990	5990	5990	0
202	20241023	173500	135376050	5990	5990	5990	5990	0
203	20241023	173400	135376050	5990	5990	5990	5990	0
204	20241023	173300	135376050	5990	5990	5990	5990	0
205	20241023	173200	135376050	5990	5990	5990	5990	0
206	20241023	173100	135376050	5990	5990	5990	5990	0
207	20241023	173000	135376050	5990	5990	5990	5990	0
208	20241023	172900	135376050	5990	5990	5990	5990	0
209	20241023	172800	135376050	5990	5990	5990	5990	0
210	20241023	172700	135376050	5990	5990	5990	5990	0
211	20241023	172600	135376050	5990	5990	5990	5990	0
212	20241023	172500	135376050	5990	5990	5990	5990	262
213	20241023	172400	135376050	5990	5990	5990	5990	0
214	20241023	172300	135376050	5990	5990	5990	5990	0
215	20241023	172200	135376050	5990	5990	5990	5990	0
216	20241023	172100	135376050	5990	5990	5990	5990	0
217	20241023	172000	135376050	5990	5990	5990	5990	0
218	20241023	171900	135376050	5990	5990	5990	5990	0
219	20241023	171800	135376050	5990	5990	5990	5990	0
220	20241023	171700	135376050	5990	5990	5990	5990	0
221	20241023	171600	135376050	5990	5990	5990	5990	0
222	20241023	171500	135376050	5990	5990	5990	5990	0
223	20241023	171400	135376050	5990	5990	5990	5990	0
224	20241023	171300	135376050	5990	5990	5990	5990	0
225	20241023	171200	135376050	5990	5990	5990	5990	0
226	20241023	171100	135376050	5990	5990	5990	5990	0
227	20241023	171000	135376050	5990	5990	5990	5990	0
228	20241023	170900	135376050	5990	5990	5990	5990	0
229	20241023	170800	135376050	5990	5990	5990	5990	0
230	20241023	170700	135376050	5990	5990	5990	5990	0
231	20241023	170600	135376050	5990	5990	5990	5990	0
232	20241023	170500	135376050	5990	5990	5990	5990	0
233	20241023	170400	135376050	5990	5990	5990	5990	0
234	20241023	170300	135376050	5990	5990	5990	5990	0
235	20241023	170200	135376050	5990	5990	5990	5990	0
236	20241023	170100	135376050	5990	5990	5990	5990	0
237	20241023	170000	135376050	5990	5990	5990	5990	0
238	20241023	165900	135376050	5990	5990	5990	5990	0
239	20241023	165800	135376050	5990	5990	5990	5990	0
240	20241023	165700	135376050	5990	5990	5990	5990	0
241	20241023	165600	135376050	5990	5990	5990	5990	0
242	20241023	165500	135376050	5990	5990	5990	5990	262
243	20241023	165400	135376050	5990	5990	5990	5990	0
244	20241023	165300	135376050	5990	5990	5990	5990	0
245	20241023	165200	135376050	5990	5990	5990	5990	0
246	20241023	165100	135376050	5990	5990	5990	5990	0
247	20241023	165000	135376050	5990	5990	5990	5990	0
248	20241023	164900	135376050	5990	5990	5990	5990	0
249	20241023	164800	135376050	5990	5990	5990	5990	0
250	20241023	164700	135376050	5990	5990	5990	5990	0
251	20241023	164600	135376050	5990	5990	5990	5990	0
252	20241023	164500	135376050	5990	5990	5990	5990	0
253	20241023	164400	135376050	5990	5990	5990	5990	0
254	20241023	164300	135376050	5990	5990	5990	5990	0
255	20241023	164200	135376050	5990	5990	5990	5990	0
256	20241023	164100	135376050	5990	5990	5990	5990	0
257	20241023	164000	135376050	5990	5990	5990	5990	0
258	20241023	163900	135376050	5990	5990	5990	5990	0
259	20241023	163800	135376050	5990	5990	5990	5990	0
260	20241023	163700	135376050	5990	5990	5990	5990	0
261	20241023	163600	135376050	5990	5990	5990	5990	0
262	20241023	163500	135376050	5990	5990	5990	5990	0
263	20241023	163400	135376050	5990	5990	5990	5990	0
264	20241023	163300	135376050	5990	5990	5990	5990	0
265	20241023	163200	135376050	5990	5990	5990	5990	0
266	20241023	163100	135376050	5990	5990	5990	5990	0
267	20241023	163000	135376050	5990	5990	5990	5990	0
268	20241023	162900	135376050	5990	5990	5990	5990	0
269	20241023	162800	135376050	5990	5990	5990	5990	0
270	20241023	162700	135376050	5990	5990	5990	5990	0
271	20241023	162600	135376050	5990	5990	5990	5990	0
272	20241023	162500	135376050	5990	5990	5990	5990	262
273	20241023	162400	135376050	5990	5990	5990	5990	0
274	20241023	162300	135376050	5990	5990	5990	5990	0
275	20241023	162200	135376050	5990	5990	5990	5990	0
276	20241023	162100	135376050	5990	5990	5990	5990	0
277	20241023	162000	135376050	5990	5990	5990	5990	0
278	20241023	161900	135376050	5990	5990	5990	5990	0
279	20241023	161800	135376050	5990	5990	5990	5990	0
280	20241023	161700	135376050	5990	5990	5990	5990	0
281	20241023	161600	135376050	5990	5990	5990	5990	0
282	20241023	161500	135376050	5990	5990	5990	5990	0
283	20241023	161400	135376050	5990	5990	5990	5990	0
284	20241023	161300	135376050	5990	5990	5990	5990	0
285	20241023	161200	135376050	5990	5990	5990	5990	0
286	20241023	161100	135376050	5990	5990	5990	5990	0
287	20241023	161000	135376050	5990	5990	5990	5990	0
288	20241023	160900	135376050	5990	5990	5990	5990	0
289	20241023	160800	135376050	5990	5990	5990	5990	0
290	20241023	160700	135376050	5990	5990	5990	5990	0
291	20241023	160600	135376050	5990	5990	5990	5990	0
292	20241023	160500	135376050	5990	5990	5990	5990	0
293	20241023	160400	135376050	5990	5990	5990	5990	0
294	20241023	160300	135376050	5990	5990	5990	5990	0
295	20241023	160200	135376050	5990	5990	5990	5990	0
296	20241023	160100	135376050	5990	5990	5990	5990	0
297	20241023	160000	135376050	5990	5990	5990	5990	0
298	20241023	155900	135376050	5990	5990	5990	5990	0
299	20241023	155800	135376050	5990	5990	5990	5990	0
300	20241023	155700	135376050	5990	5990	5990	5990	0
301	20241023	155600	135376050	5990	5990	5990	5990	0
302	20241023	155500	135376050	5990	5990	5990	5990	262
303	20241023	155400	135376050	5990	5990	5990	5990	0
304	20241023	155300	135376050	5990	5990	5990	5990	0
305	20241023	155200	135376050	5990	5990	5990	5990	0
306	20241023	155100	135376050	5990	5990	5990	5990	0
307	20241023	155000	135376050	5990	5990	5990	5990	0
308	20241023	154900	135376050	5990	5990	5990	5990	0
309	20241023	154800	135376050	5990	5990	5990	5990	0
310	20241023	154700	135376050	5990	5990	5990	5990	0
311	20241023	154600	135376050	5990	5990	5990	5990	0
312	20241023	154500	135376050	5990	5990	5990	5990	0
313	20241023	154400	135376050	5990	5990	5990	5990	0
314	20241023	154300	135376050	5990	5990	5990	5990	0
315	20241023	154200	135376050	5990	5990	5990	5990	0
316	20241023	154100	135376050	5990	5990	5990	5990	0
317	20241023	154000	135376050	5990	5990	5990	5990	0
318	20241023	153900	135376050	5990	5990	5990	5990	0
319	20241023	153800	135376050	5990	5990	5990	5990	0
320	20241023	153700	135376050	5990	5990	5990	5990	0
321	20241023	153600	135376050	5990	5990	5990	5990	0
322	20241023	153500	135376050	5990	5990	5990	5990	0
323	20241023	153400	135376050	5990	5990	5990	5990	0
324	20241023	153300	135376050	5990	5990	5990	5990	0
325	20241023	153200	135376050	5990	5990	5990	5990	0
326	20241023	153100	135376050	5990	5990	5990	5990	0
327	20241023	153000	135376050	5990	5990	5990	5990	262
328	20241023	152900	133806670	5940	5940	5940	5940	0
329	20241023	152800	133806670	5940	5940	5940	5940	0
330	20241023	152700	133806670	5940	5940	5940	5940	0
331	20241023	152600	133806670	5940	5940	5940	5940	0
332	20241023	152500	133806670	5940	5940	5940	5940	0
333	20241023	152400	133806670	5940	5940	5940	5940	0
334	20241023	152300	133806670	5940	5940	5940	5940	0
335	20241023	152200	133806670	5940	5940	5940	5940	0
336	20241023	152100	133806670	5940	5940	5940	5940	0
337	20241023	152000	133806670	5940	5940	5940	5940	0
338	20241023	151900	133806670	5940	5940	5940	5940	0
339	20241023	151800	133806670	5940	5940	5940	5940	0
340	20241023	151700	133806670	5940	5940	5940	5940	0
341	20241023	151600	133806670	5940	5940	5940	5940	0
342	20241023	151500	133806670	5940	5940	5940	5940	0
343	20241023	151400	133806670	5940	5940	5940	5940	0
344	20241023	151300	133806670	5940	5940	5940	5940	20
345	20241023	151200	133687870	5940	5940	5940	5940	0
346	20241023	151100	133687870	5940	5940	5940	5940	1
347	20241023	151000	133681930	5920	5920	5920	5920	246
348	20241023	150900	132225610	5920	5920	5920	5920	0
349	20241023	150800	132225610	5920	5930	5930	5920	176
350	20241023	150700	131183670	5940	5940	5940	5940	1
351	20241023	150600	131177730	5930	5930	5930	5930	0
352	20241023	150500	131177730	5930	5940	5940	5930	509
353	20241023	150400	128158310	5950	5950	5950	5950	90
354	20241023	150300	127622810	5950	5950	5950	5950	22
355	20241023	150200	127491910	5960	5960	5960	5960	0
356	20241023	150100	127491910	5960	5960	5960	5960	0
357	20241023	150000	127491910	5960	5960	5960	5960	0
358	20241023	145900	127491910	5960	5960	5960	5960	0
359	20241023	145800	127491910	5960	5960	5960	5960	0
360	20241023	145700	127491910	5960	5960	5960	5960	0
361	20241023	145600	127491910	5960	5960	5960	5960	0
362	20241023	145500	127491910	5960	5960	5960	5960	0
363	20241023	145400	127491910	5960	5960	5960	5960	0
364	20241023	145300	127491910	5960	5960	5960	5960	1
365	20241023	145200	127485950	5980	5980	5980	5980	0
366	20241023	145100	127485950	5980	5980	5980	5980	167
367	20241023	145000	126487290	5980	5960	5980	5960	84
368	20241023	144900	125985740	5990	5990	5990	5990	0
369	20241023	144800	125985740	5990	5990	5990	5990	0
370	20241023	144700	125985740	5990	5990	5990	5990	0
371	20241023	144600	125985740	5990	5990	5990	5990	0
372	20241023	144500	125985740	5990	5990	5990	5990	0
373	20241023	144400	125985740	5990	5990	5990	5990	0
374	20241023	144300	125985740	5990	5990	5990	5990	0
375	20241023	144200	125985740	5990	5990	5990	5990	0
376	20241023	144100	125985740	5990	5990	5990	5990	0
377	20241023	144000	125985740	5990	5990	5990	5990	0
378	20241023	143900	125985740	5990	5990	5990	5990	0
379	20241023	143800	125985740	5990	5990	5990	5990	0
380	20241023	143700	125985740	5990	5990	5990	5990	0
381	20241023	143600	125985740	5990	5990	5990	5990	0
382	20241023	143500	125985740	5990	5990	5990	5990	0
383	20241023	143400	125985740	5990	5990	5990	5990	0
384	20241023	143300	125985740	5990	5930	5990	5930	7
385	20241023	143200	125943970	5990	5990	5990	5990	0
386	20241023	143100	125943970	5990	5990	5990	5990	0
387	20241023	143000	125943970	5990	5930	5990	5930	262
388	20241023	142900	124390020	5940	5940	5940	5940	0
389	20241023	142800	124390020	5940	5950	5950	5940	3
390	20241023	142700	124372190	5960	5960	5960	5960	1
391	20241023	142600	124366230	5990	5990	5990	5990	0
392	20241023	142500	124366230	5990	5990	5990	5990	20
393	20241023	142400	124246430	6000	6000	6000	6000	0
394	20241023	142300	124246430	6000	6000	6000	6000	0
395	20241023	142200	124246430	6000	6000	6000	6000	0
396	20241023	142100	124246430	6000	6000	6000	6000	0
397	20241023	142000	124246430	6000	6000	6000	6000	0
398	20241023	141900	124246430	6000	6000	6000	6000	0
399	20241023	141800	124246430	6000	6000	6000	6000	0
400	20241023	141700	124246430	6000	6000	6000	6000	0
401	20241023	141600	124246430	6000	6000	6000	6000	0
402	20241023	141500	124246430	6000	6000	6000	6000	0
403	20241023	141400	124246430	6000	6000	6000	6000	0
404	20241023	141300	124246430	6000	6000	6000	6000	0
405	20241023	141200	124246430	6000	6000	6000	6000	0
406	20241023	141100	124246430	6000	6000	6000	6000	0
407	20241023	141000	124246430	6000	6000	6000	6000	0
408	20241023	140900	124246430	6000	6000	6000	6000	0
409	20241023	140800	124246430	6000	6000	6000	6000	0
410	20241023	140700	124246430	6000	6000	6000	6000	0
411	20241023	140600	124246430	6000	6000	6000	6000	0
412	20241023	140500	124246430	6000	6000	6000	6000	0
413	20241023	140400	124246430	6000	6000	6000	6000	0
414	20241023	140300	124246430	6000	5980	6000	5980	500
415	20241023	140200	121247700	5970	5970	5970	5970	1
416	20241023	140100	121241730	5920	5920	5920	5920	0
417	20241023	140000	121241730	5920	5990	5990	5920	16
418	20241023	135900	121146580	5990	5990	5990	5990	0
419	20241023	135800	121146580	5990	5990	5990	5990	0
420	20241023	135700	121146580	5990	5990	5990	5990	0
421	20241023	135600	121146580	5990	5990	5990	5990	1
422	20241023	135500	121140590	5980	5980	5980	5980	2
423	20241023	135400	121128630	5990	5990	6000	5990	14
424	20241023	135300	121044760	5980	5950	5980	5950	27
425	20241023	135200	120883990	5950	5950	5950	5950	0
426	20241023	135100	120883990	5950	5950	5950	5950	0
427	20241023	135000	120883990	5950	5950	5950	5950	1
428	20241023	134900	120878040	5940	5940	5940	5940	0
429	20241023	134800	120878040	5940	5940	5940	5940	0
430	20241023	134700	120878040	5940	5940	5940	5940	0
431	20241023	134600	120878040	5940	5940	5940	5940	0
432	20241023	134500	120878040	5940	5940	5940	5940	0
433	20241023	134400	120878040	5940	5940	5940	5940	0
434	20241023	134300	120878040	5940	5940	5940	5940	27
435	20241023	134200	120717660	5900	5900	5900	5900	0
436	20241023	134100	120717660	5900	5900	5900	5900	0
437	20241023	134000	120717660	5900	5900	5900	5900	0
438	20241023	133900	120717660	5900	5900	5900	5900	0
439	20241023	133800	120717660	5900	5900	5900	5900	0
440	20241023	133700	120717660	5900	5900	5900	5900	1
441	20241023	133600	120711760	5900	5900	5900	5900	0
442	20241023	133500	120711760	5900	5910	5910	5900	4
443	20241023	133400	120688150	5930	5930	5930	5930	1
444	20241023	133300	120682220	5940	5940	5940	5940	0
445	20241023	133200	120682220	5940	5940	5940	5940	0
446	20241023	133100	120682220	5940	5940	5940	5940	4
447	20241023	133000	120658460	5940	5950	5950	5940	10
448	20241023	132900	120599020	6000	5920	6000	5920	322
449	20241023	132800	118684290	5920	5870	5920	5870	1510
450	20241023	132700	109778090	5860	5860	5860	5860	0
451	20241023	132600	109778090	5860	5860	5860	5860	0
452	20241023	132500	109778090	5860	5860	5860	5860	3
453	20241023	132400	109760510	5870	5870	5870	5870	0
454	20241023	132300	109760510	5870	5870	5870	5870	0
455	20241023	132200	109760510	5870	5870	5870	5870	0
456	20241023	132100	109760510	5870	5860	5870	5860	35
457	20241023	132000	109555080	5870	5870	5870	5870	2
458	20241023	131900	109543340	5870	5870	5870	5870	0
459	20241023	131800	109543340	5870	5870	5870	5870	0
460	20241023	131700	109543340	5870	5870	5870	5870	0
461	20241023	131600	109543340	5870	5870	5870	5870	0
462	20241023	131500	109543340	5870	5870	5870	5870	1
463	20241023	131400	109537470	5850	5850	5850	5850	0
464	20241023	131300	109537470	5850	5850	5850	5850	700
465	20241023	131200	105442470	5850	5850	5850	5850	257
466	20241023	131100	103939020	5870	5840	5870	5840	1240
467	20241023	131000	96674260	5830	5840	5840	5830	323
468	20241023	130900	94788120	5840	5840	5840	5840	0
469	20241023	130800	94788120	5840	5840	5840	5840	0
470	20241023	130700	94788120	5840	5840	5840	5840	0
471	20241023	130600	94788120	5840	5840	5840	5840	0
472	20241023	130500	94788120	5840	5840	5840	5840	25
473	20241023	130400	94642120	5840	5840	5840	5840	10
474	20241023	130300	94583720	5840	5840	5840	5840	0
475	20241023	130200	94583720	5840	5840	5840	5840	50
476	20241023	130100	94291720	5840	5840	5840	5840	0
477	20241023	130000	94291720	5840	5840	5840	5840	0
478	20241023	125900	94291720	5840	5840	5840	5840	0
479	20241023	125800	94291720	5840	5840	5840	5840	0
480	20241023	125700	94291720	5840	5840	5840	5840	0
481	20241023	125600	94291720	5840	5840	5840	5840	0
482	20241023	125500	94291720	5840	5840	5840	5840	0
483	20241023	125400	94291720	5840	5840	5840	5840	0
484	20241023	125300	94291720	5840	5840	5840	5840	0
485	20241023	125200	94291720	5840	5840	5840	5840	0
486	20241023	125100	94291720	5840	5840	5840	5840	0
487	20241023	125000	94291720	5840	5840	5840	5840	0
488	20241023	124900	94291720	5840	5840	5840	5840	0
489	20241023	124800	94291720	5840	5840	5840	5840	0
490	20241023	124700	94291720	5840	5840	5840	5840	0
491	20241023	124600	94291720	5840	5840	5840	5840	0
492	20241023	124500	94291720	5840	5840	5840	5840	0
493	20241023	124400	94291720	5840	5840	5840	5840	0
494	20241023	124300	94291720	5840	5840	5840	5840	1
495	20241023	124200	94285880	5830	5830	5830	5830	0
496	20241023	124100	94285880	5830	5830	5830	5830	175
497	20241023	124000	93265630	5830	5830	5830	5830	0
498	20241023	123900	93265630	5830	5830	5830	5830	0
499	20241023	123800	93265630	5830	5830	5830	5830	25
500	20241023	123700	93119880	5830	5830	5830	5830	0
501	20241023	123600	93119880	5830	5830	5830	5830	0
502	20241023	123500	93119880	5830	5830	5830	5830	0
503	20241023	123400	93119880	5830	5830	5830	5830	0
504	20241023	123300	93119880	5830	5840	5840	5830	23
505	20241023	123200	92985690	5840	5840	5840	5840	0
506	20241023	123100	92985690	5840	5840	5840	5840	21
507	20241023	123000	92863050	5850	5850	5850	5850	0
508	20241023	122900	92863050	5850	5840	5850	5840	4
509	20241023	122800	92839660	5830	5830	5830	5830	1
510	20241023	122700	92833830	5850	5850	5850	5850	10
511	20241023	122600	92775330	5840	5840	5840	5840	18
512	20241023	122500	92670210	5850	5840	5850	5840	18
513	20241023	122400	92565080	5850	5840	5850	5840	33
514	20241023	122300	92372250	5830	5830	5830	5830	0
515	20241023	122200	92372250	5830	5830	5830	5830	0
516	20241023	122100	92372250	5830	5830	5830	5830	50
517	20241023	122000	92080750	5830	5830	5830	5830	1
518	20241023	121900	92074920	5830	5830	5830	5830	0
519	20241023	121800	92074920	5830	5830	5830	5830	0
520	20241023	121700	92074920	5830	5830	5830	5830	73
521	20241023	121600	91649330	5850	5850	5850	5850	0
522	20241023	121500	91649330	5850	5850	5850	5850	330
523	20241023	121400	89718830	5830	5830	5830	5830	0
524	20241023	121300	89718830	5830	5830	5830	5830	0
525	20241023	121200	89718830	5830	5830	5830	5830	0
526	20241023	121100	89718830	5830	5830	5830	5830	0
527	20241023	121000	89718830	5830	5830	5830	5830	101
528	20241023	120900	89130000	5830	5830	5830	5830	0
529	20241023	120800	89130000	5830	5830	5830	5830	140
530	20241023	120700	88313800	5850	5850	5850	5850	0
531	20241023	120600	88313800	5850	5850	5850	5850	0
532	20241023	120500	88313800	5850	5850	5850	5850	0
533	20241023	120400	88313800	5850	5850	5850	5850	0
534	20241023	120300	88313800	5850	5850	5850	5850	0
535	20241023	120200	88313800	5850	5850	5850	5850	133
536	20241023	120100	87535750	5850	5850	5850	5850	0
537	20241023	120000	87535750	5850	5850	5850	5850	9
538	20241023	115900	87483100	5860	5860	5860	5860	0
539	20241023	115800	87483100	5860	5860	5860	5860	0
540	20241023	115700	87483100	5860	5850	5860	5850	122
541	20241023	115600	86769260	5850	5850	5850	5850	0
542	20241023	115500	86769260	5850	5850	5850	5850	0
543	20241023	115400	86769260	5850	5850	5850	5850	0
544	20241023	115300	86769260	5850	5850	5850	5850	0
545	20241023	115200	86769260	5850	5850	5850	5850	10
546	20241023	115100	86710760	5850	5830	5850	5830	3800
547	20241023	115000	64510390	5820	5820	5820	5820	5
548	20241023	114900	64481290	5820	5820	5820	5820	0
549	20241023	114800	64481290	5820	5820	5820	5820	0
550	20241023	114700	64481290	5820	5820	5820	5820	0
551	20241023	114600	64481290	5820	5820	5820	5820	0
552	20241023	114500	64481290	5820	5820	5820	5820	16
553	20241023	114400	64388170	5820	5820	5820	5820	0
554	20241023	114300	64388170	5820	5820	5820	5820	0
555	20241023	114200	64388170	5820	5820	5820	5820	0
556	20241023	114100	64388170	5820	5820	5820	5820	0
557	20241023	114000	64388170	5820	5820	5820	5820	1
558	20241023	113900	64382350	5820	5820	5820	5820	0
559	20241023	113800	64382350	5820	5820	5820	5820	0
560	20241023	113700	64382350	5820	5820	5820	5820	0
561	20241023	113600	64382350	5820	5820	5820	5820	0
562	20241023	113500	64382350	5820	5820	5820	5820	69
563	20241023	113400	63980770	5830	5830	5830	5830	0
564	20241023	113300	63980770	5830	5830	5830	5830	3
565	20241023	113200	63963280	5830	5830	5830	5830	0
566	20241023	113100	63963280	5830	5830	5830	5830	0
567	20241023	113000	63963280	5830	5830	5830	5830	0
568	20241023	112900	63963280	5830	5830	5830	5830	116
569	20241023	112800	63287000	5820	5820	5820	5820	647
570	20241023	112700	59521460	5830	5830	5830	5830	0
571	20241023	112600	59521460	5830	5830	5830	5830	0
572	20241023	112500	59521460	5830	5810	5830	5810	234
573	20241023	112400	58159780	5820	5820	5820	5820	0
574	20241023	112300	58159780	5820	5820	5820	5820	4
575	20241023	112200	58136500	5820	5820	5820	5820	0
576	20241023	112100	58136500	5820	5820	5820	5820	0
577	20241023	112000	58136500	5820	5820	5820	5820	0
578	20241023	111900	58136500	5820	5820	5820	5820	0
579	20241023	111800	58136500	5820	5820	5820	5820	1
580	20241023	111700	58130680	5820	5810	5830	5810	430
581	20241023	111600	55627990	5820	5820	5820	5820	218
582	20241023	111500	54359230	5790	5800	5800	5790	59
583	20241023	111400	54017570	5810	5810	5810	5810	0
584	20241023	111300	54017570	5810	5810	5810	5810	41
585	20241023	111200	53779360	5820	5820	5820	5820	3
586	20241023	111100	53761900	5820	5820	5820	5820	0
587	20241023	111000	53761900	5820	5820	5820	5820	0
588	20241023	110900	53761900	5820	5820	5820	5820	0
589	20241023	110800	53761900	5820	5820	5820	5820	0
590	20241023	110700	53761900	5820	5820	5820	5820	0
591	20241023	110600	53761900	5820	5820	5820	5820	0
592	20241023	110500	53761900	5820	5820	5820	5820	0
593	20241023	110400	53761900	5820	5820	5820	5820	0
594	20241023	110300	53761900	5820	5820	5820	5820	0
595	20241023	110200	53761900	5820	5820	5820	5820	0
596	20241023	110100	53761900	5820	5820	5820	5820	0
597	20241023	110000	53761900	5820	5820	5820	5820	0
598	20241023	105900	53761900	5820	5820	5820	5820	0
599	20241023	105800	53761900	5820	5820	5820	5820	0
600	20241023	105700	53761900	5820	5820	5820	5820	0
601	20241023	105600	53761900	5820	5820	5820	5820	5
602	20241023	105500	53732800	5820	5820	5820	5820	0
603	20241023	105400	53732800	5820	5820	5820	5820	0
604	20241023	105300	53732800	5820	5820	5820	5820	0
605	20241023	105200	53732800	5820	5820	5820	5820	6
606	20241023	105100	53697880	5810	5810	5810	5810	0
607	20241023	105000	53697880	5810	5810	5810	5810	0
608	20241023	104900	53697880	5810	5810	5810	5810	0
609	20241023	104800	53697880	5810	5810	5810	5810	538
610	20241023	104700	50572100	5810	5810	5810	5810	0
611	20241023	104600	50572100	5810	5810	5810	5810	6
612	20241023	104500	50537240	5810	5810	5810	5810	0
613	20241023	104400	50537240	5810	5810	5810	5810	0
614	20241023	104300	50537240	5810	5810	5810	5810	0
615	20241023	104200	50537240	5810	5810	5810	5810	0
616	20241023	104100	50537240	5810	5810	5810	5810	10
617	20241023	104000	50479140	5820	5820	5820	5820	0
618	20241023	103900	50479140	5820	5820	5820	5820	0
619	20241023	103800	50479140	5820	5820	5820	5820	0
620	20241023	103700	50479140	5820	5820	5820	5820	0
621	20241023	103600	50479140	5820	5820	5820	5820	0
622	20241023	103500	50479140	5820	5820	5820	5820	0
623	20241023	103400	50479140	5820	5820	5820	5820	0
624	20241023	103300	50479140	5820	5820	5820	5820	0
625	20241023	103200	50479140	5820	5820	5820	5820	0
626	20241023	103100	50479140	5820	5820	5820	5820	0
627	20241023	103000	50479140	5820	5820	5820	5820	0
628	20241023	102900	50479140	5820	5820	5820	5820	0
629	20241023	102800	50479140	5820	5820	5820	5820	0
630	20241023	102700	50479140	5820	5820	5820	5820	0
631	20241023	102600	50479140	5820	5820	5820	5820	0
632	20241023	102500	50479140	5820	5820	5820	5820	0
633	20241023	102400	50479140	5820	5820	5820	5820	0
634	20241023	102300	50479140	5820	5820	5820	5820	0
635	20241023	102200	50479140	5820	5820	5820	5820	0
636	20241023	102100	50479140	5820	5820	5820	5820	0
637	20241023	102000	50479140	5820	5820	5820	5820	0
638	20241023	101900	50479140	5820	5820	5820	5820	0
639	20241023	101800	50479140	5820	5820	5820	5820	0
640	20241023	101700	50479140	5820	5820	5820	5820	5
641	20241023	101600	50450040	5820	5820	5820	5820	0
642	20241023	101500	50450040	5820	5820	5820	5820	0
643	20241023	101400	50450040	5820	5820	5820	5820	0
644	20241023	101300	50450040	5820	5820	5820	5820	0
645	20241023	101200	50450040	5820	5820	5820	5820	0
646	20241023	101100	50450040	5820	5820	5820	5820	0
647	20241023	101000	50450040	5820	5820	5820	5820	0
648	20241023	100900	50450040	5820	5820	5820	5820	1
649	20241023	100800	50444220	5810	5810	5810	5810	0
650	20241023	100700	50444220	5810	5810	5810	5810	500
651	20241023	100600	47539220	5810	5790	5810	5790	397
652	20241023	100500	45240570	5790	5790	5790	5790	5
653	20241023	100400	45211620	5790	5790	5790	5790	0
654	20241023	100300	45211620	5790	5790	5790	5790	0
655	20241023	100200	45211620	5790	5790	5790	5790	0
656	20241023	100100	45211620	5790	5800	5800	5790	1192
657	20241023	100000	38309930	5800	5800	5800	5800	0
658	20241023	095900	38309930	5800	5800	5800	5800	1
659	20241023	095800	38304130	5790	5800	5800	5790	854
660	20241023	095700	33354460	5790	5790	5790	5790	0
661	20241023	095600	33354460	5790	5790	5790	5790	0
662	20241023	095500	33354460	5790	5790	5790	5790	0
663	20241023	095400	33354460	5790	5810	5810	5780	319
664	20241023	095300	31501320	5810	5810	5810	5800	3
665	20241023	095200	31483900	5780	5780	5780	5780	0
666	20241023	095100	31483900	5780	5780	5780	5780	0
667	20241023	095000	31483900	5780	5780	5780	5780	65
668	20241023	094900	31108200	5780	5780	5780	5780	0
669	20241023	094800	31108200	5780	5780	5780	5780	120
670	20241023	094700	30414600	5780	5780	5780	5780	89
671	20241023	094600	29900180	5820	5820	5820	5820	0
672	20241023	094500	29900180	5820	5820	5820	5820	0
673	20241023	094400	29900180	5820	5820	5820	5820	0
674	20241023	094300	29900180	5820	5820	5820	5820	0
675	20241023	094200	29900180	5820	5820	5820	5820	16
676	20241023	094100	29807060	5820	5820	5820	5820	1
677	20241023	094000	29801240	5820	5820	5820	5820	0
678	20241023	093900	29801240	5820	5810	5820	5810	514
679	20241023	093800	26809840	5820	5810	5820	5810	10
680	20241023	093700	26751720	5820	5820	5820	5820	0
681	20241023	093600	26751720	5820	5820	5820	5820	0
682	20241023	093500	26751720	5820	5820	5820	5820	0
683	20241023	093400	26751720	5820	5820	5820	5820	0
684	20241023	093300	26751720	5820	5820	5820	5820	0
685	20241023	093200	26751720	5820	5810	5820	5810	15
686	20241023	093100	26664540	5810	5810	5810	5810	0
687	20241023	093000	26664540	5810	5810	5810	5810	0
688	20241023	092900	26664540	5810	5770	5810	5770	87
689	20241023	092800	26162010	5770	5740	5770	5740	131
690	20241023	092700	25409440	5740	5740	5740	5740	40
691	20241023	092600	25179840	5730	5730	5730	5730	149
692	20241023	092500	24326070	5740	5740	5740	5740	1
693	20241023	092400	24320330	5750	5750	5750	5750	0
694	20241023	092300	24320330	5750	5750	5750	5750	0
695	20241023	092200	24320330	5750	5750	5750	5750	50
696	20241023	092100	24032830	5760	5760	5760	5760	6
697	20241023	092000	23998270	5770	5770	5770	5770	1
698	20241023	091900	23992500	5760	5770	5770	5760	5
699	20241023	091800	23963690	5770	5790	5800	5770	171
700	20241023	091700	22976490	5790	5790	5790	5790	865
701	20241023	091600	17968140	5830	5830	5830	5830	0
702	20241023	091500	17968140	5830	5830	5830	5830	0
703	20241023	091400	17968140	5830	5830	5830	5830	0
704	20241023	091300	17968140	5830	5830	5830	5830	0
705	20241023	091200	17968140	5830	5830	5830	5830	0
706	20241023	091100	17968140	5830	5820	5830	5820	859
707	20241023	091000	12960600	5820	5820	5820	5820	0
708	20241023	090900	12960600	5820	5820	5820	5820	1
709	20241023	090800	12954780	5810	5810	5810	5810	0
710	20241023	090700	12954780	5810	5810	5810	5810	53
711	20241023	090600	12646850	5830	5830	5830	5830	0
712	20241023	090500	12646850	5830	5830	5830	5830	0
713	20241023	090400	12646850	5830	5830	5830	5830	1
714	20241023	090300	12641020	5810	5820	5820	5810	4
715	20241023	090200	12617770	5830	5830	5830	5830	0
716	20241023	090100	12617770	5830	5830	5830	5830	1
717	20241023	090000	12611940	5820	5820	5820	5820	2167