KissMeData/265560/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210100	151215980	8890	8890	8890	8890	53
3	20241023	210000	151215980	8890	8890	8890	8890	0
4	20241023	205900	151215980	8890	8890	8890	8890	0
5	20241023	205800	151215980	8890	8890	8890	8890	0
6	20241023	205700	151215980	8890	8890	8890	8890	0
7	20241023	205600	151215980	8890	8890	8890	8890	0
8	20241023	205500	151215980	8890	8890	8890	8890	0
9	20241023	205400	151215980	8890	8890	8890	8890	0
10	20241023	205300	151215980	8890	8890	8890	8890	0
11	20241023	205200	151215980	8890	8890	8890	8890	0
12	20241023	205100	151215980	8890	8890	8890	8890	0
13	20241023	205000	151215980	8890	8890	8890	8890	0
14	20241023	204900	151215980	8890	8890	8890	8890	0
15	20241023	204800	151215980	8890	8890	8890	8890	0
16	20241023	204700	151215980	8890	8890	8890	8890	0
17	20241023	204600	151215980	8890	8890	8890	8890	0
18	20241023	204500	151215980	8890	8890	8890	8890	0
19	20241023	204400	151215980	8890	8890	8890	8890	0
20	20241023	204300	151215980	8890	8890	8890	8890	0
21	20241023	204200	151215980	8890	8890	8890	8890	0
22	20241023	204100	151215980	8890	8890	8890	8890	0
23	20241023	204000	151215980	8890	8890	8890	8890	0
24	20241023	203900	151215980	8890	8890	8890	8890	0
25	20241023	203800	151215980	8890	8890	8890	8890	0
26	20241023	203700	151215980	8890	8890	8890	8890	0
27	20241023	203600	151215980	8890	8890	8890	8890	0
28	20241023	203500	151215980	8890	8890	8890	8890	0
29	20241023	203400	151215980	8890	8890	8890	8890	0
30	20241023	203300	151215980	8890	8890	8890	8890	0
31	20241023	203200	151215980	8890	8890	8890	8890	0
32	20241023	203100	151215980	8890	8890	8890	8890	53
33	20241023	203000	151215980	8890	8890	8890	8890	0
34	20241023	202900	151215980	8890	8890	8890	8890	0
35	20241023	202800	151215980	8890	8890	8890	8890	0
36	20241023	202700	151215980	8890	8890	8890	8890	0
37	20241023	202600	151215980	8890	8890	8890	8890	0
38	20241023	202500	151215980	8890	8890	8890	8890	0
39	20241023	202400	151215980	8890	8890	8890	8890	0
40	20241023	202300	151215980	8890	8890	8890	8890	0
41	20241023	202200	151215980	8890	8890	8890	8890	0
42	20241023	202100	151215980	8890	8890	8890	8890	0
43	20241023	202000	151215980	8890	8890	8890	8890	0
44	20241023	201900	151215980	8890	8890	8890	8890	0
45	20241023	201800	151215980	8890	8890	8890	8890	0
46	20241023	201700	151215980	8890	8890	8890	8890	0
47	20241023	201600	151215980	8890	8890	8890	8890	0
48	20241023	201500	151215980	8890	8890	8890	8890	0
49	20241023	201400	151215980	8890	8890	8890	8890	0
50	20241023	201300	151215980	8890	8890	8890	8890	0
51	20241023	201200	151215980	8890	8890	8890	8890	0
52	20241023	201100	151215980	8890	8890	8890	8890	0
53	20241023	201000	151215980	8890	8890	8890	8890	0
54	20241023	200900	151215980	8890	8890	8890	8890	0
55	20241023	200800	151215980	8890	8890	8890	8890	0
56	20241023	200700	151215980	8890	8890	8890	8890	0
57	20241023	200600	151215980	8890	8890	8890	8890	0
58	20241023	200500	151215980	8890	8890	8890	8890	0
59	20241023	200400	151215980	8890	8890	8890	8890	0
60	20241023	200300	151215980	8890	8890	8890	8890	0
61	20241023	200200	151215980	8890	8890	8890	8890	0
62	20241023	200100	151215980	8890	8890	8890	8890	53
63	20241023	200000	151215980	8890	8890	8890	8890	0
64	20241023	195900	151215980	8890	8890	8890	8890	0
65	20241023	195800	151215980	8890	8890	8890	8890	0
66	20241023	195700	151215980	8890	8890	8890	8890	0
67	20241023	195600	151215980	8890	8890	8890	8890	0
68	20241023	195500	151215980	8890	8890	8890	8890	0
69	20241023	195400	151215980	8890	8890	8890	8890	0
70	20241023	195300	151215980	8890	8890	8890	8890	0
71	20241023	195200	151215980	8890	8890	8890	8890	0
72	20241023	195100	151215980	8890	8890	8890	8890	0
73	20241023	195000	151215980	8890	8890	8890	8890	0
74	20241023	194900	151215980	8890	8890	8890	8890	0
75	20241023	194800	151215980	8890	8890	8890	8890	0
76	20241023	194700	151215980	8890	8890	8890	8890	0
77	20241023	194600	151215980	8890	8890	8890	8890	0
78	20241023	194500	151215980	8890	8890	8890	8890	0
79	20241023	194400	151215980	8890	8890	8890	8890	0
80	20241023	194300	151215980	8890	8890	8890	8890	0
81	20241023	194200	151215980	8890	8890	8890	8890	0
82	20241023	194100	151215980	8890	8890	8890	8890	0
83	20241023	194000	151215980	8890	8890	8890	8890	0
84	20241023	193900	151215980	8890	8890	8890	8890	0
85	20241023	193800	151215980	8890	8890	8890	8890	0
86	20241023	193700	151215980	8890	8890	8890	8890	0
87	20241023	193600	151215980	8890	8890	8890	8890	0
88	20241023	193500	151215980	8890	8890	8890	8890	0
89	20241023	193400	151215980	8890	8890	8890	8890	0
90	20241023	193300	151215980	8890	8890	8890	8890	0
91	20241023	193200	151215980	8890	8890	8890	8890	0
92	20241023	193100	151215980	8890	8890	8890	8890	53
93	20241023	193000	151215980	8890	8890	8890	8890	0
94	20241023	192900	151215980	8890	8890	8890	8890	0
95	20241023	192800	151215980	8890	8890	8890	8890	0
96	20241023	192700	151215980	8890	8890	8890	8890	0
97	20241023	192600	151215980	8890	8890	8890	8890	0
98	20241023	192500	151215980	8890	8890	8890	8890	0
99	20241023	192400	151215980	8890	8890	8890	8890	0
100	20241023	192300	151215980	8890	8890	8890	8890	0
101	20241023	192200	151215980	8890	8890	8890	8890	0
102	20241023	192100	151215980	8890	8890	8890	8890	0
103	20241023	192000	151215980	8890	8890	8890	8890	0
104	20241023	191900	151215980	8890	8890	8890	8890	0
105	20241023	191800	151215980	8890	8890	8890	8890	0
106	20241023	191700	151215980	8890	8890	8890	8890	0
107	20241023	191600	151215980	8890	8890	8890	8890	0
108	20241023	191500	151215980	8890	8890	8890	8890	0
109	20241023	191400	151215980	8890	8890	8890	8890	0
110	20241023	191300	151215980	8890	8890	8890	8890	0
111	20241023	191200	151215980	8890	8890	8890	8890	0
112	20241023	191100	151215980	8890	8890	8890	8890	0
113	20241023	191000	151215980	8890	8890	8890	8890	0
114	20241023	190900	151215980	8890	8890	8890	8890	0
115	20241023	190800	151215980	8890	8890	8890	8890	0
116	20241023	190700	151215980	8890	8890	8890	8890	0
117	20241023	190600	151215980	8890	8890	8890	8890	0
118	20241023	190500	151215980	8890	8890	8890	8890	0
119	20241023	190400	151215980	8890	8890	8890	8890	0
120	20241023	190300	151215980	8890	8890	8890	8890	0
121	20241023	190200	151215980	8890	8890	8890	8890	0
122	20241023	190100	151215980	8890	8890	8890	8890	53
123	20241023	190000	151215980	8890	8890	8890	8890	0
124	20241023	185900	151215980	8890	8890	8890	8890	0
125	20241023	185800	151215980	8890	8890	8890	8890	0
126	20241023	185700	151215980	8890	8890	8890	8890	0
127	20241023	185600	151215980	8890	8890	8890	8890	0
128	20241023	185500	151215980	8890	8890	8890	8890	0
129	20241023	185400	151215980	8890	8890	8890	8890	0
130	20241023	185300	151215980	8890	8890	8890	8890	0
131	20241023	185200	151215980	8890	8890	8890	8890	0
132	20241023	185100	151215980	8890	8890	8890	8890	0
133	20241023	185000	151215980	8890	8890	8890	8890	0
134	20241023	184900	151215980	8890	8890	8890	8890	0
135	20241023	184800	151215980	8890	8890	8890	8890	0
136	20241023	184700	151215980	8890	8890	8890	8890	0
137	20241023	184600	151215980	8890	8890	8890	8890	0
138	20241023	184500	151215980	8890	8890	8890	8890	0
139	20241023	184400	151215980	8890	8890	8890	8890	0
140	20241023	184300	151215980	8890	8890	8890	8890	0
141	20241023	184200	151215980	8890	8890	8890	8890	0
142	20241023	184100	151215980	8890	8890	8890	8890	0
143	20241023	184000	151215980	8890	8890	8890	8890	0
144	20241023	183900	151215980	8890	8890	8890	8890	0
145	20241023	183800	151215980	8890	8890	8890	8890	0
146	20241023	183700	151215980	8890	8890	8890	8890	0
147	20241023	183600	151215980	8890	8890	8890	8890	0
148	20241023	183500	151215980	8890	8890	8890	8890	0
149	20241023	183400	151215980	8890	8890	8890	8890	0
150	20241023	183300	151215980	8890	8890	8890	8890	0
151	20241023	183200	151215980	8890	8890	8890	8890	0
152	20241023	183100	151215980	8890	8890	8890	8890	53
153	20241023	183000	151215980	8890	8890	8890	8890	0
154	20241023	182900	151215980	8890	8890	8890	8890	0
155	20241023	182800	151215980	8890	8890	8890	8890	0
156	20241023	182700	151215980	8890	8890	8890	8890	0
157	20241023	182600	151215980	8890	8890	8890	8890	0
158	20241023	182500	151215980	8890	8890	8890	8890	0
159	20241023	182400	151215980	8890	8890	8890	8890	0
160	20241023	182300	151215980	8890	8890	8890	8890	0
161	20241023	182200	151215980	8890	8890	8890	8890	0
162	20241023	182100	151215980	8890	8890	8890	8890	0
163	20241023	182000	151215980	8890	8890	8890	8890	0
164	20241023	181900	151215980	8890	8890	8890	8890	0
165	20241023	181800	151215980	8890	8890	8890	8890	0
166	20241023	181700	151215980	8890	8890	8890	8890	0
167	20241023	181600	151215980	8890	8890	8890	8890	0
168	20241023	181500	151215980	8890	8890	8890	8890	0
169	20241023	181400	151215980	8890	8890	8890	8890	0
170	20241023	181300	151215980	8890	8890	8890	8890	0
171	20241023	181200	151215980	8890	8890	8890	8890	0
172	20241023	181100	151215980	8890	8890	8890	8890	0
173	20241023	181000	151215980	8890	8890	8890	8890	0
174	20241023	180900	151215980	8890	8890	8890	8890	0
175	20241023	180800	151215980	8890	8890	8890	8890	0
176	20241023	180700	151215980	8890	8890	8890	8890	0
177	20241023	180600	151215980	8890	8890	8890	8890	0
178	20241023	180500	151215980	8890	8890	8890	8890	0
179	20241023	180400	151215980	8890	8890	8890	8890	0
180	20241023	180300	151215980	8890	8890	8890	8890	0
181	20241023	180200	151215980	8890	8890	8890	8890	0
182	20241023	180100	151215980	8890	8890	8890	8890	53
183	20241023	180000	151215980	8890	8890	8890	8890	0
184	20241023	175900	151215980	8890	8890	8890	8890	0
185	20241023	175800	151215980	8890	8890	8890	8890	0
186	20241023	175700	151215980	8890	8890	8890	8890	0
187	20241023	175600	151215980	8890	8890	8890	8890	0
188	20241023	175500	151215980	8890	8890	8890	8890	0
189	20241023	175400	151215980	8890	8890	8890	8890	0
190	20241023	175300	151215980	8890	8890	8890	8890	0
191	20241023	175200	151215980	8890	8890	8890	8890	0
192	20241023	175100	151215980	8890	8890	8890	8890	0
193	20241023	175000	151215980	8890	8890	8890	8890	0
194	20241023	174900	151215980	8890	8890	8890	8890	0
195	20241023	174800	151215980	8890	8890	8890	8890	0
196	20241023	174700	151215980	8890	8890	8890	8890	0
197	20241023	174600	151215980	8890	8890	8890	8890	0
198	20241023	174500	151215980	8890	8890	8890	8890	0
199	20241023	174400	151215980	8890	8890	8890	8890	0
200	20241023	174300	151215980	8890	8890	8890	8890	0
201	20241023	174200	151215980	8890	8890	8890	8890	0
202	20241023	174100	151215980	8890	8890	8890	8890	0
203	20241023	174000	151215980	8890	8890	8890	8890	0
204	20241023	173900	151215980	8890	8890	8890	8890	0
205	20241023	173800	151215980	8890	8890	8890	8890	0
206	20241023	173700	151215980	8890	8890	8890	8890	0
207	20241023	173600	151215980	8890	8890	8890	8890	0
208	20241023	173500	151215980	8890	8890	8890	8890	0
209	20241023	173400	151215980	8890	8890	8890	8890	0
210	20241023	173300	151215980	8890	8890	8890	8890	0
211	20241023	173200	151215980	8890	8890	8890	8890	0
212	20241023	173100	151215980	8890	8890	8890	8890	53
213	20241023	173000	151215980	8890	8890	8890	8890	0
214	20241023	172900	151215980	8890	8890	8890	8890	0
215	20241023	172800	151215980	8890	8890	8890	8890	0
216	20241023	172700	151215980	8890	8890	8890	8890	0
217	20241023	172600	151215980	8890	8890	8890	8890	0
218	20241023	172500	151215980	8890	8890	8890	8890	0
219	20241023	172400	151215980	8890	8890	8890	8890	0
220	20241023	172300	151215980	8890	8890	8890	8890	0
221	20241023	172200	151215980	8890	8890	8890	8890	0
222	20241023	172100	151215980	8890	8890	8890	8890	0
223	20241023	172000	151215980	8890	8890	8890	8890	0
224	20241023	171900	151215980	8890	8890	8890	8890	0
225	20241023	171800	151215980	8890	8890	8890	8890	0
226	20241023	171700	151215980	8890	8890	8890	8890	0
227	20241023	171600	151215980	8890	8890	8890	8890	0
228	20241023	171500	151215980	8890	8890	8890	8890	0
229	20241023	171400	151215980	8890	8890	8890	8890	0
230	20241023	171300	151215980	8890	8890	8890	8890	0
231	20241023	171200	151215980	8890	8890	8890	8890	0
232	20241023	171100	151215980	8890	8890	8890	8890	0
233	20241023	171000	151215980	8890	8890	8890	8890	0
234	20241023	170900	151215980	8890	8890	8890	8890	0
235	20241023	170800	151215980	8890	8890	8890	8890	0
236	20241023	170700	151215980	8890	8890	8890	8890	0
237	20241023	170600	151215980	8890	8890	8890	8890	0
238	20241023	170500	151215980	8890	8890	8890	8890	0
239	20241023	170400	151215980	8890	8890	8890	8890	0
240	20241023	170300	151215980	8890	8890	8890	8890	0
241	20241023	170200	151215980	8890	8890	8890	8890	0
242	20241023	170100	151215980	8890	8890	8890	8890	53
243	20241023	170000	151215980	8890	8890	8890	8890	0
244	20241023	165900	151215980	8890	8890	8890	8890	0
245	20241023	165800	151215980	8890	8890	8890	8890	0
246	20241023	165700	151215980	8890	8890	8890	8890	0
247	20241023	165600	151215980	8890	8890	8890	8890	0
248	20241023	165500	151215980	8890	8890	8890	8890	0
249	20241023	165400	151215980	8890	8890	8890	8890	0
250	20241023	165300	151215980	8890	8890	8890	8890	0
251	20241023	165200	151215980	8890	8890	8890	8890	0
252	20241023	165100	151215980	8890	8890	8890	8890	0
253	20241023	165000	151215980	8890	8890	8890	8890	0
254	20241023	164900	151215980	8890	8890	8890	8890	0
255	20241023	164800	151215980	8890	8890	8890	8890	0
256	20241023	164700	151215980	8890	8890	8890	8890	0
257	20241023	164600	151215980	8890	8890	8890	8890	0
258	20241023	164500	151215980	8890	8890	8890	8890	0
259	20241023	164400	151215980	8890	8890	8890	8890	0
260	20241023	164300	151215980	8890	8890	8890	8890	0
261	20241023	164200	151215980	8890	8890	8890	8890	0
262	20241023	164100	151215980	8890	8890	8890	8890	0
263	20241023	164000	151215980	8890	8890	8890	8890	0
264	20241023	163900	151215980	8890	8890	8890	8890	0
265	20241023	163800	151215980	8890	8890	8890	8890	0
266	20241023	163700	151215980	8890	8890	8890	8890	0
267	20241023	163600	151215980	8890	8890	8890	8890	0
268	20241023	163500	151215980	8890	8890	8890	8890	0
269	20241023	163400	151215980	8890	8890	8890	8890	0
270	20241023	163300	151215980	8890	8890	8890	8890	0
271	20241023	163200	151215980	8890	8890	8890	8890	0
272	20241023	163100	151215980	8890	8890	8890	8890	53
273	20241023	163000	151215980	8890	8890	8890	8890	0
274	20241023	162900	151215980	8890	8890	8890	8890	0
275	20241023	162800	151215980	8890	8890	8890	8890	0
276	20241023	162700	151215980	8890	8890	8890	8890	0
277	20241023	162600	151215980	8890	8890	8890	8890	0
278	20241023	162500	151215980	8890	8890	8890	8890	0
279	20241023	162400	151215980	8890	8890	8890	8890	0
280	20241023	162300	151215980	8890	8890	8890	8890	0
281	20241023	162200	151215980	8890	8890	8890	8890	0
282	20241023	162100	151215980	8890	8890	8890	8890	0
283	20241023	162000	151215980	8890	8890	8890	8890	0
284	20241023	161900	151215980	8890	8890	8890	8890	0
285	20241023	161800	151215980	8890	8890	8890	8890	0
286	20241023	161700	151215980	8890	8890	8890	8890	0
287	20241023	161600	151215980	8890	8890	8890	8890	0
288	20241023	161500	151215980	8890	8890	8890	8890	0
289	20241023	161400	151215980	8890	8890	8890	8890	0
290	20241023	161300	151215980	8890	8890	8890	8890	0
291	20241023	161200	151215980	8890	8890	8890	8890	0
292	20241023	161100	151215980	8890	8890	8890	8890	0
293	20241023	161000	151215980	8890	8890	8890	8890	0
294	20241023	160900	151215980	8890	8890	8890	8890	0
295	20241023	160800	151215980	8890	8890	8890	8890	0
296	20241023	160700	151215980	8890	8890	8890	8890	0
297	20241023	160600	151215980	8890	8890	8890	8890	0
298	20241023	160500	151215980	8890	8890	8890	8890	0
299	20241023	160400	151215980	8890	8890	8890	8890	0
300	20241023	160300	151215980	8890	8890	8890	8890	0
301	20241023	160200	151215980	8890	8890	8890	8890	0
302	20241023	160100	151215980	8890	8890	8890	8890	53
303	20241023	160000	151215980	8890	8890	8890	8890	0
304	20241023	155900	151215980	8890	8890	8890	8890	0
305	20241023	155800	151215980	8890	8890	8890	8890	0
306	20241023	155700	151215980	8890	8890	8890	8890	0
307	20241023	155600	151215980	8890	8890	8890	8890	0
308	20241023	155500	151215980	8890	8890	8890	8890	0
309	20241023	155400	151215980	8890	8890	8890	8890	0
310	20241023	155300	151215980	8890	8890	8890	8890	0
311	20241023	155200	151215980	8890	8890	8890	8890	0
312	20241023	155100	151215980	8890	8890	8890	8890	0
313	20241023	155000	151215980	8890	8890	8890	8890	0
314	20241023	154900	151215980	8890	8890	8890	8890	0
315	20241023	154800	151215980	8890	8890	8890	8890	0
316	20241023	154700	151215980	8890	8890	8890	8890	0
317	20241023	154600	151215980	8890	8890	8890	8890	0
318	20241023	154500	151215980	8890	8890	8890	8890	0
319	20241023	154400	151215980	8890	8890	8890	8890	0
320	20241023	154300	151215980	8890	8890	8890	8890	0
321	20241023	154200	151215980	8890	8890	8890	8890	0
322	20241023	154100	151215980	8890	8890	8890	8890	0
323	20241023	154000	151215980	8890	8890	8890	8890	0
324	20241023	153900	151215980	8890	8890	8890	8890	0
325	20241023	153800	151215980	8890	8890	8890	8890	0
326	20241023	153700	151215980	8890	8890	8890	8890	0
327	20241023	153600	151215980	8890	8890	8890	8890	0
328	20241023	153500	151215980	8890	8890	8890	8890	0
329	20241023	153400	151215980	8890	8890	8890	8890	0
330	20241023	153300	151215980	8890	8890	8890	8890	0
331	20241023	153200	151215980	8890	8890	8890	8890	0
332	20241023	153100	151215980	8890	8890	8890	8890	53
333	20241023	153000	151215980	8890	8890	8890	8890	53
334	20241023	152900	150744810	8890	8890	8890	8890	0
335	20241023	152800	150744810	8890	8890	8890	8890	0
336	20241023	152700	150744810	8890	8890	8890	8890	0
337	20241023	152600	150744810	8890	8890	8890	8890	0
338	20241023	152500	150744810	8890	8890	8890	8890	0
339	20241023	152400	150744810	8890	8890	8890	8890	0
340	20241023	152300	150744810	8890	8890	8890	8890	0
341	20241023	152200	150744810	8890	8890	8890	8890	0
342	20241023	152100	150744810	8890	8890	8890	8890	0
343	20241023	152000	150744810	8890	8890	8890	8890	0
344	20241023	151900	150744810	8890	8890	8890	8890	0
345	20241023	151800	150744810	8890	8890	8890	8890	0
346	20241023	151700	150744810	8890	8890	8890	8890	0
347	20241023	151600	150744810	8890	8890	8890	8890	0
348	20241023	151500	150744810	8890	8890	8890	8890	1
349	20241023	151400	150735920	8860	8860	8860	8860	0
350	20241023	151300	150735920	8860	8870	8870	8860	6
351	20241023	151200	150682750	8870	8870	8870	8870	0
352	20241023	151100	150682750	8870	8870	8870	8870	0
353	20241023	151000	150682750	8870	8880	8880	8870	8
354	20241023	150900	150611750	8890	8890	8890	8890	0
355	20241023	150800	150611750	8890	8890	8890	8890	0
356	20241023	150700	150611750	8890	8890	8890	8890	40
357	20241023	150600	150256150	8880	8880	8880	8880	0
358	20241023	150500	150256150	8880	8880	8880	8880	0
359	20241023	150400	150256150	8880	8880	8880	8880	0
360	20241023	150300	150256150	8880	8880	8880	8880	0
361	20241023	150200	150256150	8880	8880	8880	8880	0
362	20241023	150100	150256150	8880	8880	8880	8880	0
363	20241023	150000	150256150	8880	8880	8880	8880	0
364	20241023	145900	150256150	8880	8880	8880	8880	0
365	20241023	145800	150256150	8880	8880	8880	8880	0
366	20241023	145700	150256150	8880	8880	8880	8880	0
367	20241023	145600	150256150	8880	8890	8890	8880	132
368	20241023	145500	149082710	8890	8890	8890	8890	3
369	20241023	145400	149056040	8890	8890	8890	8890	4
370	20241023	145300	149020480	8890	8890	8890	8890	0
371	20241023	145200	149020480	8890	8890	8890	8890	56
372	20241023	145100	148522640	8890	8890	8890	8890	0
373	20241023	145000	148522640	8890	8890	8890	8890	0
374	20241023	144900	148522640	8890	8890	8890	8890	109
375	20241023	144800	147553630	8890	8890	8890	8890	0
376	20241023	144700	147553630	8890	8890	8890	8890	0
377	20241023	144600	147553630	8890	8890	8890	8890	0
378	20241023	144500	147553630	8890	8890	8890	8890	76
379	20241023	144400	146877990	8890	8890	8890	8890	0
380	20241023	144300	146877990	8890	8890	8890	8890	0
381	20241023	144200	146877990	8890	8890	8890	8890	64
382	20241023	144100	146309030	8890	8890	8890	8890	0
383	20241023	144000	146309030	8890	8890	8890	8890	0
384	20241023	143900	146309030	8890	8890	8890	8890	81
385	20241023	143800	145588940	8880	8880	8880	8880	0
386	20241023	143700	145588940	8880	8810	8880	8810	12
387	20241023	143600	145482450	8880	8880	8880	8880	89
388	20241023	143500	144692130	8890	8890	8890	8890	0
389	20241023	143400	144692130	8890	8890	8890	8890	0
390	20241023	143300	144692130	8890	8890	8890	8890	0
391	20241023	143200	144692130	8890	8890	8890	8890	59
392	20241023	143100	144167620	8890	8890	8890	8890	0
393	20241023	143000	144167620	8890	8890	8890	8890	0
394	20241023	142900	144167620	8890	8890	8890	8890	58
395	20241023	142800	143652000	8890	8890	8890	8890	0
396	20241023	142700	143652000	8890	8890	8890	8890	0
397	20241023	142600	143652000	8890	8890	8890	8890	112
398	20241023	142500	142656320	8890	8890	8890	8890	0
399	20241023	142400	142656320	8890	8890	8890	8890	1
400	20241023	142300	142647430	8810	8880	8890	8810	157
401	20241023	142200	141259790	8880	8880	8880	8880	0
402	20241023	142100	141259790	8880	8880	8880	8880	0
403	20241023	142000	141259790	8880	8880	8880	8880	0
404	20241023	141900	141259790	8880	8880	8880	8880	84
405	20241023	141800	140513870	8890	8890	8890	8890	0
406	20241023	141700	140513870	8890	8890	8890	8890	0
407	20241023	141600	140513870	8890	8890	8890	8760	133
408	20241023	141500	139337570	8890	8890	8890	8890	0
409	20241023	141400	139337570	8890	8890	8890	8890	0
410	20241023	141300	139337570	8890	8880	8890	8880	55
411	20241023	141200	138849120	8890	8890	8890	8890	0
412	20241023	141100	138849120	8890	8890	8890	8890	0
413	20241023	141000	138849120	8890	8890	8890	8890	122
414	20241023	140900	137764540	8890	8890	8890	8890	0
415	20241023	140800	137764540	8890	8890	8890	8890	0
416	20241023	140700	137764540	8890	8890	8890	8890	0
417	20241023	140600	137764540	8890	8890	8890	8890	114
418	20241023	140500	136751080	8890	8890	8890	8890	0
419	20241023	140400	136751080	8890	8890	8890	8890	1
420	20241023	140300	136742190	8890	8890	8890	8890	69
421	20241023	140200	136128780	8890	8890	8890	8890	0
422	20241023	140100	136128780	8890	8890	8890	8890	0
423	20241023	140000	136128780	8890	8890	8890	8890	101
424	20241023	135900	135230890	8890	8890	8890	8890	0
425	20241023	135800	135230890	8890	8890	8890	8890	0
426	20241023	135700	135230890	8890	8890	8890	8890	114
427	20241023	135600	134217430	8890	8890	8890	8890	0
428	20241023	135500	134217430	8890	8890	8890	8890	0
429	20241023	135400	134217430	8890	8890	8890	8890	104
430	20241023	135300	133292870	8890	8890	8890	8890	25
431	20241023	135200	133070620	8890	8890	8890	8890	0
432	20241023	135100	133070620	8890	8890	8890	8890	0
433	20241023	135000	133070620	8890	8890	8890	8890	99
434	20241023	134900	132190510	8900	8900	8900	8900	0
435	20241023	134800	132190510	8900	8900	8900	8900	0
436	20241023	134700	132190510	8900	8890	8900	8890	72
437	20241023	134600	131549800	8890	8890	8890	8890	0
438	20241023	134500	131549800	8890	8890	8890	8890	0
439	20241023	134400	131549800	8890	8890	8890	8890	104
440	20241023	134300	130625240	8890	8890	8890	8890	0
441	20241023	134200	130625240	8890	8890	8890	8890	0
442	20241023	134100	130625240	8890	8890	8890	8890	156
443	20241023	134000	129238400	8890	8890	8890	8890	0
444	20241023	133900	129238400	8890	8890	8890	8890	0
445	20241023	133800	129238400	8890	8890	8890	8890	0
446	20241023	133700	129238400	8890	8890	8890	8890	117
447	20241023	133600	128198270	8890	8890	8890	8890	0
448	20241023	133500	128198270	8890	8890	8890	8890	0
449	20241023	133400	128198270	8890	8890	8890	8890	154
450	20241023	133300	126829210	8890	8890	8890	8890	1
451	20241023	133200	126820320	8830	8830	8830	8830	0
452	20241023	133100	126820320	8830	8830	8830	8830	0
453	20241023	133000	126820320	8830	8830	8830	8830	0
454	20241023	132900	126820320	8830	8830	8830	8830	0
455	20241023	132800	126820320	8830	8830	8830	8830	0
456	20241023	132700	126820320	8830	8830	8830	8830	0
457	20241023	132600	126820320	8830	8830	8830	8830	0
458	20241023	132500	126820320	8830	8830	8830	8830	0
459	20241023	132400	126820320	8830	8830	8830	8830	0
460	20241023	132300	126820320	8830	8830	8830	8830	52
461	20241023	132200	126361160	8890	8890	8890	8890	3
462	20241023	132100	126334490	8890	8890	8890	8890	73
463	20241023	132000	125685520	8890	8890	8890	8890	0
464	20241023	131900	125685520	8890	8890	8890	8890	0
465	20241023	131800	125685520	8890	8870	8890	8870	107
466	20241023	131700	124734490	8870	8870	8870	8870	0
467	20241023	131600	124734490	8870	8870	8870	8870	1
468	20241023	131500	124725620	8890	8890	8890	8890	97
469	20241023	131400	123863290	8890	8890	8890	8890	0
470	20241023	131300	123863290	8890	8890	8890	8890	0
471	20241023	131200	123863290	8890	8890	8890	8890	68
472	20241023	131100	123258770	8890	8890	8890	8890	0
473	20241023	131000	123258770	8890	8890	8890	8890	0
474	20241023	130900	123258770	8890	8890	8890	8890	0
475	20241023	130800	123258770	8890	8890	8890	8890	109
476	20241023	130700	122289760	8890	8890	8890	8890	4
477	20241023	130600	122254200	8890	8890	8890	8890	0
478	20241023	130500	122254200	8890	8860	8890	8860	84
479	20241023	130400	121509060	8860	8860	8860	8860	0
480	20241023	130300	121509060	8860	8860	8860	8860	0
481	20241023	130200	121509060	8860	8860	8860	8860	121
482	20241023	130100	120437000	8850	8850	8850	8850	0
483	20241023	130000	120437000	8850	8850	8850	8850	0
484	20241023	125900	120437000	8850	8860	8860	8850	151
485	20241023	125800	119099860	8880	8880	8880	8880	1
486	20241023	125700	119090980	8890	8890	8890	8890	0
487	20241023	125600	119090980	8890	8890	8890	8890	0
488	20241023	125500	119090980	8890	8890	8890	8890	98
489	20241023	125400	118219760	8900	8900	8900	8900	0
490	20241023	125300	118219760	8900	8900	8900	8900	0
491	20241023	125200	118219760	8900	8900	8900	8900	43
492	20241023	125100	117837060	8900	8900	8900	8900	0
493	20241023	125000	117837060	8900	8900	8900	8900	0
494	20241023	124900	117837060	8900	8900	8900	8900	100
495	20241023	124800	116947060	8900	8900	8900	8900	0
496	20241023	124700	116947060	8900	8900	8900	8900	0
497	20241023	124600	116947060	8900	8890	8900	8890	101
498	20241023	124500	116048790	8890	8890	8890	8890	0
499	20241023	124400	116048790	8890	8890	8890	8890	0
500	20241023	124300	116048790	8890	8890	8890	8890	0
501	20241023	124200	116048790	8890	8880	8890	8880	46
502	20241023	124100	115639890	8880	8880	8880	8880	0
503	20241023	124000	115639890	8880	8880	8880	8880	0
504	20241023	123900	115639890	8880	8880	8880	8880	111
505	20241023	123800	114654210	8880	8880	8880	8880	1
506	20241023	123700	114645330	8870	8870	8870	8870	0
507	20241023	123600	114645330	8870	8870	8870	8870	59
508	20241023	123500	114122000	8870	8870	8870	8870	0
509	20241023	123400	114122000	8870	8870	8870	8870	20
510	20241023	123300	113944600	8870	8870	8870	8870	155
511	20241023	123200	112569750	8870	8870	8870	8870	0
512	20241023	123100	112569750	8870	8870	8870	8870	0
513	20241023	123000	112569750	8870	8870	8870	8870	0
514	20241023	122900	112569750	8870	8870	8870	8870	151
515	20241023	122800	111230380	8870	8870	8870	8870	0
516	20241023	122700	111230380	8870	8870	8870	8870	0
517	20241023	122600	111230380	8870	8870	8870	8870	46
518	20241023	122500	110822360	8870	8870	8870	8870	0
519	20241023	122400	110822360	8870	8870	8870	8870	0
520	20241023	122300	110822360	8870	8870	8870	8870	89
521	20241023	122200	110032930	8870	8870	8870	8870	0
522	20241023	122100	110032930	8870	8870	8870	8870	0
523	20241023	122000	110032930	8870	8870	8870	8870	162
524	20241023	121900	108595990	8870	8870	8870	8870	0
525	20241023	121800	108595990	8870	8870	8870	8870	0
526	20241023	121700	108595990	8870	8870	8870	8870	86
527	20241023	121600	107833170	8870	8870	8870	8870	0
528	20241023	121500	107833170	8870	8870	8870	8870	1
529	20241023	121400	107824300	8860	8860	8870	8860	93
530	20241023	121300	107000300	8860	8860	8860	8860	191
531	20241023	121200	105308040	8860	8860	8860	8860	0
532	20241023	121100	105308040	8860	8860	8860	8860	0
533	20241023	121000	105308040	8860	8850	8860	8850	96
534	20241023	120900	104458340	8850	8850	8850	8850	0
535	20241023	120800	104458340	8850	8850	8850	8850	0
536	20241023	120700	104458340	8850	8850	8850	8850	91
537	20241023	120600	103652990	8850	8850	8850	8850	0
538	20241023	120500	103652990	8850	8850	8850	8850	0
539	20241023	120400	103652990	8850	8850	8850	8850	57
540	20241023	120300	103148540	8850	8850	8850	8850	0
541	20241023	120200	103148540	8850	8850	8850	8850	0
542	20241023	120100	103148540	8850	8850	8850	8850	0
543	20241023	120000	103148540	8850	8840	8850	8840	69
544	20241023	115900	102537940	8830	8830	8830	8830	5
545	20241023	115800	102493790	8800	8800	8800	8800	0
546	20241023	115700	102493790	8800	8800	8800	8800	0
547	20241023	115600	102493790	8800	8800	8800	8800	0
548	20241023	115500	102493790	8800	8800	8800	8800	1
549	20241023	115400	102484990	8850	8850	8850	8850	55
550	20241023	115300	101998240	8850	8850	8850	8850	1
551	20241023	115200	101989390	8850	8850	8850	8850	0
552	20241023	115100	101989390	8850	8850	8850	8850	75
553	20241023	115000	101325640	8850	8850	8850	8850	0
554	20241023	114900	101325640	8850	8850	8850	8850	0
555	20241023	114800	101325640	8850	8850	8850	8850	0
556	20241023	114700	101325640	8850	8850	8850	8850	184
557	20241023	114600	99697240	8850	8850	8850	8850	0
558	20241023	114500	99697240	8850	8850	8850	8850	0
559	20241023	114400	99697240	8850	8840	8850	8840	144
560	20241023	114300	98423370	8840	8840	8840	8840	0
561	20241023	114200	98423370	8840	8840	8840	8840	0
562	20241023	114100	98423370	8840	8840	8840	8840	45
563	20241023	114000	98025570	8840	8840	8840	8840	0
564	20241023	113900	98025570	8840	8840	8840	8840	27
565	20241023	113800	97786890	8800	8800	8800	8800	0
566	20241023	113700	97786890	8800	8800	8800	8800	0
567	20241023	113600	97786890	8800	8800	8800	8800	0
568	20241023	113500	97786890	8800	8800	8800	8800	0
569	20241023	113400	97786890	8800	8800	8800	8800	0
570	20241023	113300	97786890	8800	8800	8800	8800	0
571	20241023	113200	97786890	8800	8800	8800	8800	10
572	20241023	113100	97698890	8840	8840	8840	8840	85
573	20241023	113000	96947490	8850	8850	8850	8850	0
574	20241023	112900	96947490	8850	8850	8850	8850	0
575	20241023	112800	96947490	8850	8840	8850	8840	84
576	20241023	112700	96204810	8840	8840	8840	8840	0
577	20241023	112600	96204810	8840	8840	8840	8840	0
578	20241023	112500	96204810	8840	8840	8840	8840	105
579	20241023	112400	95276610	8850	8850	8850	8850	0
580	20241023	112300	95276610	8850	8850	8850	8850	0
581	20241023	112200	95276610	8850	8840	8850	8840	127
582	20241023	112100	94153640	8840	8840	8840	8840	102
583	20241023	112000	93251960	8850	8850	8850	8850	0
584	20241023	111900	93251960	8850	8850	8850	8850	0
585	20241023	111800	93251960	8850	8840	8850	8840	124
586	20241023	111700	92155560	8850	8850	8850	8850	0
587	20241023	111600	92155560	8850	8850	8850	8850	1
588	20241023	111500	92146710	8850	8840	8850	8840	117
589	20241023	111400	91111840	8840	8840	8840	8840	0
590	20241023	111300	91111840	8840	8840	8840	8840	0
591	20241023	111200	91111840	8840	8840	8840	8840	42
592	20241023	111100	90740560	8850	8850	8850	8850	0
593	20241023	111000	90740560	8850	8850	8850	8850	0
594	20241023	110900	90740560	8850	8840	8850	8840	106
595	20241023	110800	89803460	8850	8850	8850	8850	0
596	20241023	110700	89803460	8850	8850	8850	8850	0
597	20241023	110600	89803460	8850	8850	8850	8850	0
598	20241023	110500	89803460	8850	8850	8850	8850	81
599	20241023	110400	89086610	8850	8850	8850	8850	50
600	20241023	110300	88644110	8850	8850	8850	8850	0
601	20241023	110200	88644110	8850	8840	8850	8840	52
602	20241023	110100	88184310	8840	8840	8840	8840	0
603	20241023	110000	88184310	8840	8840	8840	8840	0
604	20241023	105900	88184310	8840	8840	8840	8840	78
605	20241023	105800	87494790	8840	8840	8840	8840	0
606	20241023	105700	87494790	8840	8840	8840	8840	0
607	20241023	105600	87494790	8840	8840	8840	8840	55
608	20241023	105500	87008590	8840	8840	8840	8840	0
609	20241023	105400	87008590	8840	8840	8840	8840	0
610	20241023	105300	87008590	8840	8840	8840	8840	0
611	20241023	105200	87008590	8840	8840	8840	8840	91
612	20241023	105100	86204150	8840	8840	8840	8840	0
613	20241023	105000	86204150	8840	8840	8840	8840	0
614	20241023	104900	86204150	8840	8840	8840	8840	96
615	20241023	104800	85355510	8850	8850	8850	8850	0
616	20241023	104700	85355510	8850	8850	8850	8850	0
617	20241023	104600	85355510	8850	8850	8850	8850	77
618	20241023	104500	84674060	8850	8850	8850	8850	0
619	20241023	104400	84674060	8850	8850	8850	8850	0
620	20241023	104300	84674060	8850	8850	8850	8850	84
621	20241023	104200	83930660	8850	8850	8850	8850	30
622	20241023	104100	83665160	8850	8850	8850	8850	0
623	20241023	104000	83665160	8850	8840	8850	8840	116
624	20241023	103900	82639560	8850	8850	8850	8850	0
625	20241023	103800	82639560	8850	8850	8850	8850	0
626	20241023	103700	82639560	8850	8850	8850	8850	0
627	20241023	103600	82639560	8850	8840	8850	8840	121
628	20241023	103500	81569710	8850	8850	8850	8850	0
629	20241023	103400	81569710	8850	8850	8850	8850	0
630	20241023	103300	81569710	8850	8840	8850	8840	105
631	20241023	103200	80640630	8840	8840	8840	8840	0
632	20241023	103100	80640630	8840	8840	8840	8840	0
633	20241023	103000	80640630	8840	8840	8840	8840	82
634	20241023	102900	79915750	8840	8840	8840	8840	0
635	20241023	102800	79915750	8840	8840	8840	8840	0
636	20241023	102700	79915750	8840	8830	8840	8830	40
637	20241023	102600	79562240	8830	8830	8830	8830	0
638	20241023	102500	79562240	8830	8830	8830	8830	1
639	20241023	102400	79553410	8850	8850	8850	8850	0
640	20241023	102300	79553410	8850	8840	8850	8840	46
641	20241023	102200	79146360	8840	8840	8840	8840	0
642	20241023	102100	79146360	8840	8840	8840	8840	0
643	20241023	102000	79146360	8840	8840	8840	8840	95
644	20241023	101900	78306560	8840	8840	8840	8840	1
645	20241023	101800	78297720	8850	8850	8850	8850	0
646	20241023	101700	78297720	8850	8840	8850	8840	99
647	20241023	101600	77421930	8850	8850	8850	8850	0
648	20241023	101500	77421930	8850	8850	8850	8850	0
649	20241023	101400	77421930	8850	8840	8850	8840	76
650	20241023	101300	76749500	8850	8850	8850	8850	0
651	20241023	101200	76749500	8850	8850	8850	8850	0
652	20241023	101100	76749500	8850	8850	8850	8850	0
653	20241023	101000	76749500	8850	8850	8850	8850	70
654	20241023	100900	76130000	8850	8850	8850	8850	0
655	20241023	100800	76130000	8850	8850	8850	8850	0
656	20241023	100700	76130000	8850	8850	8850	8850	69
657	20241023	100600	75519350	8850	8850	8850	8850	0
658	20241023	100500	75519350	8850	8850	8850	8850	0
659	20241023	100400	75519350	8850	8850	8850	8850	92
660	20241023	100300	74705150	8850	8850	8850	8850	0
661	20241023	100200	74705150	8850	8850	8850	8850	0
662	20241023	100100	74705150	8850	8830	8850	8830	95
663	20241023	100000	73865520	8830	8830	8830	8830	0
664	20241023	095900	73865520	8830	8830	8830	8830	0
665	20241023	095800	73865520	8830	8830	8830	8830	72
666	20241023	095700	73229760	8830	8830	8830	8830	0
667	20241023	095600	73229760	8830	8830	8830	8830	10
668	20241023	095500	73141460	8830	8830	8830	8830	0
669	20241023	095400	73141460	8830	8830	8830	8830	59
670	20241023	095300	72620490	8830	8830	8830	8830	0
671	20241023	095200	72620490	8830	8830	8830	8830	0
672	20241023	095100	72620490	8830	8820	8830	8820	74
673	20241023	095000	71967540	8820	8820	8820	8820	3
674	20241023	094900	71941080	8820	8820	8820	8820	0
675	20241023	094800	71941080	8820	8820	8820	8820	119
676	20241023	094700	70891500	8820	8820	8820	8820	0
677	20241023	094600	70891500	8820	8820	8820	8820	0
678	20241023	094500	70891500	8820	8820	8820	8820	109
679	20241023	094400	69930120	8820	8820	8820	8820	0
680	20241023	094300	69930120	8820	8820	8820	8820	0
681	20241023	094200	69930120	8820	8820	8820	8820	0
682	20241023	094100	69930120	8820	8820	8820	8820	114
683	20241023	094000	68924640	8820	8820	8820	8820	0
684	20241023	093900	68924640	8820	8820	8820	8820	0
685	20241023	093800	68924640	8820	8820	8820	8820	100
686	20241023	093700	68042640	8830	8830	8830	8830	0
687	20241023	093600	68042640	8830	8830	8830	8830	0
688	20241023	093500	68042640	8830	8820	8830	8820	76
689	20241023	093400	67372050	8820	8820	8820	8820	0
690	20241023	093300	67372050	8820	8820	8820	8820	0
691	20241023	093200	67372050	8820	8790	8820	8790	111
692	20241023	093100	66395880	8790	8790	8790	8790	0
693	20241023	093000	66395880	8790	8790	8790	8790	0
694	20241023	092900	66395880	8790	8750	8790	8750	69
695	20241023	092800	65790440	8760	8760	8760	8760	1
696	20241023	092700	65781680	8730	8730	8730	8730	0
697	20241023	092600	65781680	8730	8730	8730	8730	0
698	20241023	092500	65781680	8730	8730	8730	8730	0
699	20241023	092400	65781680	8730	8740	8740	8730	2
700	20241023	092300	65764210	8740	8740	8740	8740	2
701	20241023	092200	65746730	8740	8820	8820	8740	1606
702	20241023	092100	51697500	8830	8840	8840	8830	20
703	20241023	092000	51520800	8860	8860	8860	8860	0
704	20241023	091900	51520800	8860	8860	8860	8860	2
705	20241023	091800	51503080	8870	8870	8870	8870	0
706	20241023	091700	51503080	8870	8870	8870	8870	0
707	20241023	091600	51503080	8870	8870	8870	8870	113
708	20241023	091500	50500770	8850	8850	8850	8850	0
709	20241023	091400	50500770	8850	8850	8850	8850	0
710	20241023	091300	50500770	8850	8860	8860	8850	8
711	20241023	091200	50429940	8860	8860	8860	8860	1
712	20241023	091100	50421080	8860	8880	8880	8860	12
713	20241023	091000	50314670	8880	8880	8880	8880	5
714	20241023	090900	50270270	8900	8900	8900	8900	1
715	20241023	090800	50261370	8890	8900	8900	8890	13
716	20241023	090700	50145740	8920	8920	8920	8920	0
717	20241023	090600	50145740	8920	8920	8920	8920	1
718	20241023	090500	50136820	8910	8910	8930	8910	1886
719	20241023	090400	33332440	8910	8910	8930	8910	1373
720	20241023	090300	21098590	8910	8910	8910	8900	258
721	20241023	090200	18802370	8900	8790	8900	8790	1028
722	20241023	090100	9670730	8800	8740	8800	8740	78
723	20241023	090000	8986550	8730	8690	8730	8690	1031