KissMeData/317830/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211600	188193990	5290	5290	5290	5290	792
3	20241023	211500	188193990	5290	5290	5290	5290	0
4	20241023	211400	188193990	5290	5290	5290	5290	0
5	20241023	211300	188193990	5290	5290	5290	5290	0
6	20241023	211200	188193990	5290	5290	5290	5290	0
7	20241023	211100	188193990	5290	5290	5290	5290	0
8	20241023	211000	188193990	5290	5290	5290	5290	0
9	20241023	210900	188193990	5290	5290	5290	5290	0
10	20241023	210800	188193990	5290	5290	5290	5290	0
11	20241023	210700	188193990	5290	5290	5290	5290	0
12	20241023	210600	188193990	5290	5290	5290	5290	0
13	20241023	210500	188193990	5290	5290	5290	5290	0
14	20241023	210400	188193990	5290	5290	5290	5290	0
15	20241023	210300	188193990	5290	5290	5290	5290	0
16	20241023	210200	188193990	5290	5290	5290	5290	0
17	20241023	210100	188193990	5290	5290	5290	5290	0
18	20241023	210000	188193990	5290	5290	5290	5290	0
19	20241023	205900	188193990	5290	5290	5290	5290	0
20	20241023	205800	188193990	5290	5290	5290	5290	0
21	20241023	205700	188193990	5290	5290	5290	5290	0
22	20241023	205600	188193990	5290	5290	5290	5290	0
23	20241023	205500	188193990	5290	5290	5290	5290	0
24	20241023	205400	188193990	5290	5290	5290	5290	0
25	20241023	205300	188193990	5290	5290	5290	5290	0
26	20241023	205200	188193990	5290	5290	5290	5290	0
27	20241023	205100	188193990	5290	5290	5290	5290	0
28	20241023	205000	188193990	5290	5290	5290	5290	0
29	20241023	204900	188193990	5290	5290	5290	5290	0
30	20241023	204800	188193990	5290	5290	5290	5290	0
31	20241023	204700	188193990	5290	5290	5290	5290	0
32	20241023	204600	188193990	5290	5290	5290	5290	792
33	20241023	204500	188193990	5290	5290	5290	5290	0
34	20241023	204400	188193990	5290	5290	5290	5290	0
35	20241023	204300	188193990	5290	5290	5290	5290	0
36	20241023	204200	188193990	5290	5290	5290	5290	0
37	20241023	204100	188193990	5290	5290	5290	5290	0
38	20241023	204000	188193990	5290	5290	5290	5290	0
39	20241023	203900	188193990	5290	5290	5290	5290	0
40	20241023	203800	188193990	5290	5290	5290	5290	0
41	20241023	203700	188193990	5290	5290	5290	5290	0
42	20241023	203600	188193990	5290	5290	5290	5290	0
43	20241023	203500	188193990	5290	5290	5290	5290	0
44	20241023	203400	188193990	5290	5290	5290	5290	0
45	20241023	203300	188193990	5290	5290	5290	5290	0
46	20241023	203200	188193990	5290	5290	5290	5290	0
47	20241023	203100	188193990	5290	5290	5290	5290	0
48	20241023	203000	188193990	5290	5290	5290	5290	0
49	20241023	202900	188193990	5290	5290	5290	5290	0
50	20241023	202800	188193990	5290	5290	5290	5290	0
51	20241023	202700	188193990	5290	5290	5290	5290	0
52	20241023	202600	188193990	5290	5290	5290	5290	0
53	20241023	202500	188193990	5290	5290	5290	5290	0
54	20241023	202400	188193990	5290	5290	5290	5290	0
55	20241023	202300	188193990	5290	5290	5290	5290	0
56	20241023	202200	188193990	5290	5290	5290	5290	0
57	20241023	202100	188193990	5290	5290	5290	5290	0
58	20241023	202000	188193990	5290	5290	5290	5290	0
59	20241023	201900	188193990	5290	5290	5290	5290	0
60	20241023	201800	188193990	5290	5290	5290	5290	0
61	20241023	201700	188193990	5290	5290	5290	5290	0
62	20241023	201600	188193990	5290	5290	5290	5290	792
63	20241023	201500	188193990	5290	5290	5290	5290	0
64	20241023	201400	188193990	5290	5290	5290	5290	0
65	20241023	201300	188193990	5290	5290	5290	5290	0
66	20241023	201200	188193990	5290	5290	5290	5290	0
67	20241023	201100	188193990	5290	5290	5290	5290	0
68	20241023	201000	188193990	5290	5290	5290	5290	0
69	20241023	200900	188193990	5290	5290	5290	5290	0
70	20241023	200800	188193990	5290	5290	5290	5290	0
71	20241023	200700	188193990	5290	5290	5290	5290	0
72	20241023	200600	188193990	5290	5290	5290	5290	0
73	20241023	200500	188193990	5290	5290	5290	5290	0
74	20241023	200400	188193990	5290	5290	5290	5290	0
75	20241023	200300	188193990	5290	5290	5290	5290	0
76	20241023	200200	188193990	5290	5290	5290	5290	0
77	20241023	200100	188193990	5290	5290	5290	5290	0
78	20241023	200000	188193990	5290	5290	5290	5290	0
79	20241023	195900	188193990	5290	5290	5290	5290	0
80	20241023	195800	188193990	5290	5290	5290	5290	0
81	20241023	195700	188193990	5290	5290	5290	5290	0
82	20241023	195600	188193990	5290	5290	5290	5290	0
83	20241023	195500	188193990	5290	5290	5290	5290	0
84	20241023	195400	188193990	5290	5290	5290	5290	0
85	20241023	195300	188193990	5290	5290	5290	5290	0
86	20241023	195200	188193990	5290	5290	5290	5290	0
87	20241023	195100	188193990	5290	5290	5290	5290	0
88	20241023	195000	188193990	5290	5290	5290	5290	0
89	20241023	194900	188193990	5290	5290	5290	5290	0
90	20241023	194800	188193990	5290	5290	5290	5290	0
91	20241023	194700	188193990	5290	5290	5290	5290	0
92	20241023	194600	188193990	5290	5290	5290	5290	792
93	20241023	194500	188193990	5290	5290	5290	5290	0
94	20241023	194400	188193990	5290	5290	5290	5290	0
95	20241023	194300	188193990	5290	5290	5290	5290	0
96	20241023	194200	188193990	5290	5290	5290	5290	0
97	20241023	194100	188193990	5290	5290	5290	5290	0
98	20241023	194000	188193990	5290	5290	5290	5290	0
99	20241023	193900	188193990	5290	5290	5290	5290	0
100	20241023	193800	188193990	5290	5290	5290	5290	0
101	20241023	193700	188193990	5290	5290	5290	5290	0
102	20241023	193600	188193990	5290	5290	5290	5290	0
103	20241023	193500	188193990	5290	5290	5290	5290	0
104	20241023	193400	188193990	5290	5290	5290	5290	0
105	20241023	193300	188193990	5290	5290	5290	5290	0
106	20241023	193200	188193990	5290	5290	5290	5290	0
107	20241023	193100	188193990	5290	5290	5290	5290	0
108	20241023	193000	188193990	5290	5290	5290	5290	0
109	20241023	192900	188193990	5290	5290	5290	5290	0
110	20241023	192800	188193990	5290	5290	5290	5290	0
111	20241023	192700	188193990	5290	5290	5290	5290	0
112	20241023	192600	188193990	5290	5290	5290	5290	0
113	20241023	192500	188193990	5290	5290	5290	5290	0
114	20241023	192400	188193990	5290	5290	5290	5290	0
115	20241023	192300	188193990	5290	5290	5290	5290	0
116	20241023	192200	188193990	5290	5290	5290	5290	0
117	20241023	192100	188193990	5290	5290	5290	5290	0
118	20241023	192000	188193990	5290	5290	5290	5290	0
119	20241023	191900	188193990	5290	5290	5290	5290	0
120	20241023	191800	188193990	5290	5290	5290	5290	0
121	20241023	191700	188193990	5290	5290	5290	5290	0
122	20241023	191600	188193990	5290	5290	5290	5290	792
123	20241023	191500	188193990	5290	5290	5290	5290	0
124	20241023	191400	188193990	5290	5290	5290	5290	0
125	20241023	191300	188193990	5290	5290	5290	5290	0
126	20241023	191200	188193990	5290	5290	5290	5290	0
127	20241023	191100	188193990	5290	5290	5290	5290	0
128	20241023	191000	188193990	5290	5290	5290	5290	0
129	20241023	190900	188193990	5290	5290	5290	5290	0
130	20241023	190800	188193990	5290	5290	5290	5290	0
131	20241023	190700	188193990	5290	5290	5290	5290	0
132	20241023	190600	188193990	5290	5290	5290	5290	0
133	20241023	190500	188193990	5290	5290	5290	5290	0
134	20241023	190400	188193990	5290	5290	5290	5290	0
135	20241023	190300	188193990	5290	5290	5290	5290	0
136	20241023	190200	188193990	5290	5290	5290	5290	0
137	20241023	190100	188193990	5290	5290	5290	5290	0
138	20241023	190000	188193990	5290	5290	5290	5290	0
139	20241023	185900	188193990	5290	5290	5290	5290	0
140	20241023	185800	188193990	5290	5290	5290	5290	0
141	20241023	185700	188193990	5290	5290	5290	5290	0
142	20241023	185600	188193990	5290	5290	5290	5290	0
143	20241023	185500	188193990	5290	5290	5290	5290	0
144	20241023	185400	188193990	5290	5290	5290	5290	0
145	20241023	185300	188193990	5290	5290	5290	5290	0
146	20241023	185200	188193990	5290	5290	5290	5290	0
147	20241023	185100	188193990	5290	5290	5290	5290	0
148	20241023	185000	188193990	5290	5290	5290	5290	0
149	20241023	184900	188193990	5290	5290	5290	5290	0
150	20241023	184800	188193990	5290	5290	5290	5290	0
151	20241023	184700	188193990	5290	5290	5290	5290	0
152	20241023	184600	188193990	5290	5290	5290	5290	792
153	20241023	184500	188193990	5290	5290	5290	5290	0
154	20241023	184400	188193990	5290	5290	5290	5290	0
155	20241023	184300	188193990	5290	5290	5290	5290	0
156	20241023	184200	188193990	5290	5290	5290	5290	0
157	20241023	184100	188193990	5290	5290	5290	5290	0
158	20241023	184000	188193990	5290	5290	5290	5290	0
159	20241023	183900	188193990	5290	5290	5290	5290	0
160	20241023	183800	188193990	5290	5290	5290	5290	0
161	20241023	183700	188193990	5290	5290	5290	5290	0
162	20241023	183600	188193990	5290	5290	5290	5290	0
163	20241023	183500	188193990	5290	5290	5290	5290	0
164	20241023	183400	188193990	5290	5290	5290	5290	0
165	20241023	183300	188193990	5290	5290	5290	5290	0
166	20241023	183200	188193990	5290	5290	5290	5290	0
167	20241023	183100	188193990	5290	5290	5290	5290	0
168	20241023	183000	188193990	5290	5290	5290	5290	0
169	20241023	182900	188193990	5290	5290	5290	5290	0
170	20241023	182800	188193990	5290	5290	5290	5290	0
171	20241023	182700	188193990	5290	5290	5290	5290	0
172	20241023	182600	188193990	5290	5290	5290	5290	0
173	20241023	182500	188193990	5290	5290	5290	5290	0
174	20241023	182400	188193990	5290	5290	5290	5290	0
175	20241023	182300	188193990	5290	5290	5290	5290	0
176	20241023	182200	188193990	5290	5290	5290	5290	0
177	20241023	182100	188193990	5290	5290	5290	5290	0
178	20241023	182000	188193990	5290	5290	5290	5290	0
179	20241023	181900	188193990	5290	5290	5290	5290	0
180	20241023	181800	188193990	5290	5290	5290	5290	0
181	20241023	181700	188193990	5290	5290	5290	5290	0
182	20241023	181600	188193990	5290	5290	5290	5290	792
183	20241023	181500	188193990	5290	5290	5290	5290	0
184	20241023	181400	188193990	5290	5290	5290	5290	0
185	20241023	181300	188193990	5290	5290	5290	5290	0
186	20241023	181200	188193990	5290	5290	5290	5290	0
187	20241023	181100	188193990	5290	5290	5290	5290	0
188	20241023	181000	188193990	5290	5290	5290	5290	0
189	20241023	180900	188193990	5290	5290	5290	5290	0
190	20241023	180800	188193990	5290	5290	5290	5290	0
191	20241023	180700	188193990	5290	5290	5290	5290	0
192	20241023	180600	188193990	5290	5290	5290	5290	0
193	20241023	180500	188193990	5290	5290	5290	5290	0
194	20241023	180400	188193990	5290	5290	5290	5290	0
195	20241023	180300	188193990	5290	5290	5290	5290	0
196	20241023	180200	188193990	5290	5290	5290	5290	0
197	20241023	180100	188193990	5290	5290	5290	5290	0
198	20241023	180000	188193990	5290	5290	5290	5290	0
199	20241023	175900	188193990	5290	5290	5290	5290	0
200	20241023	175800	188193990	5290	5290	5290	5290	0
201	20241023	175700	188193990	5290	5290	5290	5290	0
202	20241023	175600	188193990	5290	5290	5290	5290	0
203	20241023	175500	188193990	5290	5290	5290	5290	0
204	20241023	175400	188193990	5290	5290	5290	5290	0
205	20241023	175300	188193990	5290	5290	5290	5290	0
206	20241023	175200	188193990	5290	5290	5290	5290	0
207	20241023	175100	188193990	5290	5290	5290	5290	0
208	20241023	175000	188193990	5290	5290	5290	5290	0
209	20241023	174900	188193990	5290	5290	5290	5290	0
210	20241023	174800	188193990	5290	5290	5290	5290	0
211	20241023	174700	188193990	5290	5290	5290	5290	0
212	20241023	174600	188193990	5290	5290	5290	5290	792
213	20241023	174500	188193990	5290	5290	5290	5290	0
214	20241023	174400	188193990	5290	5290	5290	5290	0
215	20241023	174300	188193990	5290	5290	5290	5290	0
216	20241023	174200	188193990	5290	5290	5290	5290	0
217	20241023	174100	188193990	5290	5290	5290	5290	0
218	20241023	174000	188193990	5290	5290	5290	5290	0
219	20241023	173900	188193990	5290	5290	5290	5290	0
220	20241023	173800	188193990	5290	5290	5290	5290	0
221	20241023	173700	188193990	5290	5290	5290	5290	0
222	20241023	173600	188193990	5290	5290	5290	5290	0
223	20241023	173500	188193990	5290	5290	5290	5290	0
224	20241023	173400	188193990	5290	5290	5290	5290	0
225	20241023	173300	188193990	5290	5290	5290	5290	0
226	20241023	173200	188193990	5290	5290	5290	5290	0
227	20241023	173100	188193990	5290	5290	5290	5290	0
228	20241023	173000	188193990	5290	5290	5290	5290	0
229	20241023	172900	188193990	5290	5290	5290	5290	0
230	20241023	172800	188193990	5290	5290	5290	5290	0
231	20241023	172700	188193990	5290	5290	5290	5290	0
232	20241023	172600	188193990	5290	5290	5290	5290	0
233	20241023	172500	188193990	5290	5290	5290	5290	0
234	20241023	172400	188193990	5290	5290	5290	5290	0
235	20241023	172300	188193990	5290	5290	5290	5290	0
236	20241023	172200	188193990	5290	5290	5290	5290	0
237	20241023	172100	188193990	5290	5290	5290	5290	0
238	20241023	172000	188193990	5290	5290	5290	5290	0
239	20241023	171900	188193990	5290	5290	5290	5290	0
240	20241023	171800	188193990	5290	5290	5290	5290	0
241	20241023	171700	188193990	5290	5290	5290	5290	0
242	20241023	171600	188193990	5290	5290	5290	5290	792
243	20241023	171500	188193990	5290	5290	5290	5290	0
244	20241023	171400	188193990	5290	5290	5290	5290	0
245	20241023	171300	188193990	5290	5290	5290	5290	0
246	20241023	171200	188193990	5290	5290	5290	5290	0
247	20241023	171100	188193990	5290	5290	5290	5290	0
248	20241023	171000	188193990	5290	5290	5290	5290	0
249	20241023	170900	188193990	5290	5290	5290	5290	0
250	20241023	170800	188193990	5290	5290	5290	5290	0
251	20241023	170700	188193990	5290	5290	5290	5290	0
252	20241023	170600	188193990	5290	5290	5290	5290	0
253	20241023	170500	188193990	5290	5290	5290	5290	0
254	20241023	170400	188193990	5290	5290	5290	5290	0
255	20241023	170300	188193990	5290	5290	5290	5290	0
256	20241023	170200	188193990	5290	5290	5290	5290	0
257	20241023	170100	188193990	5290	5290	5290	5290	0
258	20241023	170000	188193990	5290	5290	5290	5290	0
259	20241023	165900	188193990	5290	5290	5290	5290	0
260	20241023	165800	188193990	5290	5290	5290	5290	0
261	20241023	165700	188193990	5290	5290	5290	5290	0
262	20241023	165600	188193990	5290	5290	5290	5290	0
263	20241023	165500	188193990	5290	5290	5290	5290	0
264	20241023	165400	188193990	5290	5290	5290	5290	0
265	20241023	165300	188193990	5290	5290	5290	5290	0
266	20241023	165200	188193990	5290	5290	5290	5290	0
267	20241023	165100	188193990	5290	5290	5290	5290	0
268	20241023	165000	188193990	5290	5290	5290	5290	0
269	20241023	164900	188193990	5290	5290	5290	5290	0
270	20241023	164800	188193990	5290	5290	5290	5290	0
271	20241023	164700	188193990	5290	5290	5290	5290	0
272	20241023	164600	188193990	5290	5290	5290	5290	792
273	20241023	164500	188193990	5290	5290	5290	5290	0
274	20241023	164400	188193990	5290	5290	5290	5290	0
275	20241023	164300	188193990	5290	5290	5290	5290	0
276	20241023	164200	188193990	5290	5290	5290	5290	0
277	20241023	164100	188193990	5290	5290	5290	5290	0
278	20241023	164000	188193990	5290	5290	5290	5290	0
279	20241023	163900	188193990	5290	5290	5290	5290	0
280	20241023	163800	188193990	5290	5290	5290	5290	0
281	20241023	163700	188193990	5290	5290	5290	5290	0
282	20241023	163600	188193990	5290	5290	5290	5290	0
283	20241023	163500	188193990	5290	5290	5290	5290	0
284	20241023	163400	188193990	5290	5290	5290	5290	0
285	20241023	163300	188193990	5290	5290	5290	5290	0
286	20241023	163200	188193990	5290	5290	5290	5290	0
287	20241023	163100	188193990	5290	5290	5290	5290	0
288	20241023	163000	188193990	5290	5290	5290	5290	0
289	20241023	162900	188193990	5290	5290	5290	5290	0
290	20241023	162800	188193990	5290	5290	5290	5290	0
291	20241023	162700	188193990	5290	5290	5290	5290	0
292	20241023	162600	188193990	5290	5290	5290	5290	0
293	20241023	162500	188193990	5290	5290	5290	5290	0
294	20241023	162400	188193990	5290	5290	5290	5290	0
295	20241023	162300	188193990	5290	5290	5290	5290	0
296	20241023	162200	188193990	5290	5290	5290	5290	0
297	20241023	162100	188193990	5290	5290	5290	5290	0
298	20241023	162000	188193990	5290	5290	5290	5290	0
299	20241023	161900	188193990	5290	5290	5290	5290	0
300	20241023	161800	188193990	5290	5290	5290	5290	0
301	20241023	161700	188193990	5290	5290	5290	5290	0
302	20241023	161600	188193990	5290	5290	5290	5290	792
303	20241023	161500	188193990	5290	5290	5290	5290	0
304	20241023	161400	188193990	5290	5290	5290	5290	0
305	20241023	161300	188193990	5290	5290	5290	5290	0
306	20241023	161200	188193990	5290	5290	5290	5290	0
307	20241023	161100	188193990	5290	5290	5290	5290	0
308	20241023	161000	188193990	5290	5290	5290	5290	0
309	20241023	160900	188193990	5290	5290	5290	5290	0
310	20241023	160800	188193990	5290	5290	5290	5290	0
311	20241023	160700	188193990	5290	5290	5290	5290	0
312	20241023	160600	188193990	5290	5290	5290	5290	0
313	20241023	160500	188193990	5290	5290	5290	5290	0
314	20241023	160400	188193990	5290	5290	5290	5290	0
315	20241023	160300	188193990	5290	5290	5290	5290	0
316	20241023	160200	188193990	5290	5290	5290	5290	0
317	20241023	160100	188193990	5290	5290	5290	5290	0
318	20241023	160000	188193990	5290	5290	5290	5290	0
319	20241023	155900	188193990	5290	5290	5290	5290	0
320	20241023	155800	188193990	5290	5290	5290	5290	0
321	20241023	155700	188193990	5290	5290	5290	5290	0
322	20241023	155600	188193990	5290	5290	5290	5290	0
323	20241023	155500	188193990	5290	5290	5290	5290	0
324	20241023	155400	188193990	5290	5290	5290	5290	0
325	20241023	155300	188193990	5290	5290	5290	5290	0
326	20241023	155200	188193990	5290	5290	5290	5290	0
327	20241023	155100	188193990	5290	5290	5290	5290	0
328	20241023	155000	188193990	5290	5290	5290	5290	0
329	20241023	154900	188193990	5290	5290	5290	5290	0
330	20241023	154800	188193990	5290	5290	5290	5290	0
331	20241023	154700	188193990	5290	5290	5290	5290	0
332	20241023	154600	188193990	5290	5290	5290	5290	792
333	20241023	154500	188193990	5290	5290	5290	5290	0
334	20241023	154400	188193990	5290	5290	5290	5290	0
335	20241023	154300	188193990	5290	5290	5290	5290	0
336	20241023	154200	188193990	5290	5290	5290	5290	0
337	20241023	154100	188193990	5290	5290	5290	5290	0
338	20241023	154000	188193990	5290	5290	5290	5290	0
339	20241023	153900	188193990	5290	5290	5290	5290	0
340	20241023	153800	188193990	5290	5290	5290	5290	0
341	20241023	153700	188193990	5290	5290	5290	5290	0
342	20241023	153600	188193990	5290	5290	5290	5290	0
343	20241023	153500	188193990	5290	5290	5290	5290	0
344	20241023	153400	188193990	5290	5290	5290	5290	0
345	20241023	153300	188193990	5290	5290	5290	5290	0
346	20241023	153200	188193990	5290	5290	5290	5290	0
347	20241023	153100	188193990	5290	5290	5290	5290	0
348	20241023	153000	188193990	5290	5290	5290	5290	792
349	20241023	152900	184004310	5320	5320	5320	5320	0
350	20241023	152800	184004310	5320	5320	5320	5320	0
351	20241023	152700	184004310	5320	5320	5320	5320	0
352	20241023	152600	184004310	5320	5320	5320	5320	0
353	20241023	152500	184004310	5320	5320	5320	5320	0
354	20241023	152400	184004310	5320	5320	5320	5320	0
355	20241023	152300	184004310	5320	5320	5320	5320	0
356	20241023	152200	184004310	5320	5320	5320	5320	0
357	20241023	152100	184004310	5320	5320	5320	5320	0
358	20241023	152000	184004310	5320	5320	5320	5320	0
359	20241023	151900	184004310	5320	5320	5320	5320	0
360	20241023	151800	184004310	5320	5320	5320	5320	0
361	20241023	151700	184004310	5320	5320	5320	5320	0
362	20241023	151600	184004310	5320	5320	5320	5320	50
363	20241023	151500	183738310	5330	5330	5330	5330	52
364	20241023	151400	183461150	5330	5330	5330	5330	0
365	20241023	151300	183461150	5330	5330	5330	5330	0
366	20241023	151200	183461150	5330	5330	5330	5330	9
367	20241023	151100	183413180	5300	5300	5300	5300	0
368	20241023	151000	183413180	5300	5300	5300	5300	0
369	20241023	150900	183413180	5300	5300	5300	5300	0
370	20241023	150800	183413180	5300	5300	5300	5300	0
371	20241023	150700	183413180	5300	5320	5320	5300	136
372	20241023	150600	182690960	5320	5320	5320	5320	0
373	20241023	150500	182690960	5320	5320	5320	5320	0
374	20241023	150400	182690960	5320	5320	5320	5320	150
375	20241023	150300	181892960	5350	5350	5350	5350	0
376	20241023	150200	181892960	5350	5350	5350	5350	0
377	20241023	150100	181892960	5350	5350	5350	5350	0
378	20241023	150000	181892960	5350	5350	5350	5350	0
379	20241023	145900	181892960	5350	5320	5350	5320	6
380	20241023	145800	181860890	5350	5350	5350	5350	20
381	20241023	145700	181753890	5350	5350	5350	5350	0
382	20241023	145600	181753890	5350	5350	5350	5350	22
383	20241023	145500	181636190	5350	5350	5350	5350	0
384	20241023	145400	181636190	5350	5350	5350	5350	8
385	20241023	145300	181593390	5310	5310	5310	5310	0
386	20241023	145200	181593390	5310	5310	5310	5310	0
387	20241023	145100	181593390	5310	5310	5310	5310	53
388	20241023	145000	181311960	5310	5310	5310	5310	0
389	20241023	144900	181311960	5310	5310	5310	5310	0
390	20241023	144800	181311960	5310	5310	5310	5310	98
391	20241023	144700	180791580	5310	5310	5310	5310	0
392	20241023	144600	180791580	5310	5310	5310	5310	0
393	20241023	144500	180791580	5310	5310	5310	5310	5
394	20241023	144400	180765030	5310	5310	5310	5310	0
395	20241023	144300	180765030	5310	5310	5310	5310	0
396	20241023	144200	180765030	5310	5350	5350	5310	400
397	20241023	144100	178633610	5360	5370	5370	5350	463
398	20241023	144000	176156530	5370	5370	5370	5370	0
399	20241023	143900	176156530	5370	5370	5370	5370	5
400	20241023	143800	176129680	5350	5350	5350	5350	0
401	20241023	143700	176129680	5350	5370	5370	5350	1085
402	20241023	143600	170304390	5370	5370	5370	5370	46
403	20241023	143500	170057370	5350	5350	5350	5350	0
404	20241023	143400	170057370	5350	5350	5350	5350	5
405	20241023	143300	170030620	5360	5350	5360	5350	211
406	20241023	143200	168899920	5350	5350	5350	5350	50
407	20241023	143100	168632420	5350	5350	5350	5350	0
408	20241023	143000	168632420	5350	5350	5350	5350	71
409	20241023	142900	168252570	5330	5330	5330	5330	377
410	20241023	142800	166243160	5350	5350	5350	5350	0
411	20241023	142700	166243160	5350	5350	5350	5350	0
412	20241023	142600	166243160	5350	5350	5350	5350	0
413	20241023	142500	166243160	5350	5350	5350	5350	60
414	20241023	142400	165922160	5340	5340	5340	5340	0
415	20241023	142300	165922160	5340	5340	5340	5340	0
416	20241023	142200	165922160	5340	5340	5340	5340	0
417	20241023	142100	165922160	5340	5340	5340	5340	0
418	20241023	142000	165922160	5340	5340	5340	5340	0
419	20241023	141900	165922160	5340	5330	5340	5330	2157
420	20241023	141800	154404310	5310	5310	5310	5310	1
421	20241023	141700	154399000	5310	5310	5310	5310	14
422	20241023	141600	154324660	5310	5310	5310	5310	0
423	20241023	141500	154324660	5310	5310	5310	5310	0
424	20241023	141400	154324660	5310	5310	5310	5310	0
425	20241023	141300	154324660	5310	5310	5310	5310	5
426	20241023	141200	154298110	5330	5330	5330	5330	0
427	20241023	141100	154298110	5330	5330	5330	5330	0
428	20241023	141000	154298110	5330	5330	5330	5330	55
429	20241023	140900	154004960	5340	5340	5340	5340	0
430	20241023	140800	154004960	5340	5340	5340	5340	0
431	20241023	140700	154004960	5340	5340	5340	5340	0
432	20241023	140600	154004960	5340	5340	5340	5340	0
433	20241023	140500	154004960	5340	5340	5340	5340	0
434	20241023	140400	154004960	5340	5340	5340	5340	0
435	20241023	140300	154004960	5340	5340	5340	5340	0
436	20241023	140200	154004960	5340	5340	5340	5340	0
437	20241023	140100	154004960	5340	5340	5340	5340	0
438	20241023	140000	154004960	5340	5340	5340	5340	0
439	20241023	135900	154004960	5340	5340	5340	5340	0
440	20241023	135800	154004960	5340	5340	5340	5340	0
441	20241023	135700	154004960	5340	5340	5340	5340	0
442	20241023	135600	154004960	5340	5340	5340	5340	0
443	20241023	135500	154004960	5340	5340	5340	5340	0
444	20241023	135400	154004960	5340	5340	5340	5340	0
445	20241023	135300	154004960	5340	5340	5340	5340	0
446	20241023	135200	154004960	5340	5340	5340	5340	0
447	20241023	135100	154004960	5340	5340	5340	5340	0
448	20241023	135000	154004960	5340	5340	5340	5340	0
449	20241023	134900	154004960	5340	5340	5340	5340	0
450	20241023	134800	154004960	5340	5340	5340	5340	32
451	20241023	134700	153834080	5300	5300	5300	5300	0
452	20241023	134600	153834080	5300	5300	5300	5300	0
453	20241023	134500	153834080	5300	5300	5300	5300	0
454	20241023	134400	153834080	5300	5300	5300	5300	0
455	20241023	134300	153834080	5300	5320	5330	5300	1089
456	20241023	134200	148030680	5320	5320	5320	5320	0
457	20241023	134100	148030680	5320	5320	5320	5320	0
458	20241023	134000	148030680	5320	5320	5320	5320	0
459	20241023	133900	148030680	5320	5320	5320	5320	0
460	20241023	133800	148030680	5320	5320	5320	5320	0
461	20241023	133700	148030680	5320	5320	5320	5320	0
462	20241023	133600	148030680	5320	5320	5320	5320	0
463	20241023	133500	148030680	5320	5320	5320	5320	0
464	20241023	133400	148030680	5320	5320	5320	5320	0
465	20241023	133300	148030680	5320	5320	5320	5320	0
466	20241023	133200	148030680	5320	5320	5320	5320	0
467	20241023	133100	148030680	5320	5320	5320	5320	0
468	20241023	133000	148030680	5320	5320	5320	5320	0
469	20241023	132900	148030680	5320	5320	5320	5320	118
470	20241023	132800	147402920	5280	5280	5280	5280	0
471	20241023	132700	147402920	5280	5280	5280	5280	0
472	20241023	132600	147402920	5280	5280	5280	5280	0
473	20241023	132500	147402920	5280	5280	5280	5280	0
474	20241023	132400	147402920	5280	5280	5280	5280	0
475	20241023	132300	147402920	5280	5280	5300	5280	1076
476	20241023	132200	141701540	5300	5300	5300	5300	4
477	20241023	132100	141680340	5280	5280	5280	5280	0
478	20241023	132000	141680340	5280	5280	5280	5280	113
479	20241023	131900	141083700	5300	5300	5300	5300	0
480	20241023	131800	141083700	5300	5300	5300	5300	0
481	20241023	131700	141083700	5300	5300	5300	5300	19
482	20241023	131600	140983000	5270	5270	5270	5270	0
483	20241023	131500	140983000	5270	5270	5270	5270	0
484	20241023	131400	140983000	5270	5270	5270	5270	0
485	20241023	131300	140983000	5270	5270	5270	5270	0
486	20241023	131200	140983000	5270	5270	5270	5270	0
487	20241023	131100	140983000	5270	5270	5270	5270	0
488	20241023	131000	140983000	5270	5270	5270	5270	200
489	20241023	130900	139929000	5270	5270	5270	5270	0
490	20241023	130800	139929000	5270	5270	5270	5270	0
491	20241023	130700	139929000	5270	5270	5270	5270	0
492	20241023	130600	139929000	5270	5270	5270	5270	0
493	20241023	130500	139929000	5270	5270	5270	5270	0
494	20241023	130400	139929000	5270	5270	5270	5270	0
495	20241023	130300	139929000	5270	5270	5270	5270	0
496	20241023	130200	139929000	5270	5270	5270	5270	0
497	20241023	130100	139929000	5270	5270	5270	5270	0
498	20241023	130000	139929000	5270	5270	5270	5270	0
499	20241023	125900	139929000	5270	5270	5270	5270	0
500	20241023	125800	139929000	5270	5270	5270	5270	0
501	20241023	125700	139929000	5270	5280	5280	5270	3
502	20241023	125600	139913170	5300	5300	5300	5300	5
503	20241023	125500	139886670	5290	5290	5290	5290	0
504	20241023	125400	139886670	5290	5290	5290	5290	2
505	20241023	125300	139876090	5280	5280	5280	5280	0
506	20241023	125200	139876090	5280	5280	5280	5280	0
507	20241023	125100	139876090	5280	5280	5280	5280	0
508	20241023	125000	139876090	5280	5280	5280	5280	0
509	20241023	124900	139876090	5280	5280	5280	5280	0
510	20241023	124800	139876090	5280	5280	5280	5280	0
511	20241023	124700	139876090	5280	5300	5300	5280	617
512	20241023	124600	136606320	5300	5300	5300	5300	0
513	20241023	124500	136606320	5300	5310	5310	5300	103
514	20241023	124400	136060400	5300	5300	5300	5300	0
515	20241023	124300	136060400	5300	5300	5300	5300	0
516	20241023	124200	136060400	5300	5300	5300	5300	0
517	20241023	124100	136060400	5300	5300	5300	5300	0
518	20241023	124000	136060400	5300	5300	5300	5300	0
519	20241023	123900	136060400	5300	5300	5300	5300	0
520	20241023	123800	136060400	5300	5300	5300	5300	0
521	20241023	123700	136060400	5300	5300	5300	5300	0
522	20241023	123600	136060400	5300	5300	5300	5300	0
523	20241023	123500	136060400	5300	5300	5300	5300	0
524	20241023	123400	136060400	5300	5300	5300	5300	0
525	20241023	123300	136060400	5300	5300	5300	5300	0
526	20241023	123200	136060400	5300	5300	5300	5300	0
527	20241023	123100	136060400	5300	5300	5300	5300	0
528	20241023	123000	136060400	5300	5300	5300	5300	0
529	20241023	122900	136060400	5300	5300	5300	5300	0
530	20241023	122800	136060400	5300	5300	5300	5300	1
531	20241023	122700	136055100	5300	5300	5300	5300	0
532	20241023	122600	136055100	5300	5300	5300	5300	11
533	20241023	122500	135996800	5300	5300	5300	5300	0
534	20241023	122400	135996800	5300	5300	5300	5300	0
535	20241023	122300	135996800	5300	5300	5300	5300	0
536	20241023	122200	135996800	5300	5300	5300	5300	21
537	20241023	122100	135885500	5320	5320	5320	5320	3
538	20241023	122000	135869540	5320	5320	5320	5320	30
539	20241023	121900	135709940	5300	5300	5300	5300	0
540	20241023	121800	135709940	5300	5300	5300	5300	0
541	20241023	121700	135709940	5300	5300	5300	5300	0
542	20241023	121600	135709940	5300	5300	5300	5300	0
543	20241023	121500	135709940	5300	5300	5300	5300	220
544	20241023	121400	134543940	5300	5300	5300	5300	24
545	20241023	121300	134416740	5300	5300	5300	5300	0
546	20241023	121200	134416740	5300	5300	5300	5300	0
547	20241023	121100	134416740	5300	5300	5300	5300	0
548	20241023	121000	134416740	5300	5300	5300	5300	0
549	20241023	120900	134416740	5300	5300	5300	5300	0
550	20241023	120800	134416740	5300	5300	5300	5300	0
551	20241023	120700	134416740	5300	5300	5300	5300	0
552	20241023	120600	134416740	5300	5300	5300	5300	0
553	20241023	120500	134416740	5300	5300	5300	5300	0
554	20241023	120400	134416740	5300	5300	5300	5300	0
555	20241023	120300	134416740	5300	5300	5300	5300	0
556	20241023	120200	134416740	5300	5300	5300	5300	0
557	20241023	120100	134416740	5300	5300	5300	5300	0
558	20241023	120000	134416740	5300	5300	5300	5300	0
559	20241023	115900	134416740	5300	5300	5300	5300	0
560	20241023	115800	134416740	5300	5300	5300	5300	39
561	20241023	115700	134210040	5300	5300	5300	5300	1
562	20241023	115600	134204740	5310	5310	5310	5310	0
563	20241023	115500	134204740	5310	5310	5310	5310	1001
564	20241023	115400	128889430	5310	5310	5310	5310	0
565	20241023	115300	128889430	5310	5310	5310	5310	20
566	20241023	115200	128783230	5310	5310	5310	5310	0
567	20241023	115100	128783230	5310	5310	5310	5310	0
568	20241023	115000	128783230	5310	5310	5310	5310	0
569	20241023	114900	128783230	5310	5310	5310	5310	117
570	20241023	114800	128161960	5310	5310	5310	5310	0
571	20241023	114700	128161960	5310	5310	5310	5310	0
572	20241023	114600	128161960	5310	5310	5310	5310	0
573	20241023	114500	128161960	5310	5310	5310	5310	0
574	20241023	114400	128161960	5310	5310	5310	5310	1
575	20241023	114300	128156650	5350	5350	5350	5350	0
576	20241023	114200	128156650	5350	5350	5350	5350	9
577	20241023	114100	128108500	5290	5290	5290	5290	0
578	20241023	114000	128108500	5290	5290	5290	5290	0
579	20241023	113900	128108500	5290	5290	5290	5290	0
580	20241023	113800	128108500	5290	5290	5290	5290	0
581	20241023	113700	128108500	5290	5290	5290	5290	0
582	20241023	113600	128108500	5290	5290	5290	5290	5
583	20241023	113500	128082050	5350	5300	5350	5300	6110
584	20241023	113400	95583200	5290	5290	5290	5290	0
585	20241023	113300	95583200	5290	5290	5290	5290	0
586	20241023	113200	95583200	5290	5290	5290	5290	100
587	20241023	113100	95054200	5280	5280	5280	5280	11
588	20241023	113000	94996120	5280	5280	5280	5280	0
589	20241023	112900	94996120	5280	5280	5280	5280	0
590	20241023	112800	94996120	5280	5280	5280	5280	0
591	20241023	112700	94996120	5280	5280	5280	5280	0
592	20241023	112600	94996120	5280	5280	5280	5280	0
593	20241023	112500	94996120	5280	5280	5290	5270	366
594	20241023	112400	93065620	5280	5280	5280	5280	3
595	20241023	112300	93049780	5280	5280	5280	5280	3
596	20241023	112200	93033940	5280	5280	5280	5280	14
597	20241023	112100	92960020	5280	5280	5280	5280	0
598	20241023	112000	92960020	5280	5280	5280	5280	1
599	20241023	111900	92954740	5270	5260	5270	5260	2868
600	20241023	111800	77867670	5260	5260	5260	5260	2
601	20241023	111700	77857150	5260	5260	5260	5250	36
602	20241023	111600	77667890	5260	5260	5260	5260	8
603	20241023	111500	77625810	5250	5250	5250	5250	20
604	20241023	111400	77520810	5220	5220	5220	5220	0
605	20241023	111300	77520810	5220	5220	5220	5220	0
606	20241023	111200	77520810	5220	5220	5220	5220	0
607	20241023	111100	77520810	5220	5220	5220	5220	0
608	20241023	111000	77520810	5220	5260	5260	5220	201
609	20241023	110900	76470210	5260	5260	5260	5250	43
610	20241023	110800	76244440	5260	5260	5260	5260	3
611	20241023	110700	76228660	5260	5260	5260	5260	3
612	20241023	110600	76212880	5260	5260	5260	5260	6
613	20241023	110500	76181320	5260	5260	5260	5260	6
614	20241023	110400	76149760	5260	5250	5260	5250	4
615	20241023	110300	76128740	5260	5260	5260	5260	0
616	20241023	110200	76128740	5260	5260	5260	5260	0
617	20241023	110100	76128740	5260	5260	5260	5260	0
618	20241023	110000	76128740	5260	5260	5260	5260	0
619	20241023	105900	76128740	5260	5260	5260	5260	1
620	20241023	105800	76123480	5260	5260	5260	5260	0
621	20241023	105700	76123480	5260	5260	5260	5260	0
622	20241023	105600	76123480	5260	5260	5260	5260	0
623	20241023	105500	76123480	5260	5260	5260	5260	0
624	20241023	105400	76123480	5260	5260	5260	5260	19
625	20241023	105300	76023540	5260	5260	5260	5260	0
626	20241023	105200	76023540	5260	5260	5260	5260	45
627	20241023	105100	75786840	5260	5250	5260	5250	1156
628	20241023	105000	69716870	5230	5230	5230	5230	0
629	20241023	104900	69716870	5230	5230	5230	5230	5
630	20241023	104800	69690720	5250	5250	5250	5250	1432
631	20241023	104700	62172720	5230	5230	5230	5230	136
632	20241023	104600	61461440	5220	5220	5220	5220	0
633	20241023	104500	61461440	5220	5220	5220	5220	0
634	20241023	104400	61461440	5220	5220	5220	5220	0
635	20241023	104300	61461440	5220	5220	5220	5220	0
636	20241023	104200	61461440	5220	5220	5220	5220	33
637	20241023	104100	61289180	5220	5210	5220	5210	174
638	20241023	104000	60381550	5220	5230	5230	5220	114
639	20241023	103900	59785470	5220	5220	5220	5220	0
640	20241023	103800	59785470	5220	5220	5220	5220	100
641	20241023	103700	59263470	5220	5220	5220	5220	0
642	20241023	103600	59263470	5220	5230	5230	5220	298
643	20241023	103500	57707860	5230	5230	5230	5230	0
644	20241023	103400	57707860	5230	5230	5230	5230	0
645	20241023	103300	57707860	5230	5230	5230	5230	0
646	20241023	103200	57707860	5230	5230	5230	5230	0
647	20241023	103100	57707860	5230	5230	5230	5230	0
648	20241023	103000	57707860	5230	5230	5230	5230	0
649	20241023	102900	57707860	5230	5230	5230	5230	0
650	20241023	102800	57707860	5230	5230	5230	5230	0
651	20241023	102700	57707860	5230	5230	5230	5230	0
652	20241023	102600	57707860	5230	5250	5250	5230	48
653	20241023	102500	57455930	5250	5250	5250	5250	1
654	20241023	102400	57450680	5250	5250	5250	5250	0
655	20241023	102300	57450680	5250	5250	5250	5250	0
656	20241023	102200	57450680	5250	5250	5250	5250	0
657	20241023	102100	57450680	5250	5250	5250	5250	0
658	20241023	102000	57450680	5250	5250	5250	5250	7
659	20241023	101900	57413930	5250	5250	5250	5250	0
660	20241023	101800	57413930	5250	5250	5250	5250	0
661	20241023	101700	57413930	5250	5250	5250	5250	28
662	20241023	101600	57266930	5250	5250	5250	5250	0
663	20241023	101500	57266930	5250	5250	5250	5250	21
664	20241023	101400	57156680	5250	5250	5250	5250	200
665	20241023	101300	56106680	5250	5250	5250	5250	0
666	20241023	101200	56106680	5250	5250	5250	5250	0
667	20241023	101100	56106680	5250	5250	5250	5250	0
668	20241023	101000	56106680	5250	5250	5250	5250	0
669	20241023	100900	56106680	5250	5250	5250	5250	110
670	20241023	100800	55529180	5250	5250	5250	5250	0
671	20241023	100700	55529180	5250	5250	5250	5250	0
672	20241023	100600	55529180	5250	5250	5250	5250	0
673	20241023	100500	55529180	5250	5250	5250	5250	0
674	20241023	100400	55529180	5250	5250	5250	5250	0
675	20241023	100300	55529180	5250	5250	5250	5250	2
676	20241023	100200	55518680	5210	5210	5210	5210	0
677	20241023	100100	55518680	5210	5240	5240	5210	110
678	20241023	100000	54944360	5270	5270	5270	5270	1
679	20241023	095900	54939090	5260	5260	5260	5260	0
680	20241023	095800	54939090	5260	5260	5260	5260	0
681	20241023	095700	54939090	5260	5260	5260	5260	152
682	20241023	095600	54139570	5310	5310	5310	5310	0
683	20241023	095500	54139570	5310	5310	5310	5310	0
684	20241023	095400	54139570	5310	5310	5310	5310	0
685	20241023	095300	54139570	5310	5310	5310	5310	0
686	20241023	095200	54139570	5310	5310	5310	5310	0
687	20241023	095100	54139570	5310	5310	5310	5310	0
688	20241023	095000	54139570	5310	5310	5310	5310	0
689	20241023	094900	54139570	5310	5310	5310	5310	0
690	20241023	094800	54139570	5310	5310	5310	5310	0
691	20241023	094700	54139570	5310	5310	5310	5310	0
692	20241023	094600	54139570	5310	5310	5310	5310	0
693	20241023	094500	54139570	5310	5310	5310	5310	0
694	20241023	094400	54139570	5310	5310	5310	5310	0
695	20241023	094300	54139570	5310	5260	5310	5260	211
696	20241023	094200	53029660	5260	5260	5260	5250	1921
697	20241023	094100	42925400	5260	5260	5260	5260	134
698	20241023	094000	42220560	5260	5260	5260	5260	0
699	20241023	093900	42220560	5260	5260	5260	5260	0
700	20241023	093800	42220560	5260	5260	5260	5260	0
701	20241023	093700	42220560	5260	5260	5260	5260	5
702	20241023	093600	42194260	5260	5260	5260	5260	50
703	20241023	093500	41931260	5260	5260	5260	5260	0
704	20241023	093400	41931260	5260	5260	5260	5260	0
705	20241023	093300	41931260	5260	5260	5260	5260	76
706	20241023	093200	41531500	5260	5260	5260	5260	8
707	20241023	093100	41489420	5260	5260	5260	5260	479
708	20241023	093000	38969880	5260	5260	5260	5260	2
709	20241023	092900	38959360	5220	5220	5220	5220	0
710	20241023	092800	38959360	5220	5220	5220	5220	0
711	20241023	092700	38959360	5220	5220	5220	5220	0
712	20241023	092600	38959360	5220	5190	5220	5190	2361
713	20241023	092500	26704090	5190	5200	5200	5180	2491
714	20241023	092400	13774940	5220	5190	5220	5190	283
715	20241023	092300	12301840	5190	5190	5190	5190	130
716	20241023	092200	11627140	5200	5200	5200	5200	0
717	20241023	092100	11627140	5200	5200	5200	5200	1
718	20241023	092000	11621940	5190	5190	5190	5190	118
719	20241023	091900	11009520	5190	5190	5190	5190	0
720	20241023	091800	11009520	5190	5190	5220	5190	227
721	20241023	091700	9831300	5190	5190	5190	5190	2
722	20241023	091600	9820920	5190	5190	5190	5190	2
723	20241023	091500	9810540	5180	5190	5190	5180	74
724	20241023	091400	9426760	5200	5190	5200	5190	44
725	20241023	091300	9198120	5200	5210	5220	5200	605
726	20241023	091200	6048670	5240	5240	5240	5240	0
727	20241023	091100	6048670	5240	5240	5240	5240	0
728	20241023	091000	6048670	5240	5240	5240	5240	2
729	20241023	090900	6038190	5240	5260	5260	5240	244
730	20241023	090800	4757050	5270	5270	5270	5270	300
731	20241023	090700	3176050	5300	5300	5300	5300	124
732	20241023	090600	2518850	5320	5320	5320	5320	63
733	20241023	090500	2183690	5340	5350	5350	5340	117
734	20241023	090400	1558900	5340	5340	5340	5340	37
735	20241023	090300	1361320	5340	5300	5380	5300	229
736	20241023	090200	142140	5270	5270	5270	5270	0
737	20241023	090100	142140	5270	5270	5270	5270	0
738	20241023	090000	142140	5270	5260	5270	5260	27