KissMeData/333620/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212000	298418960	9930	9930	9930	9930	234
3	20241023	211900	298418960	9930	9930	9930	9930	0
4	20241023	211800	298418960	9930	9930	9930	9930	0
5	20241023	211700	298418960	9930	9930	9930	9930	0
6	20241023	211600	298418960	9930	9930	9930	9930	0
7	20241023	211500	298418960	9930	9930	9930	9930	0
8	20241023	211400	298418960	9930	9930	9930	9930	0
9	20241023	211300	298418960	9930	9930	9930	9930	0
10	20241023	211200	298418960	9930	9930	9930	9930	0
11	20241023	211100	298418960	9930	9930	9930	9930	0
12	20241023	211000	298418960	9930	9930	9930	9930	0
13	20241023	210900	298418960	9930	9930	9930	9930	0
14	20241023	210800	298418960	9930	9930	9930	9930	0
15	20241023	210700	298418960	9930	9930	9930	9930	0
16	20241023	210600	298418960	9930	9930	9930	9930	0
17	20241023	210500	298418960	9930	9930	9930	9930	0
18	20241023	210400	298418960	9930	9930	9930	9930	0
19	20241023	210300	298418960	9930	9930	9930	9930	0
20	20241023	210200	298418960	9930	9930	9930	9930	0
21	20241023	210100	298418960	9930	9930	9930	9930	0
22	20241023	210000	298418960	9930	9930	9930	9930	0
23	20241023	205900	298418960	9930	9930	9930	9930	0
24	20241023	205800	298418960	9930	9930	9930	9930	0
25	20241023	205700	298418960	9930	9930	9930	9930	0
26	20241023	205600	298418960	9930	9930	9930	9930	0
27	20241023	205500	298418960	9930	9930	9930	9930	0
28	20241023	205400	298418960	9930	9930	9930	9930	0
29	20241023	205300	298418960	9930	9930	9930	9930	0
30	20241023	205200	298418960	9930	9930	9930	9930	0
31	20241023	205100	298418960	9930	9930	9930	9930	0
32	20241023	205000	298418960	9930	9930	9930	9930	234
33	20241023	204900	298418960	9930	9930	9930	9930	0
34	20241023	204800	298418960	9930	9930	9930	9930	0
35	20241023	204700	298418960	9930	9930	9930	9930	0
36	20241023	204600	298418960	9930	9930	9930	9930	0
37	20241023	204500	298418960	9930	9930	9930	9930	0
38	20241023	204400	298418960	9930	9930	9930	9930	0
39	20241023	204300	298418960	9930	9930	9930	9930	0
40	20241023	204200	298418960	9930	9930	9930	9930	0
41	20241023	204100	298418960	9930	9930	9930	9930	0
42	20241023	204000	298418960	9930	9930	9930	9930	0
43	20241023	203900	298418960	9930	9930	9930	9930	0
44	20241023	203800	298418960	9930	9930	9930	9930	0
45	20241023	203700	298418960	9930	9930	9930	9930	0
46	20241023	203600	298418960	9930	9930	9930	9930	0
47	20241023	203500	298418960	9930	9930	9930	9930	0
48	20241023	203400	298418960	9930	9930	9930	9930	0
49	20241023	203300	298418960	9930	9930	9930	9930	0
50	20241023	203200	298418960	9930	9930	9930	9930	0
51	20241023	203100	298418960	9930	9930	9930	9930	0
52	20241023	203000	298418960	9930	9930	9930	9930	0
53	20241023	202900	298418960	9930	9930	9930	9930	0
54	20241023	202800	298418960	9930	9930	9930	9930	0
55	20241023	202700	298418960	9930	9930	9930	9930	0
56	20241023	202600	298418960	9930	9930	9930	9930	0
57	20241023	202500	298418960	9930	9930	9930	9930	0
58	20241023	202400	298418960	9930	9930	9930	9930	0
59	20241023	202300	298418960	9930	9930	9930	9930	0
60	20241023	202200	298418960	9930	9930	9930	9930	0
61	20241023	202100	298418960	9930	9930	9930	9930	0
62	20241023	202000	298418960	9930	9930	9930	9930	234
63	20241023	201900	298418960	9930	9930	9930	9930	0
64	20241023	201800	298418960	9930	9930	9930	9930	0
65	20241023	201700	298418960	9930	9930	9930	9930	0
66	20241023	201600	298418960	9930	9930	9930	9930	0
67	20241023	201500	298418960	9930	9930	9930	9930	0
68	20241023	201400	298418960	9930	9930	9930	9930	0
69	20241023	201300	298418960	9930	9930	9930	9930	0
70	20241023	201200	298418960	9930	9930	9930	9930	0
71	20241023	201100	298418960	9930	9930	9930	9930	0
72	20241023	201000	298418960	9930	9930	9930	9930	0
73	20241023	200900	298418960	9930	9930	9930	9930	0
74	20241023	200800	298418960	9930	9930	9930	9930	0
75	20241023	200700	298418960	9930	9930	9930	9930	0
76	20241023	200600	298418960	9930	9930	9930	9930	0
77	20241023	200500	298418960	9930	9930	9930	9930	0
78	20241023	200400	298418960	9930	9930	9930	9930	0
79	20241023	200300	298418960	9930	9930	9930	9930	0
80	20241023	200200	298418960	9930	9930	9930	9930	0
81	20241023	200100	298418960	9930	9930	9930	9930	0
82	20241023	200000	298418960	9930	9930	9930	9930	0
83	20241023	195900	298418960	9930	9930	9930	9930	0
84	20241023	195800	298418960	9930	9930	9930	9930	0
85	20241023	195700	298418960	9930	9930	9930	9930	0
86	20241023	195600	298418960	9930	9930	9930	9930	0
87	20241023	195500	298418960	9930	9930	9930	9930	0
88	20241023	195400	298418960	9930	9930	9930	9930	0
89	20241023	195300	298418960	9930	9930	9930	9930	0
90	20241023	195200	298418960	9930	9930	9930	9930	0
91	20241023	195100	298418960	9930	9930	9930	9930	0
92	20241023	195000	298418960	9930	9930	9930	9930	234
93	20241023	194900	298418960	9930	9930	9930	9930	0
94	20241023	194800	298418960	9930	9930	9930	9930	0
95	20241023	194700	298418960	9930	9930	9930	9930	0
96	20241023	194600	298418960	9930	9930	9930	9930	0
97	20241023	194500	298418960	9930	9930	9930	9930	0
98	20241023	194400	298418960	9930	9930	9930	9930	0
99	20241023	194300	298418960	9930	9930	9930	9930	0
100	20241023	194200	298418960	9930	9930	9930	9930	0
101	20241023	194100	298418960	9930	9930	9930	9930	0
102	20241023	194000	298418960	9930	9930	9930	9930	0
103	20241023	193900	298418960	9930	9930	9930	9930	0
104	20241023	193800	298418960	9930	9930	9930	9930	0
105	20241023	193700	298418960	9930	9930	9930	9930	0
106	20241023	193600	298418960	9930	9930	9930	9930	0
107	20241023	193500	298418960	9930	9930	9930	9930	0
108	20241023	193400	298418960	9930	9930	9930	9930	0
109	20241023	193300	298418960	9930	9930	9930	9930	0
110	20241023	193200	298418960	9930	9930	9930	9930	0
111	20241023	193100	298418960	9930	9930	9930	9930	0
112	20241023	193000	298418960	9930	9930	9930	9930	0
113	20241023	192900	298418960	9930	9930	9930	9930	0
114	20241023	192800	298418960	9930	9930	9930	9930	0
115	20241023	192700	298418960	9930	9930	9930	9930	0
116	20241023	192600	298418960	9930	9930	9930	9930	0
117	20241023	192500	298418960	9930	9930	9930	9930	0
118	20241023	192400	298418960	9930	9930	9930	9930	0
119	20241023	192300	298418960	9930	9930	9930	9930	0
120	20241023	192200	298418960	9930	9930	9930	9930	0
121	20241023	192100	298418960	9930	9930	9930	9930	0
122	20241023	192000	298418960	9930	9930	9930	9930	234
123	20241023	191900	298418960	9930	9930	9930	9930	0
124	20241023	191800	298418960	9930	9930	9930	9930	0
125	20241023	191700	298418960	9930	9930	9930	9930	0
126	20241023	191600	298418960	9930	9930	9930	9930	0
127	20241023	191500	298418960	9930	9930	9930	9930	0
128	20241023	191400	298418960	9930	9930	9930	9930	0
129	20241023	191300	298418960	9930	9930	9930	9930	0
130	20241023	191200	298418960	9930	9930	9930	9930	0
131	20241023	191100	298418960	9930	9930	9930	9930	0
132	20241023	191000	298418960	9930	9930	9930	9930	0
133	20241023	190900	298418960	9930	9930	9930	9930	0
134	20241023	190800	298418960	9930	9930	9930	9930	0
135	20241023	190700	298418960	9930	9930	9930	9930	0
136	20241023	190600	298418960	9930	9930	9930	9930	0
137	20241023	190500	298418960	9930	9930	9930	9930	0
138	20241023	190400	298418960	9930	9930	9930	9930	0
139	20241023	190300	298418960	9930	9930	9930	9930	0
140	20241023	190200	298418960	9930	9930	9930	9930	0
141	20241023	190100	298418960	9930	9930	9930	9930	0
142	20241023	190000	298418960	9930	9930	9930	9930	0
143	20241023	185900	298418960	9930	9930	9930	9930	0
144	20241023	185800	298418960	9930	9930	9930	9930	0
145	20241023	185700	298418960	9930	9930	9930	9930	0
146	20241023	185600	298418960	9930	9930	9930	9930	0
147	20241023	185500	298418960	9930	9930	9930	9930	0
148	20241023	185400	298418960	9930	9930	9930	9930	0
149	20241023	185300	298418960	9930	9930	9930	9930	0
150	20241023	185200	298418960	9930	9930	9930	9930	0
151	20241023	185100	298418960	9930	9930	9930	9930	0
152	20241023	185000	298418960	9930	9930	9930	9930	234
153	20241023	184900	298418960	9930	9930	9930	9930	0
154	20241023	184800	298418960	9930	9930	9930	9930	0
155	20241023	184700	298418960	9930	9930	9930	9930	0
156	20241023	184600	298418960	9930	9930	9930	9930	0
157	20241023	184500	298418960	9930	9930	9930	9930	0
158	20241023	184400	298418960	9930	9930	9930	9930	0
159	20241023	184300	298418960	9930	9930	9930	9930	0
160	20241023	184200	298418960	9930	9930	9930	9930	0
161	20241023	184100	298418960	9930	9930	9930	9930	0
162	20241023	184000	298418960	9930	9930	9930	9930	0
163	20241023	183900	298418960	9930	9930	9930	9930	0
164	20241023	183800	298418960	9930	9930	9930	9930	0
165	20241023	183700	298418960	9930	9930	9930	9930	0
166	20241023	183600	298418960	9930	9930	9930	9930	0
167	20241023	183500	298418960	9930	9930	9930	9930	0
168	20241023	183400	298418960	9930	9930	9930	9930	0
169	20241023	183300	298418960	9930	9930	9930	9930	0
170	20241023	183200	298418960	9930	9930	9930	9930	0
171	20241023	183100	298418960	9930	9930	9930	9930	0
172	20241023	183000	298418960	9930	9930	9930	9930	0
173	20241023	182900	298418960	9930	9930	9930	9930	0
174	20241023	182800	298418960	9930	9930	9930	9930	0
175	20241023	182700	298418960	9930	9930	9930	9930	0
176	20241023	182600	298418960	9930	9930	9930	9930	0
177	20241023	182500	298418960	9930	9930	9930	9930	0
178	20241023	182400	298418960	9930	9930	9930	9930	0
179	20241023	182300	298418960	9930	9930	9930	9930	0
180	20241023	182200	298418960	9930	9930	9930	9930	0
181	20241023	182100	298418960	9930	9930	9930	9930	0
182	20241023	182000	298418960	9930	9930	9930	9930	234
183	20241023	181900	298418960	9930	9930	9930	9930	0
184	20241023	181800	298418960	9930	9930	9930	9930	0
185	20241023	181700	298418960	9930	9930	9930	9930	0
186	20241023	181600	298418960	9930	9930	9930	9930	0
187	20241023	181500	298418960	9930	9930	9930	9930	0
188	20241023	181400	298418960	9930	9930	9930	9930	0
189	20241023	181300	298418960	9930	9930	9930	9930	0
190	20241023	181200	298418960	9930	9930	9930	9930	0
191	20241023	181100	298418960	9930	9930	9930	9930	0
192	20241023	181000	298418960	9930	9930	9930	9930	0
193	20241023	180900	298418960	9930	9930	9930	9930	0
194	20241023	180800	298418960	9930	9930	9930	9930	0
195	20241023	180700	298418960	9930	9930	9930	9930	0
196	20241023	180600	298418960	9930	9930	9930	9930	0
197	20241023	180500	298418960	9930	9930	9930	9930	0
198	20241023	180400	298418960	9930	9930	9930	9930	0
199	20241023	180300	298418960	9930	9930	9930	9930	0
200	20241023	180200	298418960	9930	9930	9930	9930	0
201	20241023	180100	298418960	9930	9930	9930	9930	0
202	20241023	180000	298418960	9930	9930	9930	9930	0
203	20241023	175900	298418960	9930	9930	9930	9930	0
204	20241023	175800	298418960	9930	9930	9930	9930	0
205	20241023	175700	298418960	9930	9930	9930	9930	0
206	20241023	175600	298418960	9930	9930	9930	9930	0
207	20241023	175500	298418960	9930	9930	9930	9930	0
208	20241023	175400	298418960	9930	9930	9930	9930	0
209	20241023	175300	298418960	9930	9930	9930	9930	0
210	20241023	175200	298418960	9930	9930	9930	9930	0
211	20241023	175100	298418960	9930	9930	9930	9930	0
212	20241023	175000	298418960	9930	9930	9930	9930	234
213	20241023	174900	298418960	9930	9930	9930	9930	0
214	20241023	174800	298418960	9930	9930	9930	9930	0
215	20241023	174700	298418960	9930	9930	9930	9930	0
216	20241023	174600	298418960	9930	9930	9930	9930	0
217	20241023	174500	298418960	9930	9930	9930	9930	0
218	20241023	174400	298418960	9930	9930	9930	9930	0
219	20241023	174300	298418960	9930	9930	9930	9930	0
220	20241023	174200	298418960	9930	9930	9930	9930	0
221	20241023	174100	298418960	9930	9930	9930	9930	0
222	20241023	174000	298418960	9930	9930	9930	9930	0
223	20241023	173900	298418960	9930	9930	9930	9930	0
224	20241023	173800	298418960	9930	9930	9930	9930	0
225	20241023	173700	298418960	9930	9930	9930	9930	0
226	20241023	173600	298418960	9930	9930	9930	9930	0
227	20241023	173500	298418960	9930	9930	9930	9930	0
228	20241023	173400	298418960	9930	9930	9930	9930	0
229	20241023	173300	298418960	9930	9930	9930	9930	0
230	20241023	173200	298418960	9930	9930	9930	9930	0
231	20241023	173100	298418960	9930	9930	9930	9930	0
232	20241023	173000	298418960	9930	9930	9930	9930	0
233	20241023	172900	298418960	9930	9930	9930	9930	0
234	20241023	172800	298418960	9930	9930	9930	9930	0
235	20241023	172700	298418960	9930	9930	9930	9930	0
236	20241023	172600	298418960	9930	9930	9930	9930	0
237	20241023	172500	298418960	9930	9930	9930	9930	0
238	20241023	172400	298418960	9930	9930	9930	9930	0
239	20241023	172300	298418960	9930	9930	9930	9930	0
240	20241023	172200	298418960	9930	9930	9930	9930	0
241	20241023	172100	298418960	9930	9930	9930	9930	0
242	20241023	172000	298418960	9930	9930	9930	9930	234
243	20241023	171900	298418960	9930	9930	9930	9930	0
244	20241023	171800	298418960	9930	9930	9930	9930	0
245	20241023	171700	298418960	9930	9930	9930	9930	0
246	20241023	171600	298418960	9930	9930	9930	9930	0
247	20241023	171500	298418960	9930	9930	9930	9930	0
248	20241023	171400	298418960	9930	9930	9930	9930	0
249	20241023	171300	298418960	9930	9930	9930	9930	0
250	20241023	171200	298418960	9930	9930	9930	9930	0
251	20241023	171100	298418960	9930	9930	9930	9930	0
252	20241023	171000	298418960	9930	9930	9930	9930	0
253	20241023	170900	298418960	9930	9930	9930	9930	0
254	20241023	170800	298418960	9930	9930	9930	9930	0
255	20241023	170700	298418960	9930	9930	9930	9930	0
256	20241023	170600	298418960	9930	9930	9930	9930	0
257	20241023	170500	298418960	9930	9930	9930	9930	0
258	20241023	170400	298418960	9930	9930	9930	9930	0
259	20241023	170300	298418960	9930	9930	9930	9930	0
260	20241023	170200	298418960	9930	9930	9930	9930	0
261	20241023	170100	298418960	9930	9930	9930	9930	0
262	20241023	170000	298418960	9930	9930	9930	9930	0
263	20241023	165900	298418960	9930	9930	9930	9930	0
264	20241023	165800	298418960	9930	9930	9930	9930	0
265	20241023	165700	298418960	9930	9930	9930	9930	0
266	20241023	165600	298418960	9930	9930	9930	9930	0
267	20241023	165500	298418960	9930	9930	9930	9930	0
268	20241023	165400	298418960	9930	9930	9930	9930	0
269	20241023	165300	298418960	9930	9930	9930	9930	0
270	20241023	165200	298418960	9930	9930	9930	9930	0
271	20241023	165100	298418960	9930	9930	9930	9930	0
272	20241023	165000	298418960	9930	9930	9930	9930	234
273	20241023	164900	298418960	9930	9930	9930	9930	0
274	20241023	164800	298418960	9930	9930	9930	9930	0
275	20241023	164700	298418960	9930	9930	9930	9930	0
276	20241023	164600	298418960	9930	9930	9930	9930	0
277	20241023	164500	298418960	9930	9930	9930	9930	0
278	20241023	164400	298418960	9930	9930	9930	9930	0
279	20241023	164300	298418960	9930	9930	9930	9930	0
280	20241023	164200	298418960	9930	9930	9930	9930	0
281	20241023	164100	298418960	9930	9930	9930	9930	0
282	20241023	164000	298418960	9930	9930	9930	9930	0
283	20241023	163900	298418960	9930	9930	9930	9930	0
284	20241023	163800	298418960	9930	9930	9930	9930	0
285	20241023	163700	298418960	9930	9930	9930	9930	0
286	20241023	163600	298418960	9930	9930	9930	9930	0
287	20241023	163500	298418960	9930	9930	9930	9930	0
288	20241023	163400	298418960	9930	9930	9930	9930	0
289	20241023	163300	298418960	9930	9930	9930	9930	0
290	20241023	163200	298418960	9930	9930	9930	9930	0
291	20241023	163100	298418960	9930	9930	9930	9930	0
292	20241023	163000	298418960	9930	9930	9930	9930	0
293	20241023	162900	298418960	9930	9930	9930	9930	0
294	20241023	162800	298418960	9930	9930	9930	9930	0
295	20241023	162700	298418960	9930	9930	9930	9930	0
296	20241023	162600	298418960	9930	9930	9930	9930	0
297	20241023	162500	298418960	9930	9930	9930	9930	0
298	20241023	162400	298418960	9930	9930	9930	9930	0
299	20241023	162300	298418960	9930	9930	9930	9930	0
300	20241023	162200	298418960	9930	9930	9930	9930	0
301	20241023	162100	298418960	9930	9930	9930	9930	0
302	20241023	162000	298418960	9930	9930	9930	9930	234
303	20241023	161900	298418960	9930	9930	9930	9930	0
304	20241023	161800	298418960	9930	9930	9930	9930	0
305	20241023	161700	298418960	9930	9930	9930	9930	0
306	20241023	161600	298418960	9930	9930	9930	9930	0
307	20241023	161500	298418960	9930	9930	9930	9930	0
308	20241023	161400	298418960	9930	9930	9930	9930	0
309	20241023	161300	298418960	9930	9930	9930	9930	0
310	20241023	161200	298418960	9930	9930	9930	9930	0
311	20241023	161100	298418960	9930	9930	9930	9930	0
312	20241023	161000	298418960	9930	9930	9930	9930	0
313	20241023	160900	298418960	9930	9930	9930	9930	0
314	20241023	160800	298418960	9930	9930	9930	9930	0
315	20241023	160700	298418960	9930	9930	9930	9930	0
316	20241023	160600	298418960	9930	9930	9930	9930	0
317	20241023	160500	298418960	9930	9930	9930	9930	0
318	20241023	160400	298418960	9930	9930	9930	9930	0
319	20241023	160300	298418960	9930	9930	9930	9930	0
320	20241023	160200	298418960	9930	9930	9930	9930	0
321	20241023	160100	298418960	9930	9930	9930	9930	0
322	20241023	160000	298418960	9930	9930	9930	9930	0
323	20241023	155900	298418960	9930	9930	9930	9930	0
324	20241023	155800	298418960	9930	9930	9930	9930	0
325	20241023	155700	298418960	9930	9930	9930	9930	0
326	20241023	155600	298418960	9930	9930	9930	9930	0
327	20241023	155500	298418960	9930	9930	9930	9930	0
328	20241023	155400	298418960	9930	9930	9930	9930	0
329	20241023	155300	298418960	9930	9930	9930	9930	0
330	20241023	155200	298418960	9930	9930	9930	9930	0
331	20241023	155100	298418960	9930	9930	9930	9930	0
332	20241023	155000	298418960	9930	9930	9930	9930	234
333	20241023	154900	298418960	9930	9930	9930	9930	0
334	20241023	154800	298418960	9930	9930	9930	9930	0
335	20241023	154700	298418960	9930	9930	9930	9930	0
336	20241023	154600	298418960	9930	9930	9930	9930	0
337	20241023	154500	298418960	9930	9930	9930	9930	0
338	20241023	154400	298418960	9930	9930	9930	9930	0
339	20241023	154300	298418960	9930	9930	9930	9930	0
340	20241023	154200	298418960	9930	9930	9930	9930	0
341	20241023	154100	298418960	9930	9930	9930	9930	0
342	20241023	154000	298418960	9930	9930	9930	9930	0
343	20241023	153900	298418960	9930	9930	9930	9930	0
344	20241023	153800	298418960	9930	9930	9930	9930	0
345	20241023	153700	298418960	9930	9930	9930	9930	0
346	20241023	153600	298418960	9930	9930	9930	9930	0
347	20241023	153500	298418960	9930	9930	9930	9930	0
348	20241023	153400	298418960	9930	9930	9930	9930	0
349	20241023	153300	298418960	9930	9930	9930	9930	0
350	20241023	153200	298418960	9930	9930	9930	9930	0
351	20241023	153100	298418960	9930	9930	9930	9930	0
352	20241023	153000	298418960	9930	9930	9930	9930	234
353	20241023	152900	296095340	9960	9960	9960	9960	0
354	20241023	152800	296095340	9960	9960	9960	9960	0
355	20241023	152700	296095340	9960	9960	9960	9960	0
356	20241023	152600	296095340	9960	9960	9960	9960	0
357	20241023	152500	296095340	9960	9960	9960	9960	0
358	20241023	152400	296095340	9960	9960	9960	9960	0
359	20241023	152300	296095340	9960	9960	9960	9960	0
360	20241023	152200	296095340	9960	9960	9960	9960	0
361	20241023	152100	296095340	9960	9960	9960	9960	0
362	20241023	152000	296095340	9960	9960	9960	9960	0
363	20241023	151900	296095340	9960	9920	9960	9920	30
364	20241023	151800	295797340	9970	9970	9970	9970	0
365	20241023	151700	295797340	9970	9970	9970	9970	0
366	20241023	151600	295797340	9970	9970	9970	9970	0
367	20241023	151500	295797340	9970	9970	9970	9970	0
368	20241023	151400	295797340	9970	9970	9970	9970	0
369	20241023	151300	295797340	9970	9970	9970	9970	0
370	20241023	151200	295797340	9970	9970	9970	9970	2
371	20241023	151100	295777400	9960	9910	9960	9910	1005
372	20241023	151000	285767860	9910	9910	9910	9910	20
373	20241023	150900	285569660	9960	9960	9960	9960	0
374	20241023	150800	285569660	9960	9960	9960	9960	0
375	20241023	150700	285569660	9960	9960	9960	9960	1
376	20241023	150600	285559700	9890	9890	9890	9890	0
377	20241023	150500	285559700	9890	9890	9890	9890	0
378	20241023	150400	285559700	9890	9890	9890	9890	0
379	20241023	150300	285559700	9890	9890	9890	9890	99
380	20241023	150200	284580590	9940	9940	9940	9940	13
381	20241023	150100	284451370	9940	9940	9940	9940	1
382	20241023	150000	284441430	9890	9890	9890	9890	305
383	20241023	145900	281424980	9890	9920	9920	9890	139
384	20241023	145800	280049170	9920	9920	9920	9920	57
385	20241023	145700	279483730	9930	9930	9930	9930	10
386	20241023	145600	279384430	9930	9930	9930	9930	18
387	20241023	145500	279205690	9940	9940	9940	9940	25
388	20241023	145400	278957190	9940	9940	9940	9940	0
389	20241023	145300	278957190	9940	9940	9940	9940	0
390	20241023	145200	278957190	9940	9940	9940	9940	0
391	20241023	145100	278957190	9940	9940	9940	9940	0
392	20241023	145000	278957190	9940	9940	9940	9940	0
393	20241023	144900	278957190	9940	9940	9940	9940	1
394	20241023	144800	278947250	9960	9940	9960	9940	82
395	20241023	144700	278130770	9930	9930	9930	9930	0
396	20241023	144600	278130770	9930	9930	9930	9930	0
397	20241023	144500	278130770	9930	9930	9930	9930	1
398	20241023	144400	278120840	9940	9940	9940	9940	8
399	20241023	144300	278041320	9940	9940	9940	9940	10
400	20241023	144200	277941920	9940	9940	9940	9940	10
401	20241023	144100	277842520	9940	9940	9940	9940	50
402	20241023	144000	277345520	9940	9940	9940	9940	9
403	20241023	143900	277256060	9960	9960	9960	9960	0
404	20241023	143800	277256060	9960	9960	9960	9960	0
405	20241023	143700	277256060	9960	9960	9960	9960	0
406	20241023	143600	277256060	9960	9960	9960	9960	0
407	20241023	143500	277256060	9960	9950	9960	9950	500
408	20241023	143400	272278280	9920	9920	9920	9920	0
409	20241023	143300	272278280	9920	9920	9920	9920	150
410	20241023	143200	270790280	9940	9940	9940	9940	263
411	20241023	143100	268176060	9940	9940	9940	9940	10
412	20241023	143000	268076660	9940	9940	9940	9940	0
413	20241023	142900	268076660	9940	9940	9940	9940	0
414	20241023	142800	268076660	9940	9950	9950	9940	43
415	20241023	142700	267648970	9950	9950	9950	9950	0
416	20241023	142600	267648970	9950	9950	9950	9950	0
417	20241023	142500	267648970	9950	9950	9950	9950	40
418	20241023	142400	267250970	9950	9950	9950	9950	0
419	20241023	142300	267250970	9950	9950	9950	9950	57
420	20241023	142200	266683820	9940	9940	9940	9940	0
421	20241023	142100	266683820	9940	9940	9940	9940	1
422	20241023	142000	266673880	9940	9940	9940	9940	42
423	20241023	141900	266256400	9940	9930	9940	9930	120
424	20241023	141800	265064290	9930	9930	9930	9930	0
425	20241023	141700	265064290	9930	9930	9930	9930	0
426	20241023	141600	265064290	9930	9930	9930	9930	0
427	20241023	141500	265064290	9930	9930	9930	9930	3
428	20241023	141400	265034500	9930	9920	9930	9920	2
429	20241023	141300	265014650	9870	9870	9870	9870	0
430	20241023	141200	265014650	9870	9870	9870	9870	0
431	20241023	141100	265014650	9870	9870	9870	9870	0
432	20241023	141000	265014650	9870	9880	9880	9870	71
433	20241023	140900	264313240	9910	9910	9910	9910	100
434	20241023	140800	263322240	9910	9910	9910	9910	30
435	20241023	140700	263024940	9920	9920	9920	9920	0
436	20241023	140600	263024940	9920	9920	9920	9920	100
437	20241023	140500	262032940	9920	9920	9920	9920	5
438	20241023	140400	261983340	9930	9890	9930	9890	75
439	20241023	140300	261239290	9920	9920	9920	9920	200
440	20241023	140200	259255290	9910	9910	9910	9910	0
441	20241023	140100	259255290	9910	9910	9910	9910	0
442	20241023	140000	259255290	9910	9910	9910	9910	0
443	20241023	135900	259255290	9910	9910	9910	9910	101
444	20241023	135800	258254380	9910	9910	9910	9910	0
445	20241023	135700	258254380	9910	9910	9910	9910	2
446	20241023	135600	258234560	9910	9910	9910	9910	0
447	20241023	135500	258234560	9910	9910	9910	9910	0
448	20241023	135400	258234560	9910	9910	9910	9910	0
449	20241023	135300	258234560	9910	9910	9910	9910	0
450	20241023	135200	258234560	9910	9910	9910	9910	0
451	20241023	135100	258234560	9910	9910	9910	9910	0
452	20241023	135000	258234560	9910	9860	9910	9860	175
453	20241023	134900	256509010	9850	9850	9850	9850	0
454	20241023	134800	256509010	9850	9860	9870	9850	207
455	20241023	134700	254467280	9860	9860	9860	9860	69
456	20241023	134600	253786940	9860	9860	9860	9860	104
457	20241023	134500	252761500	9860	9860	9860	9860	0
458	20241023	134400	252761500	9860	9860	9860	9860	60
459	20241023	134300	252169900	9870	9870	9870	9870	0
460	20241023	134200	252169900	9870	9870	9870	9870	0
461	20241023	134100	252169900	9870	9900	9900	9870	531
462	20241023	134000	246925060	9910	9910	9910	9910	0
463	20241023	133900	246925060	9910	9910	9910	9910	0
464	20241023	133800	246925060	9910	9910	9910	9910	0
465	20241023	133700	246925060	9910	9910	9910	9910	13
466	20241023	133600	246796230	9900	9900	9900	9900	480
467	20241023	133500	242044230	9900	9900	9900	9900	100
468	20241023	133400	241054230	9870	9870	9870	9870	0
469	20241023	133300	241054230	9870	9870	9870	9870	0
470	20241023	133200	241054230	9870	9870	9870	9870	0
471	20241023	133100	241054230	9870	9870	9870	9870	0
472	20241023	133000	241054230	9870	9870	9870	9870	0
473	20241023	132900	241054230	9870	9870	9870	9870	0
474	20241023	132800	241054230	9870	9870	9870	9870	110
475	20241023	132700	239968530	9860	9860	9860	9860	0
476	20241023	132600	239968530	9860	9860	9860	9860	0
477	20241023	132500	239968530	9860	9860	9860	9860	0
478	20241023	132400	239968530	9860	9860	9860	9860	0
479	20241023	132300	239968530	9860	9860	9860	9860	92
480	20241023	132200	239061410	9890	9890	9890	9890	0
481	20241023	132100	239061410	9890	9890	9890	9890	0
482	20241023	132000	239061410	9890	9890	9890	9890	55
483	20241023	131900	238517460	9890	9890	9890	9890	162
484	20241023	131800	236915280	9840	9840	9840	9840	0
485	20241023	131700	236915280	9840	9840	9840	9840	0
486	20241023	131600	236915280	9840	9840	9840	9840	0
487	20241023	131500	236915280	9840	9840	9840	9840	0
488	20241023	131400	236915280	9840	9840	9840	9840	0
489	20241023	131300	236915280	9840	9840	9840	9840	0
490	20241023	131200	236915280	9840	9840	9840	9840	0
491	20241023	131100	236915280	9840	9830	9840	9830	234
492	20241023	131000	234613970	9820	9820	9820	9820	35
493	20241023	130900	234270270	9820	9820	9820	9820	0
494	20241023	130800	234270270	9820	9820	9820	9820	0
495	20241023	130700	234270270	9820	9820	9820	9820	215
496	20241023	130600	232158970	9780	9780	9780	9780	0
497	20241023	130500	232158970	9780	9780	9780	9780	0
498	20241023	130400	232158970	9780	9780	9780	9780	0
499	20241023	130300	232158970	9780	9780	9780	9780	0
500	20241023	130200	232158970	9780	9780	9780	9780	0
501	20241023	130100	232158970	9780	9780	9780	9780	0
502	20241023	130000	232158970	9780	9780	9780	9780	0
503	20241023	125900	232158970	9780	9780	9780	9780	28
504	20241023	125800	231885130	9790	9790	9790	9790	0
505	20241023	125700	231885130	9790	9790	9790	9790	7
506	20241023	125600	231816600	9820	9820	9820	9820	6
507	20241023	125500	231757680	9780	9840	9840	9780	21
508	20241023	125400	231552240	9770	9770	9770	9770	0
509	20241023	125300	231552240	9770	9770	9770	9770	0
510	20241023	125200	231552240	9770	9770	9770	9770	0
511	20241023	125100	231552240	9770	9800	9800	9770	1001
512	20241023	125000	221742970	9800	9840	9840	9770	3063
513	20241023	124900	191720080	9840	9840	9840	9840	0
514	20241023	124800	191720080	9840	9840	9840	9840	7
515	20241023	124700	191651200	9850	9880	9880	9840	1158
516	20241023	124600	180244620	9910	9910	9910	9910	0
517	20241023	124500	180244620	9910	9910	9910	9910	0
518	20241023	124400	180244620	9910	9910	9910	9910	0
519	20241023	124300	180244620	9910	9910	9910	9910	3
520	20241023	124200	180214890	9900	9900	9900	9900	0
521	20241023	124100	180214890	9900	9900	9900	9900	0
522	20241023	124000	180214890	9900	9900	9900	9900	5
523	20241023	123900	180165390	9900	9900	9900	9900	0
524	20241023	123800	180165390	9900	9900	9900	9900	0
525	20241023	123700	180165390	9900	9900	9900	9900	1
526	20241023	123600	180155490	9900	9900	9900	9900	0
527	20241023	123500	180155490	9900	9900	9900	9900	0
528	20241023	123400	180155490	9900	9900	9900	9900	36
529	20241023	123300	179799090	9910	9910	9910	9910	0
530	20241023	123200	179799090	9910	9910	9910	9910	0
531	20241023	123100	179799090	9910	9910	9910	9910	0
532	20241023	123000	179799090	9910	9910	9910	9910	0
533	20241023	122900	179799090	9910	9910	9910	9910	1
534	20241023	122800	179789180	9890	9890	9890	9890	0
535	20241023	122700	179789180	9890	9890	9890	9890	220
536	20241023	122600	177613380	9890	9890	9890	9890	0
537	20241023	122500	177613380	9890	9890	9890	9890	12
538	20241023	122400	177494700	9900	9900	9900	9900	0
539	20241023	122300	177494700	9900	9900	9900	9900	0
540	20241023	122200	177494700	9900	9900	9900	9900	0
541	20241023	122100	177494700	9900	9900	9900	9900	0
542	20241023	122000	177494700	9900	9900	9900	9900	4
543	20241023	121900	177455100	9900	9900	9900	9900	0
544	20241023	121800	177455100	9900	9900	9900	9900	10
545	20241023	121700	177356100	9900	9900	9900	9900	0
546	20241023	121600	177356100	9900	9900	9900	9900	1
547	20241023	121500	177346200	9910	9910	9910	9910	9
548	20241023	121400	177257010	9920	9920	9920	9920	0
549	20241023	121300	177257010	9920	9920	9920	9920	27
550	20241023	121200	176989170	9940	9940	9940	9940	0
551	20241023	121100	176989170	9940	9940	9940	9940	0
552	20241023	121000	176989170	9940	9940	9940	9940	19
553	20241023	120900	176800310	9940	9940	9940	9940	0
554	20241023	120800	176800310	9940	9940	9940	9940	24
555	20241023	120700	176561750	9980	9980	9980	9980	0
556	20241023	120600	176561750	9980	9980	9980	9980	0
557	20241023	120500	176561750	9980	9980	9980	9980	0
558	20241023	120400	176561750	9980	9980	9980	9980	0
559	20241023	120300	176561750	9980	9980	9980	9980	0
560	20241023	120200	176561750	9980	9980	9980	9980	0
561	20241023	120100	176561750	9980	9980	9980	9980	0
562	20241023	120000	176561750	9980	9980	9980	9980	0
563	20241023	115900	176561750	9980	9980	9980	9980	0
564	20241023	115800	176561750	9980	9980	9980	9980	0
565	20241023	115700	176561750	9980	9980	9980	9980	0
566	20241023	115600	176561750	9980	9940	9980	9940	2
567	20241023	115500	176541830	9940	9940	9940	9940	2
568	20241023	115400	176521950	9940	9940	9940	9940	0
569	20241023	115300	176521950	9940	9940	9940	9940	0
570	20241023	115200	176521950	9940	9940	9940	9940	0
571	20241023	115100	176521950	9940	9940	9940	9940	1
572	20241023	115000	176512010	9950	9950	9950	9950	0
573	20241023	114900	176512010	9950	9950	9950	9950	1
574	20241023	114800	176502060	9940	9940	9940	9940	102
575	20241023	114700	175488180	9960	9960	9960	9960	0
576	20241023	114600	175488180	9960	9970	9970	9960	183
577	20241023	114500	173664920	9970	9990	9990	9970	122
578	20241023	114400	172446780	10000	10000	10000	10000	0
579	20241023	114300	172446780	10000	10000	10000	10000	50
580	20241023	114200	171946780	10040	10040	10040	10040	0
581	20241023	114100	171946780	10040	10040	10040	10040	0
582	20241023	114000	171946780	10040	10040	10040	10040	0
583	20241023	113900	171946780	10040	10040	10040	10040	0
584	20241023	113800	171946780	10040	10040	10040	10040	5
585	20241023	113700	171896580	10040	10040	10040	10040	2
586	20241023	113600	171876500	10050	10050	10050	10050	0
587	20241023	113500	171876500	10050	10050	10050	10050	0
588	20241023	113400	171876500	10050	10050	10050	10050	0
589	20241023	113300	171876500	10050	10050	10050	10050	0
590	20241023	113200	171876500	10050	10050	10050	10050	0
591	20241023	113100	171876500	10050	10050	10050	10050	1
592	20241023	113000	171866450	10040	10040	10050	10040	102
593	20241023	112900	170841940	10050	10050	10050	10050	0
594	20241023	112800	170841940	10050	10040	10050	10040	41
595	20241023	112700	170430290	10050	10010	10050	10010	2
596	20241023	112600	170410230	10010	9990	10010	9990	209
597	20241023	112500	168319550	10000	10000	10000	10000	0
598	20241023	112400	168319550	10000	10000	10000	10000	0
599	20241023	112300	168319550	10000	10000	10000	10000	0
600	20241023	112200	168319550	10000	9980	10000	9980	40
601	20241023	112100	167920330	9980	9980	9980	9980	0
602	20241023	112000	167920330	9980	9970	9980	9970	55
603	20241023	111900	167371970	9970	9970	9970	9970	0
604	20241023	111800	167371970	9970	9940	9970	9940	83
605	20241023	111700	166546690	9940	9940	9940	9940	100
606	20241023	111600	165552690	9940	9940	9940	9940	1
607	20241023	111500	165542750	9940	9940	9940	9940	16
608	20241023	111400	165383710	9940	9940	9940	9940	0
609	20241023	111300	165383710	9940	9940	9940	9940	2
610	20241023	111200	165363830	9920	9920	9920	9920	0
611	20241023	111100	165363830	9920	9920	9920	9920	0
612	20241023	111000	165363830	9920	9920	9920	9920	1
613	20241023	110900	165353910	9960	9960	9960	9960	0
614	20241023	110800	165353910	9960	9960	9960	9960	0
615	20241023	110700	165353910	9960	9960	9960	9960	0
616	20241023	110600	165353910	9960	9950	9960	9950	200
617	20241023	110500	163361920	9960	9960	9960	9960	0
618	20241023	110400	163361920	9960	9950	9960	9950	200
619	20241023	110300	161370020	9960	9960	9960	9960	0
620	20241023	110200	161370020	9960	9960	9960	9960	0
621	20241023	110100	161370020	9960	9950	9960	9950	3
622	20241023	110000	161340160	9960	9960	9960	9960	0
623	20241023	105900	161340160	9960	9960	9960	9960	0
624	20241023	105800	161340160	9960	9940	9960	9940	96
625	20241023	105700	160384990	9920	9850	9920	9850	80
626	20241023	105600	159593140	9850	9850	9850	9850	0
627	20241023	105500	159593140	9850	9850	9850	9850	0
628	20241023	105400	159593140	9850	9850	9850	9850	0
629	20241023	105300	159593140	9850	9870	9870	9850	155
630	20241023	105200	158064490	9870	9870	9870	9870	1
631	20241023	105100	158054620	9870	9870	9870	9870	0
632	20241023	105000	158054620	9870	9870	9870	9870	10
633	20241023	104900	157955920	9870	9870	9870	9870	29
634	20241023	104800	157669690	9870	9870	9870	9870	6
635	20241023	104700	157610470	9830	9830	9830	9830	9
636	20241023	104600	157522000	9850	9850	9850	9850	0
637	20241023	104500	157522000	9850	9840	9850	9840	11
638	20241023	104400	157413710	9750	9750	9750	9750	34
639	20241023	104300	157082210	9800	9790	9800	9790	535
640	20241023	104200	151842520	9790	9770	9790	9770	312
641	20241023	104100	148789660	9760	9760	9760	9760	3
642	20241023	104000	148760380	9770	9770	9770	9770	10
643	20241023	103900	148662680	9770	9770	9770	9770	0
644	20241023	103800	148662680	9770	9770	9770	9770	0
645	20241023	103700	148662680	9770	9710	9770	9700	33
646	20241023	103600	148342260	9710	9710	9710	9710	0
647	20241023	103500	148342260	9710	9740	9740	9710	273
648	20241023	103400	145689630	9740	9740	9740	9740	0
649	20241023	103300	145689630	9740	9710	9740	9710	241
650	20241023	103200	143342320	9710	9750	9750	9710	3422
651	20241023	103100	110081670	9740	9740	9740	9740	0
652	20241023	103000	110081670	9740	9740	9740	9740	1
653	20241023	102900	110071930	9790	9770	9790	9770	216
654	20241023	102800	107959610	9760	9760	9760	9760	135
655	20241023	102700	106642010	9730	9730	9730	9720	74
656	20241023	102600	105922490	9730	9750	9750	9730	198
657	20241023	102500	103995350	9750	9760	9760	9750	480
658	20241023	102400	99315330	9750	9750	9750	9750	48
659	20241023	102300	98847330	9750	9750	9750	9750	330
660	20241023	102200	95629830	9760	9780	9780	9760	164
661	20241023	102100	94028520	9880	9880	9880	9880	0
662	20241023	102000	94028520	9880	9870	9880	9870	50
663	20241023	101900	93534530	9880	9780	9880	9780	394
664	20241023	101800	89679660	9750	9800	9800	9750	1507
665	20241023	101700	74933700	9800	9810	9810	9800	294
666	20241023	101600	72051400	9810	9810	9810	9810	4
667	20241023	101500	72012160	9810	9830	9830	9810	350
668	20241023	101400	68575120	9830	9830	9830	9830	0
669	20241023	101300	68575120	9830	9830	9830	9830	43
670	20241023	101200	68152430	9870	9870	9870	9870	0
671	20241023	101100	68152430	9870	9870	9870	9870	0
672	20241023	101000	68152430	9870	9870	9870	9870	0
673	20241023	100900	68152430	9870	9830	9870	9830	11
674	20241023	100800	68043900	9850	9850	9850	9850	59
675	20241023	100700	67462750	9860	9860	9860	9860	0
676	20241023	100600	67462750	9860	9860	9860	9860	0
677	20241023	100500	67462750	9860	9860	9860	9860	0
678	20241023	100400	67462750	9860	9870	9870	9860	121
679	20241023	100300	66269640	9880	9880	9880	9880	0
680	20241023	100200	66269640	9880	9880	9880	9880	0
681	20241023	100100	66269640	9880	9890	9890	9880	40
682	20241023	100000	65874260	9900	9900	9900	9900	0
683	20241023	095900	65874260	9900	9890	9900	9890	3
684	20241023	095800	65844580	9890	9890	9890	9890	0
685	20241023	095700	65844580	9890	9890	9890	9890	1
686	20241023	095600	65834690	9890	9890	9890	9890	0
687	20241023	095500	65834690	9890	9900	9900	9890	153
688	20241023	095400	64320400	9900	9900	9900	9900	0
689	20241023	095300	64320400	9900	9900	9900	9900	115
690	20241023	095200	63181900	9900	9900	9900	9900	0
691	20241023	095100	63181900	9900	9900	9900	9900	0
692	20241023	095000	63181900	9900	9910	9910	9900	150
693	20241023	094900	61696620	9910	9910	9910	9910	1
694	20241023	094800	61686710	9940	9940	9940	9940	0
695	20241023	094700	61686710	9940	9940	9940	9940	0
696	20241023	094600	61686710	9940	9940	9940	9940	0
697	20241023	094500	61686710	9940	9890	9940	9890	66
698	20241023	094400	61033820	9890	9890	9890	9890	0
699	20241023	094300	61033820	9890	9940	9940	9890	2
700	20241023	094200	61013990	9930	9930	9930	9930	291
701	20241023	094100	58124360	9930	9930	9930	9930	1
702	20241023	094000	58114430	9910	9910	9910	9910	0
703	20241023	093900	58114430	9910	9920	9920	9910	106
704	20241023	093800	57062970	9930	9930	9930	9930	6
705	20241023	093700	57003390	9940	9940	9940	9940	1
706	20241023	093600	56993450	9950	9950	9950	9950	0
707	20241023	093500	56993450	9950	9950	9950	9950	0
708	20241023	093400	56993450	9950	9950	9950	9950	2
709	20241023	093300	56973550	9950	9950	9950	9950	1
710	20241023	093200	56963600	9960	9960	9960	9960	1
711	20241023	093100	56953640	9970	9960	9970	9960	60
712	20241023	093000	56355450	9950	9950	9950	9950	0
713	20241023	092900	56355450	9950	9950	9950	9950	0
714	20241023	092800	56355450	9950	9930	9950	9930	5
715	20241023	092700	56305740	9840	9830	9840	9830	2253
716	20241023	092600	34136230	9840	9840	9840	9840	28
717	20241023	092500	33860710	9840	9840	9840	9840	0
718	20241023	092400	33860710	9840	9800	9840	9800	257
719	20241023	092300	31333360	9820	9850	9850	9820	15
720	20241023	092200	31185760	9800	9850	9850	9800	1355
721	20241023	092100	17890760	9910	9910	9910	9910	112
722	20241023	092000	16780840	9830	9830	9830	9830	0
723	20241023	091900	16780840	9830	9830	9830	9830	5
724	20241023	091800	16731690	9830	9830	9830	9830	5
725	20241023	091700	16682540	9870	9870	9870	9870	0
726	20241023	091600	16682540	9870	9870	9870	9870	1
727	20241023	091500	16672670	9870	9870	9900	9870	27
728	20241023	091400	16405880	9910	9910	9910	9910	0
729	20241023	091300	16405880	9910	9950	9950	9910	162
730	20241023	091200	14795140	9960	9960	9960	9960	0
731	20241023	091100	14795140	9960	9960	9960	9960	0
732	20241023	091000	14795140	9960	9960	9960	9960	1
733	20241023	090900	14785180	10050	10050	10050	10050	2
734	20241023	090800	14765080	9970	9970	9970	9970	5
735	20241023	090700	14715230	9970	9970	9970	9970	720
736	20241023	090600	7536830	9970	9970	9970	9970	0
737	20241023	090500	7536830	9970	9980	9980	9970	242
738	20241023	090400	5123090	9970	9970	9970	9970	0
739	20241023	090300	5123090	9970	9970	9970	9970	0
740	20241023	090200	5123090	9970	9970	9970	9970	0
741	20241023	090100	5123090	9970	9970	9970	9970	400
742	20241023	090000	1135090	9970	9950	9970	9950	114