KissMeData/039340/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192400	103432210	5290	5290	5290	5290	487
3	20241023	192300	103432210	5290	5290	5290	5290	0
4	20241023	192200	103432210	5290	5290	5290	5290	0
5	20241023	192100	103432210	5290	5290	5290	5290	0
6	20241023	192000	103432210	5290	5290	5290	5290	0
7	20241023	191900	103432210	5290	5290	5290	5290	0
8	20241023	191800	103432210	5290	5290	5290	5290	0
9	20241023	191700	103432210	5290	5290	5290	5290	0
10	20241023	191600	103432210	5290	5290	5290	5290	0
11	20241023	191500	103432210	5290	5290	5290	5290	0
12	20241023	191400	103432210	5290	5290	5290	5290	0
13	20241023	191300	103432210	5290	5290	5290	5290	0
14	20241023	191200	103432210	5290	5290	5290	5290	0
15	20241023	191100	103432210	5290	5290	5290	5290	0
16	20241023	191000	103432210	5290	5290	5290	5290	0
17	20241023	190900	103432210	5290	5290	5290	5290	0
18	20241023	190800	103432210	5290	5290	5290	5290	0
19	20241023	190700	103432210	5290	5290	5290	5290	0
20	20241023	190600	103432210	5290	5290	5290	5290	0
21	20241023	190500	103432210	5290	5290	5290	5290	0
22	20241023	190400	103432210	5290	5290	5290	5290	0
23	20241023	190300	103432210	5290	5290	5290	5290	0
24	20241023	190200	103432210	5290	5290	5290	5290	0
25	20241023	190100	103432210	5290	5290	5290	5290	0
26	20241023	190000	103432210	5290	5290	5290	5290	0
27	20241023	185900	103432210	5290	5290	5290	5290	0
28	20241023	185800	103432210	5290	5290	5290	5290	0
29	20241023	185700	103432210	5290	5290	5290	5290	0
30	20241023	185600	103432210	5290	5290	5290	5290	0
31	20241023	185500	103432210	5290	5290	5290	5290	0
32	20241023	185400	103432210	5290	5290	5290	5290	487
33	20241023	185300	103432210	5290	5290	5290	5290	0
34	20241023	185200	103432210	5290	5290	5290	5290	0
35	20241023	185100	103432210	5290	5290	5290	5290	0
36	20241023	185000	103432210	5290	5290	5290	5290	0
37	20241023	184900	103432210	5290	5290	5290	5290	0
38	20241023	184800	103432210	5290	5290	5290	5290	0
39	20241023	184700	103432210	5290	5290	5290	5290	0
40	20241023	184600	103432210	5290	5290	5290	5290	0
41	20241023	184500	103432210	5290	5290	5290	5290	0
42	20241023	184400	103432210	5290	5290	5290	5290	0
43	20241023	184300	103432210	5290	5290	5290	5290	0
44	20241023	184200	103432210	5290	5290	5290	5290	0
45	20241023	184100	103432210	5290	5290	5290	5290	0
46	20241023	184000	103432210	5290	5290	5290	5290	0
47	20241023	183900	103432210	5290	5290	5290	5290	0
48	20241023	183800	103432210	5290	5290	5290	5290	0
49	20241023	183700	103432210	5290	5290	5290	5290	0
50	20241023	183600	103432210	5290	5290	5290	5290	0
51	20241023	183500	103432210	5290	5290	5290	5290	0
52	20241023	183400	103432210	5290	5290	5290	5290	0
53	20241023	183300	103432210	5290	5290	5290	5290	0
54	20241023	183200	103432210	5290	5290	5290	5290	0
55	20241023	183100	103432210	5290	5290	5290	5290	0
56	20241023	183000	103432210	5290	5290	5290	5290	0
57	20241023	182900	103432210	5290	5290	5290	5290	0
58	20241023	182800	103432210	5290	5290	5290	5290	0
59	20241023	182700	103432210	5290	5290	5290	5290	0
60	20241023	182600	103432210	5290	5290	5290	5290	0
61	20241023	182500	103432210	5290	5290	5290	5290	0
62	20241023	182400	103432210	5290	5290	5290	5290	487
63	20241023	182300	103432210	5290	5290	5290	5290	0
64	20241023	182200	103432210	5290	5290	5290	5290	0
65	20241023	182100	103432210	5290	5290	5290	5290	0
66	20241023	182000	103432210	5290	5290	5290	5290	0
67	20241023	181900	103432210	5290	5290	5290	5290	0
68	20241023	181800	103432210	5290	5290	5290	5290	0
69	20241023	181700	103432210	5290	5290	5290	5290	0
70	20241023	181600	103432210	5290	5290	5290	5290	0
71	20241023	181500	103432210	5290	5290	5290	5290	0
72	20241023	181400	103432210	5290	5290	5290	5290	0
73	20241023	181300	103432210	5290	5290	5290	5290	0
74	20241023	181200	103432210	5290	5290	5290	5290	0
75	20241023	181100	103432210	5290	5290	5290	5290	0
76	20241023	181000	103432210	5290	5290	5290	5290	0
77	20241023	180900	103432210	5290	5290	5290	5290	0
78	20241023	180800	103432210	5290	5290	5290	5290	0
79	20241023	180700	103432210	5290	5290	5290	5290	0
80	20241023	180600	103432210	5290	5290	5290	5290	0
81	20241023	180500	103432210	5290	5290	5290	5290	0
82	20241023	180400	103432210	5290	5290	5290	5290	0
83	20241023	180300	103432210	5290	5290	5290	5290	0
84	20241023	180200	103432210	5290	5290	5290	5290	0
85	20241023	180100	103432210	5290	5290	5290	5290	0
86	20241023	180000	103432210	5290	5290	5290	5290	0
87	20241023	175900	103432210	5290	5290	5290	5290	0
88	20241023	175800	103432210	5290	5290	5290	5290	0
89	20241023	175700	103432210	5290	5290	5290	5290	0
90	20241023	175600	103432210	5290	5290	5290	5290	0
91	20241023	175500	103432210	5290	5290	5290	5290	0
92	20241023	175400	103432210	5290	5290	5290	5290	487
93	20241023	175300	103432210	5290	5290	5290	5290	0
94	20241023	175200	103432210	5290	5290	5290	5290	0
95	20241023	175100	103432210	5290	5290	5290	5290	0
96	20241023	175000	103432210	5290	5290	5290	5290	0
97	20241023	174900	103432210	5290	5290	5290	5290	0
98	20241023	174800	103432210	5290	5290	5290	5290	0
99	20241023	174700	103432210	5290	5290	5290	5290	0
100	20241023	174600	103432210	5290	5290	5290	5290	0
101	20241023	174500	103432210	5290	5290	5290	5290	0
102	20241023	174400	103432210	5290	5290	5290	5290	0
103	20241023	174300	103432210	5290	5290	5290	5290	0
104	20241023	174200	103432210	5290	5290	5290	5290	0
105	20241023	174100	103432210	5290	5290	5290	5290	0
106	20241023	174000	103432210	5290	5290	5290	5290	0
107	20241023	173900	103432210	5290	5290	5290	5290	0
108	20241023	173800	103432210	5290	5290	5290	5290	0
109	20241023	173700	103432210	5290	5290	5290	5290	0
110	20241023	173600	103432210	5290	5290	5290	5290	0
111	20241023	173500	103432210	5290	5290	5290	5290	0
112	20241023	173400	103432210	5290	5290	5290	5290	0
113	20241023	173300	103432210	5290	5290	5290	5290	0
114	20241023	173200	103432210	5290	5290	5290	5290	0
115	20241023	173100	103432210	5290	5290	5290	5290	0
116	20241023	173000	103432210	5290	5290	5290	5290	0
117	20241023	172900	103432210	5290	5290	5290	5290	0
118	20241023	172800	103432210	5290	5290	5290	5290	0
119	20241023	172700	103432210	5290	5290	5290	5290	0
120	20241023	172600	103432210	5290	5290	5290	5290	0
121	20241023	172500	103432210	5290	5290	5290	5290	0
122	20241023	172400	103432210	5290	5290	5290	5290	487
123	20241023	172300	103432210	5290	5290	5290	5290	0
124	20241023	172200	103432210	5290	5290	5290	5290	0
125	20241023	172100	103432210	5290	5290	5290	5290	0
126	20241023	172000	103432210	5290	5290	5290	5290	0
127	20241023	171900	103432210	5290	5290	5290	5290	0
128	20241023	171800	103432210	5290	5290	5290	5290	0
129	20241023	171700	103432210	5290	5290	5290	5290	0
130	20241023	171600	103432210	5290	5290	5290	5290	0
131	20241023	171500	103432210	5290	5290	5290	5290	0
132	20241023	171400	103432210	5290	5290	5290	5290	0
133	20241023	171300	103432210	5290	5290	5290	5290	0
134	20241023	171200	103432210	5290	5290	5290	5290	0
135	20241023	171100	103432210	5290	5290	5290	5290	0
136	20241023	171000	103432210	5290	5290	5290	5290	0
137	20241023	170900	103432210	5290	5290	5290	5290	0
138	20241023	170800	103432210	5290	5290	5290	5290	0
139	20241023	170700	103432210	5290	5290	5290	5290	0
140	20241023	170600	103432210	5290	5290	5290	5290	0
141	20241023	170500	103432210	5290	5290	5290	5290	0
142	20241023	170400	103432210	5290	5290	5290	5290	0
143	20241023	170300	103432210	5290	5290	5290	5290	0
144	20241023	170200	103432210	5290	5290	5290	5290	0
145	20241023	170100	103432210	5290	5290	5290	5290	0
146	20241023	170000	103432210	5290	5290	5290	5290	0
147	20241023	165900	103432210	5290	5290	5290	5290	0
148	20241023	165800	103432210	5290	5290	5290	5290	0
149	20241023	165700	103432210	5290	5290	5290	5290	0
150	20241023	165600	103432210	5290	5290	5290	5290	0
151	20241023	165500	103432210	5290	5290	5290	5290	0
152	20241023	165400	103432210	5290	5290	5290	5290	487
153	20241023	165300	103432210	5290	5290	5290	5290	0
154	20241023	165200	103432210	5290	5290	5290	5290	0
155	20241023	165100	103432210	5290	5290	5290	5290	0
156	20241023	165000	103432210	5290	5290	5290	5290	0
157	20241023	164900	103432210	5290	5290	5290	5290	0
158	20241023	164800	103432210	5290	5290	5290	5290	0
159	20241023	164700	103432210	5290	5290	5290	5290	0
160	20241023	164600	103432210	5290	5290	5290	5290	0
161	20241023	164500	103432210	5290	5290	5290	5290	0
162	20241023	164400	103432210	5290	5290	5290	5290	0
163	20241023	164300	103432210	5290	5290	5290	5290	0
164	20241023	164200	103432210	5290	5290	5290	5290	0
165	20241023	164100	103432210	5290	5290	5290	5290	0
166	20241023	164000	103432210	5290	5290	5290	5290	0
167	20241023	163900	103432210	5290	5290	5290	5290	0
168	20241023	163800	103432210	5290	5290	5290	5290	0
169	20241023	163700	103432210	5290	5290	5290	5290	0
170	20241023	163600	103432210	5290	5290	5290	5290	0
171	20241023	163500	103432210	5290	5290	5290	5290	0
172	20241023	163400	103432210	5290	5290	5290	5290	0
173	20241023	163300	103432210	5290	5290	5290	5290	0
174	20241023	163200	103432210	5290	5290	5290	5290	0
175	20241023	163100	103432210	5290	5290	5290	5290	0
176	20241023	163000	103432210	5290	5290	5290	5290	0
177	20241023	162900	103432210	5290	5290	5290	5290	0
178	20241023	162800	103432210	5290	5290	5290	5290	0
179	20241023	162700	103432210	5290	5290	5290	5290	0
180	20241023	162600	103432210	5290	5290	5290	5290	0
181	20241023	162500	103432210	5290	5290	5290	5290	0
182	20241023	162400	103432210	5290	5290	5290	5290	487
183	20241023	162300	103432210	5290	5290	5290	5290	0
184	20241023	162200	103432210	5290	5290	5290	5290	0
185	20241023	162100	103432210	5290	5290	5290	5290	0
186	20241023	162000	103432210	5290	5290	5290	5290	0
187	20241023	161900	103432210	5290	5290	5290	5290	0
188	20241023	161800	103432210	5290	5290	5290	5290	0
189	20241023	161700	103432210	5290	5290	5290	5290	0
190	20241023	161600	103432210	5290	5290	5290	5290	0
191	20241023	161500	103432210	5290	5290	5290	5290	0
192	20241023	161400	103432210	5290	5290	5290	5290	0
193	20241023	161300	103432210	5290	5290	5290	5290	0
194	20241023	161200	103432210	5290	5290	5290	5290	0
195	20241023	161100	103432210	5290	5290	5290	5290	0
196	20241023	161000	103432210	5290	5290	5290	5290	0
197	20241023	160900	103432210	5290	5290	5290	5290	0
198	20241023	160800	103432210	5290	5290	5290	5290	0
199	20241023	160700	103432210	5290	5290	5290	5290	0
200	20241023	160600	103432210	5290	5290	5290	5290	0
201	20241023	160500	103432210	5290	5290	5290	5290	0
202	20241023	160400	103432210	5290	5290	5290	5290	0
203	20241023	160300	103432210	5290	5290	5290	5290	0
204	20241023	160200	103432210	5290	5290	5290	5290	0
205	20241023	160100	103432210	5290	5290	5290	5290	0
206	20241023	160000	103432210	5290	5290	5290	5290	0
207	20241023	155900	103432210	5290	5290	5290	5290	0
208	20241023	155800	103432210	5290	5290	5290	5290	0
209	20241023	155700	103432210	5290	5290	5290	5290	0
210	20241023	155600	103432210	5290	5290	5290	5290	0
211	20241023	155500	103432210	5290	5290	5290	5290	0
212	20241023	155400	103432210	5290	5290	5290	5290	487
213	20241023	155300	103432210	5290	5290	5290	5290	0
214	20241023	155200	103432210	5290	5290	5290	5290	0
215	20241023	155100	103432210	5290	5290	5290	5290	0
216	20241023	155000	103432210	5290	5290	5290	5290	0
217	20241023	154900	103432210	5290	5290	5290	5290	0
218	20241023	154800	103432210	5290	5290	5290	5290	0
219	20241023	154700	103432210	5290	5290	5290	5290	0
220	20241023	154600	103432210	5290	5290	5290	5290	0
221	20241023	154500	103432210	5290	5290	5290	5290	0
222	20241023	154400	103432210	5290	5290	5290	5290	0
223	20241023	154300	103432210	5290	5290	5290	5290	0
224	20241023	154200	103432210	5290	5290	5290	5290	0
225	20241023	154100	103432210	5290	5290	5290	5290	0
226	20241023	154000	103432210	5290	5290	5290	5290	0
227	20241023	153900	103432210	5290	5290	5290	5290	0
228	20241023	153800	103432210	5290	5290	5290	5290	0
229	20241023	153700	103432210	5290	5290	5290	5290	0
230	20241023	153600	103432210	5290	5290	5290	5290	0
231	20241023	153500	103432210	5290	5290	5290	5290	0
232	20241023	153400	103432210	5290	5290	5290	5290	0
233	20241023	153300	103432210	5290	5290	5290	5290	0
234	20241023	153200	103432210	5290	5290	5290	5290	0
235	20241023	153100	103432210	5290	5290	5290	5290	0
236	20241023	153000	103432210	5290	5290	5290	5290	487
237	20241023	152900	100855980	5290	5290	5290	5290	0
238	20241023	152800	100855980	5290	5290	5290	5290	0
239	20241023	152700	100855980	5290	5290	5290	5290	0
240	20241023	152600	100855980	5290	5290	5290	5290	0
241	20241023	152500	100855980	5290	5290	5290	5290	0
242	20241023	152400	100855980	5290	5290	5290	5290	0
243	20241023	152300	100855980	5290	5290	5290	5290	0
244	20241023	152200	100855980	5290	5290	5290	5290	0
245	20241023	152100	100855980	5290	5290	5290	5290	0
246	20241023	152000	100855980	5290	5290	5290	5290	0
247	20241023	151900	100855980	5290	5290	5290	5290	1
248	20241023	151800	100850690	5280	5280	5280	5280	10
249	20241023	151700	100797890	5270	5280	5280	5270	100
250	20241023	151600	100270880	5290	5290	5290	5290	0
251	20241023	151500	100270880	5290	5290	5290	5290	0
252	20241023	151400	100270880	5290	5290	5290	5290	0
253	20241023	151300	100270880	5290	5290	5290	5290	0
254	20241023	151200	100270880	5290	5290	5290	5290	0
255	20241023	151100	100270880	5290	5290	5290	5290	0
256	20241023	151000	100270880	5290	5290	5290	5290	0
257	20241023	150900	100270880	5290	5290	5290	5290	0
258	20241023	150800	100270880	5290	5280	5290	5280	207
259	20241023	150700	99177910	5290	5290	5290	5290	0
260	20241023	150600	99177910	5290	5290	5290	5290	0
261	20241023	150500	99177910	5290	5290	5290	5290	0
262	20241023	150400	99177910	5290	5290	5290	5290	62
263	20241023	150300	98849930	5300	5300	5300	5300	0
264	20241023	150200	98849930	5300	5300	5300	5300	2
265	20241023	150100	98839330	5300	5300	5300	5300	0
266	20241023	150000	98839330	5300	5300	5300	5300	0
267	20241023	145900	98839330	5300	5300	5300	5300	0
268	20241023	145800	98839330	5300	5300	5300	5300	0
269	20241023	145700	98839330	5300	5300	5300	5300	0
270	20241023	145600	98839330	5300	5300	5300	5300	1
271	20241023	145500	98834030	5290	5290	5290	5290	0
272	20241023	145400	98834030	5290	5290	5290	5290	0
273	20241023	145300	98834030	5290	5290	5290	5290	0
274	20241023	145200	98834030	5290	5290	5290	5290	6
275	20241023	145100	98802290	5290	5290	5290	5290	0
276	20241023	145000	98802290	5290	5290	5290	5290	19
277	20241023	144900	98701780	5300	5300	5300	5300	0
278	20241023	144800	98701780	5300	5300	5300	5300	0
279	20241023	144700	98701780	5300	5300	5300	5300	0
280	20241023	144600	98701780	5300	5300	5300	5300	0
281	20241023	144500	98701780	5300	5300	5300	5300	0
282	20241023	144400	98701780	5300	5300	5300	5300	0
283	20241023	144300	98701780	5300	5300	5300	5300	0
284	20241023	144200	98701780	5300	5300	5300	5300	0
285	20241023	144100	98701780	5300	5300	5300	5300	0
286	20241023	144000	98701780	5300	5300	5300	5300	0
287	20241023	143900	98701780	5300	5300	5300	5300	0
288	20241023	143800	98701780	5300	5300	5300	5300	0
289	20241023	143700	98701780	5300	5300	5300	5300	0
290	20241023	143600	98701780	5300	5300	5300	5300	0
291	20241023	143500	98701780	5300	5300	5300	5300	0
292	20241023	143400	98701780	5300	5300	5300	5300	0
293	20241023	143300	98701780	5300	5300	5300	5300	0
294	20241023	143200	98701780	5300	5300	5300	5300	0
295	20241023	143100	98701780	5300	5300	5300	5300	0
296	20241023	143000	98701780	5300	5300	5300	5300	0
297	20241023	142900	98701780	5300	5300	5300	5300	0
298	20241023	142800	98701780	5300	5300	5300	5300	0
299	20241023	142700	98701780	5300	5300	5300	5300	0
300	20241023	142600	98701780	5300	5300	5300	5300	0
301	20241023	142500	98701780	5300	5300	5300	5300	0
302	20241023	142400	98701780	5300	5300	5300	5300	0
303	20241023	142300	98701780	5300	5300	5300	5300	0
304	20241023	142200	98701780	5300	5300	5300	5300	0
305	20241023	142100	98701780	5300	5300	5300	5300	0
306	20241023	142000	98701780	5300	5300	5300	5300	1
307	20241023	141900	98696480	5290	5290	5290	5290	26
308	20241023	141800	98558940	5300	5300	5300	5300	0
309	20241023	141700	98558940	5300	5300	5300	5300	0
310	20241023	141600	98558940	5300	5300	5300	5300	0
311	20241023	141500	98558940	5300	5300	5300	5300	54
312	20241023	141400	98272740	5300	5300	5300	5300	0
313	20241023	141300	98272740	5300	5300	5300	5300	0
314	20241023	141200	98272740	5300	5300	5300	5300	0
315	20241023	141100	98272740	5300	5300	5300	5300	0
316	20241023	141000	98272740	5300	5300	5300	5300	0
317	20241023	140900	98272740	5300	5300	5300	5300	1
318	20241023	140800	98267440	5290	5290	5290	5290	26
319	20241023	140700	98129900	5300	5300	5300	5300	2
320	20241023	140600	98119300	5300	5300	5300	5300	0
321	20241023	140500	98119300	5300	5300	5300	5300	0
322	20241023	140400	98119300	5300	5300	5300	5300	0
323	20241023	140300	98119300	5300	5300	5300	5300	0
324	20241023	140200	98119300	5300	5300	5300	5300	0
325	20241023	140100	98119300	5300	5300	5300	5300	0
326	20241023	140000	98119300	5300	5300	5300	5300	0
327	20241023	135900	98119300	5300	5300	5300	5300	0
328	20241023	135800	98119300	5300	5300	5300	5300	0
329	20241023	135700	98119300	5300	5300	5300	5300	2
330	20241023	135600	98108700	5290	5290	5290	5290	0
331	20241023	135500	98108700	5290	5290	5290	5290	2
332	20241023	135400	98098120	5290	5290	5290	5290	45
333	20241023	135300	97860070	5300	5300	5300	5300	3
334	20241023	135200	97844170	5300	5290	5300	5290	3
335	20241023	135100	97828290	5300	5300	5300	5300	0
336	20241023	135000	97828290	5300	5300	5300	5300	0
337	20241023	134900	97828290	5300	5300	5300	5300	0
338	20241023	134800	97828290	5300	5300	5300	5300	0
339	20241023	134700	97828290	5300	5300	5300	5300	0
340	20241023	134600	97828290	5300	5300	5300	5300	0
341	20241023	134500	97828290	5300	5300	5300	5300	2
342	20241023	134400	97817690	5300	5300	5300	5300	0
343	20241023	134300	97817690	5300	5300	5300	5300	0
344	20241023	134200	97817690	5300	5300	5300	5300	1
345	20241023	134100	97812390	5290	5300	5300	5290	48
346	20241023	134000	97558440	5300	5300	5300	5300	0
347	20241023	133900	97558440	5300	5300	5300	5300	0
348	20241023	133800	97558440	5300	5300	5300	5300	0
349	20241023	133700	97558440	5300	5300	5300	5300	0
350	20241023	133600	97558440	5300	5300	5300	5300	0
351	20241023	133500	97558440	5300	5300	5300	5300	0
352	20241023	133400	97558440	5300	5300	5300	5300	1
353	20241023	133300	97553140	5280	5280	5280	5280	0
354	20241023	133200	97553140	5280	5280	5280	5280	0
355	20241023	133100	97553140	5280	5280	5280	5280	0
356	20241023	133000	97553140	5280	5280	5280	5280	0
357	20241023	132900	97553140	5280	5280	5280	5280	0
358	20241023	132800	97553140	5280	5280	5280	5280	0
359	20241023	132700	97553140	5280	5290	5290	5280	2116
360	20241023	132600	86359630	5300	5340	5340	5300	580
361	20241023	132500	83285590	5350	5350	5350	5350	0
362	20241023	132400	83285590	5350	5350	5350	5350	0
363	20241023	132300	83285590	5350	5350	5350	5350	0
364	20241023	132200	83285590	5350	5350	5350	5350	0
365	20241023	132100	83285590	5350	5350	5350	5350	0
366	20241023	132000	83285590	5350	5350	5350	5350	0
367	20241023	131900	83285590	5350	5350	5350	5350	0
368	20241023	131800	83285590	5350	5350	5350	5350	0
369	20241023	131700	83285590	5350	5350	5350	5350	0
370	20241023	131600	83285590	5350	5350	5350	5350	0
371	20241023	131500	83285590	5350	5350	5350	5350	0
372	20241023	131400	83285590	5350	5350	5350	5350	0
373	20241023	131300	83285590	5350	5350	5350	5350	0
374	20241023	131200	83285590	5350	5350	5350	5350	0
375	20241023	131100	83285590	5350	5350	5350	5350	0
376	20241023	131000	83285590	5350	5350	5350	5350	0
377	20241023	130900	83285590	5350	5310	5350	5310	2634
378	20241023	130800	69295970	5310	5310	5310	5310	0
379	20241023	130700	69295970	5310	5320	5320	5310	3450
380	20241023	130600	50971970	5350	5350	5350	5350	0
381	20241023	130500	50971970	5350	5350	5350	5350	0
382	20241023	130400	50971970	5350	5350	5350	5350	0
383	20241023	130300	50971970	5350	5350	5350	5350	0
384	20241023	130200	50971970	5350	5350	5350	5350	0
385	20241023	130100	50971970	5350	5350	5350	5350	0
386	20241023	130000	50971970	5350	5350	5350	5350	0
387	20241023	125900	50971970	5350	5350	5350	5350	0
388	20241023	125800	50971970	5350	5350	5350	5350	0
389	20241023	125700	50971970	5350	5350	5350	5350	0
390	20241023	125600	50971970	5350	5350	5350	5350	20
391	20241023	125500	50864970	5350	5350	5350	5350	0
392	20241023	125400	50864970	5350	5350	5350	5350	0
393	20241023	125300	50864970	5350	5350	5350	5350	1
394	20241023	125200	50859620	5350	5350	5350	5350	0
395	20241023	125100	50859620	5350	5350	5350	5350	0
396	20241023	125000	50859620	5350	5350	5350	5350	0
397	20241023	124900	50859620	5350	5350	5350	5350	1
398	20241023	124800	50854270	5320	5320	5320	5320	0
399	20241023	124700	50854270	5320	5320	5320	5320	0
400	20241023	124600	50854270	5320	5320	5320	5320	0
401	20241023	124500	50854270	5320	5350	5350	5320	4
402	20241023	124400	50832920	5350	5350	5350	5350	0
403	20241023	124300	50832920	5350	5350	5350	5350	0
404	20241023	124200	50832920	5350	5350	5350	5350	0
405	20241023	124100	50832920	5350	5350	5350	5350	0
406	20241023	124000	50832920	5350	5350	5350	5350	0
407	20241023	123900	50832920	5350	5350	5350	5350	0
408	20241023	123800	50832920	5350	5350	5350	5350	0
409	20241023	123700	50832920	5350	5350	5350	5350	0
410	20241023	123600	50832920	5350	5350	5350	5350	0
411	20241023	123500	50832920	5350	5350	5350	5350	0
412	20241023	123400	50832920	5350	5350	5350	5350	0
413	20241023	123300	50832920	5350	5350	5350	5350	0
414	20241023	123200	50832920	5350	5350	5350	5350	0
415	20241023	123100	50832920	5350	5350	5350	5350	0
416	20241023	123000	50832920	5350	5350	5350	5350	0
417	20241023	122900	50832920	5350	5350	5350	5350	0
418	20241023	122800	50832920	5350	5350	5350	5350	1
419	20241023	122700	50827570	5340	5340	5340	5340	1
420	20241023	122600	50822230	5350	5350	5350	5350	0
421	20241023	122500	50822230	5350	5350	5350	5350	0
422	20241023	122400	50822230	5350	5350	5350	5350	0
423	20241023	122300	50822230	5350	5350	5350	5350	0
424	20241023	122200	50822230	5350	5340	5350	5340	2
425	20241023	122100	50811540	5350	5340	5350	5340	72
426	20241023	122000	50427050	5350	5350	5350	5350	0
427	20241023	121900	50427050	5350	5350	5350	5350	0
428	20241023	121800	50427050	5350	5350	5350	5350	0
429	20241023	121700	50427050	5350	5350	5350	5350	0
430	20241023	121600	50427050	5350	5350	5350	5350	0
431	20241023	121500	50427050	5350	5350	5350	5350	0
432	20241023	121400	50427050	5350	5350	5350	5350	0
433	20241023	121300	50427050	5350	5350	5350	5350	0
434	20241023	121200	50427050	5350	5350	5350	5350	0
435	20241023	121100	50427050	5350	5350	5350	5350	0
436	20241023	121000	50427050	5350	5350	5350	5350	0
437	20241023	120900	50427050	5350	5350	5350	5350	1
438	20241023	120800	50421700	5350	5350	5350	5350	0
439	20241023	120700	50421700	5350	5350	5350	5350	0
440	20241023	120600	50421700	5350	5350	5350	5350	0
441	20241023	120500	50421700	5350	5350	5350	5350	0
442	20241023	120400	50421700	5350	5350	5350	5350	0
443	20241023	120300	50421700	5350	5350	5350	5350	0
444	20241023	120200	50421700	5350	5310	5350	5310	631
445	20241023	120100	47071050	5310	5310	5310	5310	0
446	20241023	120000	47071050	5310	5310	5310	5310	0
447	20241023	115900	47071050	5310	5310	5310	5310	0
448	20241023	115800	47071050	5310	5310	5310	5310	0
449	20241023	115700	47071050	5310	5310	5310	5310	0
450	20241023	115600	47071050	5310	5310	5310	5310	0
451	20241023	115500	47071050	5310	5310	5310	5310	0
452	20241023	115400	47071050	5310	5310	5310	5310	0
453	20241023	115300	47071050	5310	5310	5310	5310	0
454	20241023	115200	47071050	5310	5310	5310	5310	0
455	20241023	115100	47071050	5310	5310	5310	5310	0
456	20241023	115000	47071050	5310	5310	5310	5310	0
457	20241023	114900	47071050	5310	5310	5310	5310	0
458	20241023	114800	47071050	5310	5310	5310	5310	0
459	20241023	114700	47071050	5310	5310	5310	5310	0
460	20241023	114600	47071050	5310	5310	5310	5310	0
461	20241023	114500	47071050	5310	5310	5310	5310	0
462	20241023	114400	47071050	5310	5310	5310	5310	0
463	20241023	114300	47071050	5310	5310	5310	5310	0
464	20241023	114200	47071050	5310	5310	5310	5310	1
465	20241023	114100	47065740	5300	5300	5300	5300	101
466	20241023	114000	46530440	5300	5300	5300	5300	0
467	20241023	113900	46530440	5300	5300	5300	5300	0
468	20241023	113800	46530440	5300	5300	5300	5300	0
469	20241023	113700	46530440	5300	5300	5300	5300	0
470	20241023	113600	46530440	5300	5300	5300	5300	0
471	20241023	113500	46530440	5300	5300	5300	5300	0
472	20241023	113400	46530440	5300	5300	5300	5300	0
473	20241023	113300	46530440	5300	5300	5300	5300	0
474	20241023	113200	46530440	5300	5300	5300	5300	0
475	20241023	113100	46530440	5300	5300	5300	5300	0
476	20241023	113000	46530440	5300	5300	5300	5300	0
477	20241023	112900	46530440	5300	5300	5300	5300	0
478	20241023	112800	46530440	5300	5300	5300	5300	0
479	20241023	112700	46530440	5300	5300	5300	5300	0
480	20241023	112600	46530440	5300	5300	5300	5300	0
481	20241023	112500	46530440	5300	5300	5300	5300	0
482	20241023	112400	46530440	5300	5300	5300	5300	0
483	20241023	112300	46530440	5300	5300	5300	5300	0
484	20241023	112200	46530440	5300	5300	5300	5300	0
485	20241023	112100	46530440	5300	5300	5300	5300	0
486	20241023	112000	46530440	5300	5300	5300	5300	0
487	20241023	111900	46530440	5300	5300	5300	5300	0
488	20241023	111800	46530440	5300	5300	5300	5300	0
489	20241023	111700	46530440	5300	5300	5300	5300	0
490	20241023	111600	46530440	5300	5300	5300	5300	0
491	20241023	111500	46530440	5300	5300	5300	5300	0
492	20241023	111400	46530440	5300	5290	5300	5290	16
493	20241023	111300	46445790	5300	5300	5300	5300	0
494	20241023	111200	46445790	5300	5300	5300	5300	0
495	20241023	111100	46445790	5300	5300	5300	5300	0
496	20241023	111000	46445790	5300	5300	5300	5300	0
497	20241023	110900	46445790	5300	5300	5300	5300	0
498	20241023	110800	46445790	5300	5300	5300	5300	0
499	20241023	110700	46445790	5300	5300	5300	5300	0
500	20241023	110600	46445790	5300	5300	5300	5300	1
501	20241023	110500	46440490	5300	5300	5300	5300	0
502	20241023	110400	46440490	5300	5300	5300	5300	0
503	20241023	110300	46440490	5300	5290	5300	5290	51
504	20241023	110200	46170690	5300	5300	5300	5300	0
505	20241023	110100	46170690	5300	5300	5300	5300	0
506	20241023	110000	46170690	5300	5300	5300	5300	0
507	20241023	105900	46170690	5300	5300	5300	5300	0
508	20241023	105800	46170690	5300	5300	5300	5300	0
509	20241023	105700	46170690	5300	5300	5300	5300	0
510	20241023	105600	46170690	5300	5300	5300	5300	6
511	20241023	105500	46138890	5300	5300	5300	5300	0
512	20241023	105400	46138890	5300	5300	5300	5300	1
513	20241023	105300	46133590	5310	5310	5310	5310	0
514	20241023	105200	46133590	5310	5310	5310	5310	0
515	20241023	105100	46133590	5310	5310	5310	5310	0
516	20241023	105000	46133590	5310	5310	5310	5310	0
517	20241023	104900	46133590	5310	5310	5310	5310	0
518	20241023	104800	46133590	5310	5310	5310	5310	0
519	20241023	104700	46133590	5310	5310	5310	5310	50
520	20241023	104600	45868090	5310	5310	5310	5310	0
521	20241023	104500	45868090	5310	5310	5310	5310	0
522	20241023	104400	45868090	5310	5300	5310	5300	11
523	20241023	104300	45809780	5310	5310	5310	5310	0
524	20241023	104200	45809780	5310	5310	5310	5310	0
525	20241023	104100	45809780	5310	5310	5310	5310	0
526	20241023	104000	45809780	5310	5310	5310	5310	0
527	20241023	103900	45809780	5310	5310	5310	5310	10
528	20241023	103800	45756680	5310	5310	5310	5310	0
529	20241023	103700	45756680	5310	5310	5310	5310	0
530	20241023	103600	45756680	5310	5310	5310	5310	0
531	20241023	103500	45756680	5310	5310	5310	5310	0
532	20241023	103400	45756680	5310	5310	5310	5310	0
533	20241023	103300	45756680	5310	5310	5310	5310	0
534	20241023	103200	45756680	5310	5310	5310	5310	0
535	20241023	103100	45756680	5310	5310	5310	5310	0
536	20241023	103000	45756680	5310	5300	5310	5300	14
537	20241023	102900	45682470	5300	5300	5300	5300	23
538	20241023	102800	45560570	5310	5310	5310	5310	0
539	20241023	102700	45560570	5310	5310	5310	5310	0
540	20241023	102600	45560570	5310	5310	5310	5310	0
541	20241023	102500	45560570	5310	5310	5310	5310	0
542	20241023	102400	45560570	5310	5310	5310	5310	0
543	20241023	102300	45560570	5310	5310	5310	5310	0
544	20241023	102200	45560570	5310	5310	5310	5310	0
545	20241023	102100	45560570	5310	5310	5310	5310	0
546	20241023	102000	45560570	5310	5310	5310	5310	0
547	20241023	101900	45560570	5310	5310	5310	5310	0
548	20241023	101800	45560570	5310	5310	5310	5310	0
549	20241023	101700	45560570	5310	5310	5310	5310	0
550	20241023	101600	45560570	5310	5310	5310	5310	0
551	20241023	101500	45560570	5310	5310	5310	5310	0
552	20241023	101400	45560570	5310	5310	5310	5310	1
553	20241023	101300	45555260	5310	5310	5310	5310	1
554	20241023	101200	45549950	5310	5310	5310	5310	0
555	20241023	101100	45549950	5310	5310	5310	5310	0
556	20241023	101000	45549950	5310	5310	5310	5310	0
557	20241023	100900	45549950	5310	5310	5310	5310	0
558	20241023	100800	45549950	5310	5310	5310	5310	0
559	20241023	100700	45549950	5310	5310	5310	5310	0
560	20241023	100600	45549950	5310	5310	5310	5310	0
561	20241023	100500	45549950	5310	5310	5310	5310	0
562	20241023	100400	45549950	5310	5310	5310	5310	0
563	20241023	100300	45549950	5310	5310	5310	5310	0
564	20241023	100200	45549950	5310	5310	5310	5310	0
565	20241023	100100	45549950	5310	5310	5310	5310	0
566	20241023	100000	45549950	5310	5310	5310	5310	0
567	20241023	095900	45549950	5310	5310	5310	5310	0
568	20241023	095800	45549950	5310	5310	5310	5310	0
569	20241023	095700	45549950	5310	5310	5310	5310	0
570	20241023	095600	45549950	5310	5310	5310	5310	0
571	20241023	095500	45549950	5310	5310	5310	5310	0
572	20241023	095400	45549950	5310	5310	5310	5310	0
573	20241023	095300	45549950	5310	5310	5310	5310	0
574	20241023	095200	45549950	5310	5310	5310	5310	0
575	20241023	095100	45549950	5310	5310	5310	5310	0
576	20241023	095000	45549950	5310	5310	5310	5310	0
577	20241023	094900	45549950	5310	5310	5310	5310	0
578	20241023	094800	45549950	5310	5310	5310	5310	1
579	20241023	094700	45544640	5310	5310	5310	5310	0
580	20241023	094600	45544640	5310	5310	5310	5310	0
581	20241023	094500	45544640	5310	5310	5310	5310	0
582	20241023	094400	45544640	5310	5310	5310	5310	0
583	20241023	094300	45544640	5310	5310	5310	5310	0
584	20241023	094200	45544640	5310	5310	5310	5310	0
585	20241023	094100	45544640	5310	5310	5310	5310	1
586	20241023	094000	45539330	5300	5300	5300	5300	0
587	20241023	093900	45539330	5300	5300	5300	5300	0
588	20241023	093800	45539330	5300	5300	5300	5300	1
589	20241023	093700	45534030	5290	5290	5290	5290	0
590	20241023	093600	45534030	5290	5290	5290	5290	0
591	20241023	093500	45534030	5290	5290	5290	5290	0
592	20241023	093400	45534030	5290	5290	5290	5290	0
593	20241023	093300	45534030	5290	5290	5290	5290	0
594	20241023	093200	45534030	5290	5290	5290	5290	0
595	20241023	093100	45534030	5290	5290	5290	5290	94
596	20241023	093000	45036770	5310	5310	5310	5310	1
597	20241023	092900	45031460	5320	5320	5320	5320	0
598	20241023	092800	45031460	5320	5320	5320	5320	0
599	20241023	092700	45031460	5320	5320	5320	5320	0
600	20241023	092600	45031460	5320	5320	5320	5320	0
601	20241023	092500	45031460	5320	5320	5320	5320	0
602	20241023	092400	45031460	5320	5320	5320	5320	0
603	20241023	092300	45031460	5320	5320	5320	5320	0
604	20241023	092200	45031460	5320	5320	5320	5320	0
605	20241023	092100	45031460	5320	5320	5320	5320	0
606	20241023	092000	45031460	5320	5320	5320	5320	0
607	20241023	091900	45031460	5320	5320	5320	5320	0
608	20241023	091800	45031460	5320	5320	5320	5320	29
609	20241023	091700	44877180	5350	5350	5350	5350	0
610	20241023	091600	44877180	5350	5350	5350	5350	0
611	20241023	091500	44877180	5350	5350	5350	5350	0
612	20241023	091400	44877180	5350	5350	5350	5350	0
613	20241023	091300	44877180	5350	5350	5350	5350	0
614	20241023	091200	44877180	5350	5350	5350	5350	0
615	20241023	091100	44877180	5350	5350	5350	5350	0
616	20241023	091000	44877180	5350	5350	5350	5350	0
617	20241023	090900	44877180	5350	5320	5350	5300	5001
618	20241023	090800	18364750	5330	5330	5330	5330	0
619	20241023	090700	18364750	5330	5330	5330	5330	0
620	20241023	090600	18364750	5330	5330	5330	5330	0
621	20241023	090500	18364750	5330	5330	5330	5330	90
622	20241023	090400	17885050	5400	5400	5400	5400	0
623	20241023	090300	17885050	5400	5400	5400	5400	0
624	20241023	090200	17885050	5400	5400	5400	5400	0
625	20241023	090100	17885050	5400	5400	5400	5400	0
626	20241023	090000	17885050	5400	5320	5400	5250	3362