KissMeData/290740/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211000	24960820	5590	5590	5590	5590	104
3	20241022	210900	24960820	5590	5590	5590	5590	0
4	20241022	210800	24960820	5590	5590	5590	5590	0
5	20241022	210700	24960820	5590	5590	5590	5590	0
6	20241022	210600	24960820	5590	5590	5590	5590	0
7	20241022	210500	24960820	5590	5590	5590	5590	0
8	20241022	210400	24960820	5590	5590	5590	5590	0
9	20241022	210300	24960820	5590	5590	5590	5590	0
10	20241022	210200	24960820	5590	5590	5590	5590	0
11	20241022	210100	24960820	5590	5590	5590	5590	0
12	20241022	210000	24960820	5590	5590	5590	5590	0
13	20241022	205900	24960820	5590	5590	5590	5590	0
14	20241022	205800	24960820	5590	5590	5590	5590	0
15	20241022	205700	24960820	5590	5590	5590	5590	0
16	20241022	205600	24960820	5590	5590	5590	5590	0
17	20241022	205500	24960820	5590	5590	5590	5590	0
18	20241022	205400	24960820	5590	5590	5590	5590	0
19	20241022	205300	24960820	5590	5590	5590	5590	0
20	20241022	205200	24960820	5590	5590	5590	5590	0
21	20241022	205100	24960820	5590	5590	5590	5590	0
22	20241022	205000	24960820	5590	5590	5590	5590	0
23	20241022	204900	24960820	5590	5590	5590	5590	0
24	20241022	204800	24960820	5590	5590	5590	5590	0
25	20241022	204700	24960820	5590	5590	5590	5590	0
26	20241022	204600	24960820	5590	5590	5590	5590	0
27	20241022	204500	24960820	5590	5590	5590	5590	0
28	20241022	204400	24960820	5590	5590	5590	5590	0
29	20241022	204300	24960820	5590	5590	5590	5590	0
30	20241022	204200	24960820	5590	5590	5590	5590	0
31	20241022	204100	24960820	5590	5590	5590	5590	0
32	20241022	204000	24960820	5590	5590	5590	5590	104
33	20241022	203900	24960820	5590	5590	5590	5590	0
34	20241022	203800	24960820	5590	5590	5590	5590	0
35	20241022	203700	24960820	5590	5590	5590	5590	0
36	20241022	203600	24960820	5590	5590	5590	5590	0
37	20241022	203500	24960820	5590	5590	5590	5590	0
38	20241022	203400	24960820	5590	5590	5590	5590	0
39	20241022	203300	24960820	5590	5590	5590	5590	0
40	20241022	203200	24960820	5590	5590	5590	5590	0
41	20241022	203100	24960820	5590	5590	5590	5590	0
42	20241022	203000	24960820	5590	5590	5590	5590	0
43	20241022	202900	24960820	5590	5590	5590	5590	0
44	20241022	202800	24960820	5590	5590	5590	5590	0
45	20241022	202700	24960820	5590	5590	5590	5590	0
46	20241022	202600	24960820	5590	5590	5590	5590	0
47	20241022	202500	24960820	5590	5590	5590	5590	0
48	20241022	202400	24960820	5590	5590	5590	5590	0
49	20241022	202300	24960820	5590	5590	5590	5590	0
50	20241022	202200	24960820	5590	5590	5590	5590	0
51	20241022	202100	24960820	5590	5590	5590	5590	0
52	20241022	202000	24960820	5590	5590	5590	5590	0
53	20241022	201900	24960820	5590	5590	5590	5590	0
54	20241022	201800	24960820	5590	5590	5590	5590	0
55	20241022	201700	24960820	5590	5590	5590	5590	0
56	20241022	201600	24960820	5590	5590	5590	5590	0
57	20241022	201500	24960820	5590	5590	5590	5590	0
58	20241022	201400	24960820	5590	5590	5590	5590	0
59	20241022	201300	24960820	5590	5590	5590	5590	0
60	20241022	201200	24960820	5590	5590	5590	5590	0
61	20241022	201100	24960820	5590	5590	5590	5590	0
62	20241022	201000	24960820	5590	5590	5590	5590	104
63	20241022	200900	24960820	5590	5590	5590	5590	0
64	20241022	200800	24960820	5590	5590	5590	5590	0
65	20241022	200700	24960820	5590	5590	5590	5590	0
66	20241022	200600	24960820	5590	5590	5590	5590	0
67	20241022	200500	24960820	5590	5590	5590	5590	0
68	20241022	200400	24960820	5590	5590	5590	5590	0
69	20241022	200300	24960820	5590	5590	5590	5590	0
70	20241022	200200	24960820	5590	5590	5590	5590	0
71	20241022	200100	24960820	5590	5590	5590	5590	0
72	20241022	200000	24960820	5590	5590	5590	5590	0
73	20241022	195900	24960820	5590	5590	5590	5590	0
74	20241022	195800	24960820	5590	5590	5590	5590	0
75	20241022	195700	24960820	5590	5590	5590	5590	0
76	20241022	195600	24960820	5590	5590	5590	5590	0
77	20241022	195500	24960820	5590	5590	5590	5590	0
78	20241022	195400	24960820	5590	5590	5590	5590	0
79	20241022	195300	24960820	5590	5590	5590	5590	0
80	20241022	195200	24960820	5590	5590	5590	5590	0
81	20241022	195100	24960820	5590	5590	5590	5590	0
82	20241022	195000	24960820	5590	5590	5590	5590	0
83	20241022	194900	24960820	5590	5590	5590	5590	0
84	20241022	194800	24960820	5590	5590	5590	5590	0
85	20241022	194700	24960820	5590	5590	5590	5590	0
86	20241022	194600	24960820	5590	5590	5590	5590	0
87	20241022	194500	24960820	5590	5590	5590	5590	0
88	20241022	194400	24960820	5590	5590	5590	5590	0
89	20241022	194300	24960820	5590	5590	5590	5590	0
90	20241022	194200	24960820	5590	5590	5590	5590	0
91	20241022	194100	24960820	5590	5590	5590	5590	0
92	20241022	194000	24960820	5590	5590	5590	5590	104
93	20241022	193900	24960820	5590	5590	5590	5590	0
94	20241022	193800	24960820	5590	5590	5590	5590	0
95	20241022	193700	24960820	5590	5590	5590	5590	0
96	20241022	193600	24960820	5590	5590	5590	5590	0
97	20241022	193500	24960820	5590	5590	5590	5590	0
98	20241022	193400	24960820	5590	5590	5590	5590	0
99	20241022	193300	24960820	5590	5590	5590	5590	0
100	20241022	193200	24960820	5590	5590	5590	5590	0
101	20241022	193100	24960820	5590	5590	5590	5590	0
102	20241022	193000	24960820	5590	5590	5590	5590	0
103	20241022	192900	24960820	5590	5590	5590	5590	0
104	20241022	192800	24960820	5590	5590	5590	5590	0
105	20241022	192700	24960820	5590	5590	5590	5590	0
106	20241022	192600	24960820	5590	5590	5590	5590	0
107	20241022	192500	24960820	5590	5590	5590	5590	0
108	20241022	192400	24960820	5590	5590	5590	5590	0
109	20241022	192300	24960820	5590	5590	5590	5590	0
110	20241022	192200	24960820	5590	5590	5590	5590	0
111	20241022	192100	24960820	5590	5590	5590	5590	0
112	20241022	192000	24960820	5590	5590	5590	5590	0
113	20241022	191900	24960820	5590	5590	5590	5590	0
114	20241022	191800	24960820	5590	5590	5590	5590	0
115	20241022	191700	24960820	5590	5590	5590	5590	0
116	20241022	191600	24960820	5590	5590	5590	5590	0
117	20241022	191500	24960820	5590	5590	5590	5590	0
118	20241022	191400	24960820	5590	5590	5590	5590	0
119	20241022	191300	24960820	5590	5590	5590	5590	0
120	20241022	191200	24960820	5590	5590	5590	5590	0
121	20241022	191100	24960820	5590	5590	5590	5590	0
122	20241022	191000	24960820	5590	5590	5590	5590	104
123	20241022	190900	24960820	5590	5590	5590	5590	0
124	20241022	190800	24960820	5590	5590	5590	5590	0
125	20241022	190700	24960820	5590	5590	5590	5590	0
126	20241022	190600	24960820	5590	5590	5590	5590	0
127	20241022	190500	24960820	5590	5590	5590	5590	0
128	20241022	190400	24960820	5590	5590	5590	5590	0
129	20241022	190300	24960820	5590	5590	5590	5590	0
130	20241022	190200	24960820	5590	5590	5590	5590	0
131	20241022	190100	24960820	5590	5590	5590	5590	0
132	20241022	190000	24960820	5590	5590	5590	5590	0
133	20241022	185900	24960820	5590	5590	5590	5590	0
134	20241022	185800	24960820	5590	5590	5590	5590	0
135	20241022	185700	24960820	5590	5590	5590	5590	0
136	20241022	185600	24960820	5590	5590	5590	5590	0
137	20241022	185500	24960820	5590	5590	5590	5590	0
138	20241022	185400	24960820	5590	5590	5590	5590	0
139	20241022	185300	24960820	5590	5590	5590	5590	0
140	20241022	185200	24960820	5590	5590	5590	5590	0
141	20241022	185100	24960820	5590	5590	5590	5590	0
142	20241022	185000	24960820	5590	5590	5590	5590	0
143	20241022	184900	24960820	5590	5590	5590	5590	0
144	20241022	184800	24960820	5590	5590	5590	5590	0
145	20241022	184700	24960820	5590	5590	5590	5590	0
146	20241022	184600	24960820	5590	5590	5590	5590	0
147	20241022	184500	24960820	5590	5590	5590	5590	0
148	20241022	184400	24960820	5590	5590	5590	5590	0
149	20241022	184300	24960820	5590	5590	5590	5590	0
150	20241022	184200	24960820	5590	5590	5590	5590	0
151	20241022	184100	24960820	5590	5590	5590	5590	0
152	20241022	184000	24960820	5590	5590	5590	5590	104
153	20241022	183900	24960820	5590	5590	5590	5590	0
154	20241022	183800	24960820	5590	5590	5590	5590	0
155	20241022	183700	24960820	5590	5590	5590	5590	0
156	20241022	183600	24960820	5590	5590	5590	5590	0
157	20241022	183500	24960820	5590	5590	5590	5590	0
158	20241022	183400	24960820	5590	5590	5590	5590	0
159	20241022	183300	24960820	5590	5590	5590	5590	0
160	20241022	183200	24960820	5590	5590	5590	5590	0
161	20241022	183100	24960820	5590	5590	5590	5590	0
162	20241022	183000	24960820	5590	5590	5590	5590	0
163	20241022	182900	24960820	5590	5590	5590	5590	0
164	20241022	182800	24960820	5590	5590	5590	5590	0
165	20241022	182700	24960820	5590	5590	5590	5590	0
166	20241022	182600	24960820	5590	5590	5590	5590	0
167	20241022	182500	24960820	5590	5590	5590	5590	0
168	20241022	182400	24960820	5590	5590	5590	5590	0
169	20241022	182300	24960820	5590	5590	5590	5590	0
170	20241022	182200	24960820	5590	5590	5590	5590	0
171	20241022	182100	24960820	5590	5590	5590	5590	0
172	20241022	182000	24960820	5590	5590	5590	5590	0
173	20241022	181900	24960820	5590	5590	5590	5590	0
174	20241022	181800	24960820	5590	5590	5590	5590	0
175	20241022	181700	24960820	5590	5590	5590	5590	0
176	20241022	181600	24960820	5590	5590	5590	5590	0
177	20241022	181500	24960820	5590	5590	5590	5590	0
178	20241022	181400	24960820	5590	5590	5590	5590	0
179	20241022	181300	24960820	5590	5590	5590	5590	0
180	20241022	181200	24960820	5590	5590	5590	5590	0
181	20241022	181100	24960820	5590	5590	5590	5590	0
182	20241022	181000	24960820	5590	5590	5590	5590	104
183	20241022	180900	24960820	5590	5590	5590	5590	0
184	20241022	180800	24960820	5590	5590	5590	5590	0
185	20241022	180700	24960820	5590	5590	5590	5590	0
186	20241022	180600	24960820	5590	5590	5590	5590	0
187	20241022	180500	24960820	5590	5590	5590	5590	0
188	20241022	180400	24960820	5590	5590	5590	5590	0
189	20241022	180300	24960820	5590	5590	5590	5590	0
190	20241022	180200	24960820	5590	5590	5590	5590	0
191	20241022	180100	24960820	5590	5590	5590	5590	0
192	20241022	180000	24960820	5590	5590	5590	5590	0
193	20241022	175900	24960820	5590	5590	5590	5590	0
194	20241022	175800	24960820	5590	5590	5590	5590	0
195	20241022	175700	24960820	5590	5590	5590	5590	0
196	20241022	175600	24960820	5590	5590	5590	5590	0
197	20241022	175500	24960820	5590	5590	5590	5590	0
198	20241022	175400	24960820	5590	5590	5590	5590	0
199	20241022	175300	24960820	5590	5590	5590	5590	0
200	20241022	175200	24960820	5590	5590	5590	5590	0
201	20241022	175100	24960820	5590	5590	5590	5590	0
202	20241022	175000	24960820	5590	5590	5590	5590	0
203	20241022	174900	24960820	5590	5590	5590	5590	0
204	20241022	174800	24960820	5590	5590	5590	5590	0
205	20241022	174700	24960820	5590	5590	5590	5590	0
206	20241022	174600	24960820	5590	5590	5590	5590	0
207	20241022	174500	24960820	5590	5590	5590	5590	0
208	20241022	174400	24960820	5590	5590	5590	5590	0
209	20241022	174300	24960820	5590	5590	5590	5590	0
210	20241022	174200	24960820	5590	5590	5590	5590	0
211	20241022	174100	24960820	5590	5590	5590	5590	0
212	20241022	174000	24960820	5590	5590	5590	5590	104
213	20241022	173900	24960820	5590	5590	5590	5590	0
214	20241022	173800	24960820	5590	5590	5590	5590	0
215	20241022	173700	24960820	5590	5590	5590	5590	0
216	20241022	173600	24960820	5590	5590	5590	5590	0
217	20241022	173500	24960820	5590	5590	5590	5590	0
218	20241022	173400	24960820	5590	5590	5590	5590	0
219	20241022	173300	24960820	5590	5590	5590	5590	0
220	20241022	173200	24960820	5590	5590	5590	5590	0
221	20241022	173100	24960820	5590	5590	5590	5590	0
222	20241022	173000	24960820	5590	5590	5590	5590	0
223	20241022	172900	24960820	5590	5590	5590	5590	0
224	20241022	172800	24960820	5590	5590	5590	5590	0
225	20241022	172700	24960820	5590	5590	5590	5590	0
226	20241022	172600	24960820	5590	5590	5590	5590	0
227	20241022	172500	24960820	5590	5590	5590	5590	0
228	20241022	172400	24960820	5590	5590	5590	5590	0
229	20241022	172300	24960820	5590	5590	5590	5590	0
230	20241022	172200	24960820	5590	5590	5590	5590	0
231	20241022	172100	24960820	5590	5590	5590	5590	0
232	20241022	172000	24960820	5590	5590	5590	5590	0
233	20241022	171900	24960820	5590	5590	5590	5590	0
234	20241022	171800	24960820	5590	5590	5590	5590	0
235	20241022	171700	24960820	5590	5590	5590	5590	0
236	20241022	171600	24960820	5590	5590	5590	5590	0
237	20241022	171500	24960820	5590	5590	5590	5590	0
238	20241022	171400	24960820	5590	5590	5590	5590	0
239	20241022	171300	24960820	5590	5590	5590	5590	0
240	20241022	171200	24960820	5590	5590	5590	5590	0
241	20241022	171100	24960820	5590	5590	5590	5590	0
242	20241022	171000	24960820	5590	5590	5590	5590	104
243	20241022	170900	24960820	5590	5590	5590	5590	0
244	20241022	170800	24960820	5590	5590	5590	5590	0
245	20241022	170700	24960820	5590	5590	5590	5590	0
246	20241022	170600	24960820	5590	5590	5590	5590	0
247	20241022	170500	24960820	5590	5590	5590	5590	0
248	20241022	170400	24960820	5590	5590	5590	5590	0
249	20241022	170300	24960820	5590	5590	5590	5590	0
250	20241022	170200	24960820	5590	5590	5590	5590	0
251	20241022	170100	24960820	5590	5590	5590	5590	0
252	20241022	170000	24960820	5590	5590	5590	5590	0
253	20241022	165900	24960820	5590	5590	5590	5590	0
254	20241022	165800	24960820	5590	5590	5590	5590	0
255	20241022	165700	24960820	5590	5590	5590	5590	0
256	20241022	165600	24960820	5590	5590	5590	5590	0
257	20241022	165500	24960820	5590	5590	5590	5590	0
258	20241022	165400	24960820	5590	5590	5590	5590	0
259	20241022	165300	24960820	5590	5590	5590	5590	0
260	20241022	165200	24960820	5590	5590	5590	5590	0
261	20241022	165100	24960820	5590	5590	5590	5590	0
262	20241022	165000	24960820	5590	5590	5590	5590	0
263	20241022	164900	24960820	5590	5590	5590	5590	0
264	20241022	164800	24960820	5590	5590	5590	5590	0
265	20241022	164700	24960820	5590	5590	5590	5590	0
266	20241022	164600	24960820	5590	5590	5590	5590	0
267	20241022	164500	24960820	5590	5590	5590	5590	0
268	20241022	164400	24960820	5590	5590	5590	5590	0
269	20241022	164300	24960820	5590	5590	5590	5590	0
270	20241022	164200	24960820	5590	5590	5590	5590	0
271	20241022	164100	24960820	5590	5590	5590	5590	0
272	20241022	164000	24960820	5590	5590	5590	5590	104
273	20241022	163900	24960820	5590	5590	5590	5590	0
274	20241022	163800	24960820	5590	5590	5590	5590	0
275	20241022	163700	24960820	5590	5590	5590	5590	0
276	20241022	163600	24960820	5590	5590	5590	5590	0
277	20241022	163500	24960820	5590	5590	5590	5590	0
278	20241022	163400	24960820	5590	5590	5590	5590	0
279	20241022	163300	24960820	5590	5590	5590	5590	0
280	20241022	163200	24960820	5590	5590	5590	5590	0
281	20241022	163100	24960820	5590	5590	5590	5590	0
282	20241022	163000	24960820	5590	5590	5590	5590	0
283	20241022	162900	24960820	5590	5590	5590	5590	0
284	20241022	162800	24960820	5590	5590	5590	5590	0
285	20241022	162700	24960820	5590	5590	5590	5590	0
286	20241022	162600	24960820	5590	5590	5590	5590	0
287	20241022	162500	24960820	5590	5590	5590	5590	0
288	20241022	162400	24960820	5590	5590	5590	5590	0
289	20241022	162300	24960820	5590	5590	5590	5590	0
290	20241022	162200	24960820	5590	5590	5590	5590	0
291	20241022	162100	24960820	5590	5590	5590	5590	0
292	20241022	162000	24960820	5590	5590	5590	5590	0
293	20241022	161900	24960820	5590	5590	5590	5590	0
294	20241022	161800	24960820	5590	5590	5590	5590	0
295	20241022	161700	24960820	5590	5590	5590	5590	0
296	20241022	161600	24960820	5590	5590	5590	5590	0
297	20241022	161500	24960820	5590	5590	5590	5590	0
298	20241022	161400	24960820	5590	5590	5590	5590	0
299	20241022	161300	24960820	5590	5590	5590	5590	0
300	20241022	161200	24960820	5590	5590	5590	5590	0
301	20241022	161100	24960820	5590	5590	5590	5590	0
302	20241022	161000	24960820	5590	5590	5590	5590	104
303	20241022	160900	24960820	5590	5590	5590	5590	0
304	20241022	160800	24960820	5590	5590	5590	5590	0
305	20241022	160700	24960820	5590	5590	5590	5590	0
306	20241022	160600	24960820	5590	5590	5590	5590	0
307	20241022	160500	24960820	5590	5590	5590	5590	0
308	20241022	160400	24960820	5590	5590	5590	5590	0
309	20241022	160300	24960820	5590	5590	5590	5590	0
310	20241022	160200	24960820	5590	5590	5590	5590	0
311	20241022	160100	24960820	5590	5590	5590	5590	0
312	20241022	160000	24960820	5590	5590	5590	5590	0
313	20241022	155900	24960820	5590	5590	5590	5590	0
314	20241022	155800	24960820	5590	5590	5590	5590	0
315	20241022	155700	24960820	5590	5590	5590	5590	0
316	20241022	155600	24960820	5590	5590	5590	5590	0
317	20241022	155500	24960820	5590	5590	5590	5590	0
318	20241022	155400	24960820	5590	5590	5590	5590	0
319	20241022	155300	24960820	5590	5590	5590	5590	0
320	20241022	155200	24960820	5590	5590	5590	5590	0
321	20241022	155100	24960820	5590	5590	5590	5590	0
322	20241022	155000	24960820	5590	5590	5590	5590	0
323	20241022	154900	24960820	5590	5590	5590	5590	0
324	20241022	154800	24960820	5590	5590	5590	5590	0
325	20241022	154700	24960820	5590	5590	5590	5590	0
326	20241022	154600	24960820	5590	5590	5590	5590	0
327	20241022	154500	24960820	5590	5590	5590	5590	0
328	20241022	154400	24960820	5590	5590	5590	5590	0
329	20241022	154300	24960820	5590	5590	5590	5590	0
330	20241022	154200	24960820	5590	5590	5590	5590	0
331	20241022	154100	24960820	5590	5590	5590	5590	0
332	20241022	154000	24960820	5590	5590	5590	5590	104
333	20241022	153900	24960820	5590	5590	5590	5590	0
334	20241022	153800	24960820	5590	5590	5590	5590	0
335	20241022	153700	24960820	5590	5590	5590	5590	0
336	20241022	153600	24960820	5590	5590	5590	5590	0
337	20241022	153500	24960820	5590	5590	5590	5590	0
338	20241022	153400	24960820	5590	5590	5590	5590	0
339	20241022	153300	24960820	5590	5590	5590	5590	0
340	20241022	153200	24960820	5590	5590	5590	5590	0
341	20241022	153100	24960820	5590	5590	5590	5590	0
342	20241022	153000	24960820	5590	5590	5590	5590	104
343	20241022	152900	24379460	5590	5590	5590	5590	0
344	20241022	152800	24379460	5590	5590	5590	5590	0
345	20241022	152700	24379460	5590	5590	5590	5590	0
346	20241022	152600	24379460	5590	5590	5590	5590	0
347	20241022	152500	24379460	5590	5590	5590	5590	0
348	20241022	152400	24379460	5590	5590	5590	5590	0
349	20241022	152300	24379460	5590	5590	5590	5590	0
350	20241022	152200	24379460	5590	5590	5590	5590	0
351	20241022	152100	24379460	5590	5590	5590	5590	0
352	20241022	152000	24379460	5590	5590	5590	5590	0
353	20241022	151900	24379460	5590	5590	5590	5590	0
354	20241022	151800	24379460	5590	5590	5590	5590	35
355	20241022	151700	24183810	5590	5590	5590	5590	0
356	20241022	151600	24183810	5590	5590	5590	5590	1
357	20241022	151500	24178220	5560	5560	5560	5560	0
358	20241022	151400	24178220	5560	5560	5560	5560	0
359	20241022	151300	24178220	5560	5560	5560	5560	55
360	20241022	151200	23872420	5590	5590	5590	5590	0
361	20241022	151100	23872420	5590	5590	5590	5590	0
362	20241022	151000	23872420	5590	5590	5590	5590	0
363	20241022	150900	23872420	5590	5590	5590	5590	0
364	20241022	150800	23872420	5590	5590	5590	5590	0
365	20241022	150700	23872420	5590	5590	5590	5590	0
366	20241022	150600	23872420	5590	5590	5590	5590	0
367	20241022	150500	23872420	5590	5590	5590	5590	0
368	20241022	150400	23872420	5590	5590	5590	5590	0
369	20241022	150300	23872420	5590	5590	5590	5590	0
370	20241022	150200	23872420	5590	5590	5590	5590	0
371	20241022	150100	23872420	5590	5590	5590	5590	0
372	20241022	150000	23872420	5590	5590	5590	5590	0
373	20241022	145900	23872420	5590	5590	5590	5590	0
374	20241022	145800	23872420	5590	5590	5590	5590	0
375	20241022	145700	23872420	5590	5590	5590	5590	0
376	20241022	145600	23872420	5590	5590	5590	5590	0
377	20241022	145500	23872420	5590	5590	5590	5590	0
378	20241022	145400	23872420	5590	5590	5590	5590	0
379	20241022	145300	23872420	5590	5590	5590	5590	0
380	20241022	145200	23872420	5590	5590	5590	5590	0
381	20241022	145100	23872420	5590	5590	5590	5590	0
382	20241022	145000	23872420	5590	5590	5590	5590	0
383	20241022	144900	23872420	5590	5590	5590	5590	0
384	20241022	144800	23872420	5590	5590	5590	5590	0
385	20241022	144700	23872420	5590	5590	5590	5590	0
386	20241022	144600	23872420	5590	5590	5590	5590	0
387	20241022	144500	23872420	5590	5590	5590	5590	5
388	20241022	144400	23844470	5590	5550	5590	5550	2316
389	20241022	144300	10990610	5560	5560	5560	5560	0
390	20241022	144200	10990610	5560	5560	5560	5560	0
391	20241022	144100	10990610	5560	5560	5560	5560	0
392	20241022	144000	10990610	5560	5560	5560	5560	0
393	20241022	143900	10990610	5560	5560	5560	5560	0
394	20241022	143800	10990610	5560	5560	5560	5560	0
395	20241022	143700	10990610	5560	5560	5560	5560	0
396	20241022	143600	10990610	5560	5560	5560	5560	0
397	20241022	143500	10990610	5560	5560	5560	5560	19
398	20241022	143400	10884970	5550	5550	5550	5550	0
399	20241022	143300	10884970	5550	5550	5550	5550	0
400	20241022	143200	10884970	5550	5550	5550	5550	0
401	20241022	143100	10884970	5550	5550	5550	5550	0
402	20241022	143000	10884970	5550	5550	5550	5550	0
403	20241022	142900	10884970	5550	5550	5550	5550	0
404	20241022	142800	10884970	5550	5550	5550	5550	450
405	20241022	142700	8387470	5560	5560	5560	5560	0
406	20241022	142600	8387470	5560	5560	5560	5560	0
407	20241022	142500	8387470	5560	5560	5560	5560	0
408	20241022	142400	8387470	5560	5560	5560	5560	0
409	20241022	142300	8387470	5560	5560	5560	5560	0
410	20241022	142200	8387470	5560	5560	5560	5560	0
411	20241022	142100	8387470	5560	5560	5560	5560	95
412	20241022	142000	7859270	5590	5590	5590	5590	0
413	20241022	141900	7859270	5590	5590	5590	5590	0
414	20241022	141800	7859270	5590	5590	5590	5590	0
415	20241022	141700	7859270	5590	5590	5590	5590	0
416	20241022	141600	7859270	5590	5590	5590	5590	0
417	20241022	141500	7859270	5590	5590	5590	5590	0
418	20241022	141400	7859270	5590	5590	5590	5590	0
419	20241022	141300	7859270	5590	5590	5590	5590	0
420	20241022	141200	7859270	5590	5590	5590	5590	0
421	20241022	141100	7859270	5590	5590	5590	5590	0
422	20241022	141000	7859270	5590	5590	5590	5590	0
423	20241022	140900	7859270	5590	5590	5590	5590	0
424	20241022	140800	7859270	5590	5590	5590	5590	1
425	20241022	140700	7853680	5570	5570	5570	5570	0
426	20241022	140600	7853680	5570	5570	5570	5570	0
427	20241022	140500	7853680	5570	5570	5570	5570	0
428	20241022	140400	7853680	5570	5570	5570	5570	0
429	20241022	140300	7853680	5570	5570	5570	5570	0
430	20241022	140200	7853680	5570	5570	5570	5570	5
431	20241022	140100	7825830	5590	5590	5590	5590	0
432	20241022	140000	7825830	5590	5590	5590	5590	0
433	20241022	135900	7825830	5590	5590	5590	5590	0
434	20241022	135800	7825830	5590	5590	5590	5590	0
435	20241022	135700	7825830	5590	5590	5590	5590	0
436	20241022	135600	7825830	5590	5590	5590	5590	0
437	20241022	135500	7825830	5590	5590	5590	5590	0
438	20241022	135400	7825830	5590	5590	5590	5590	0
439	20241022	135300	7825830	5590	5590	5590	5590	0
440	20241022	135200	7825830	5590	5590	5590	5590	0
441	20241022	135100	7825830	5590	5590	5590	5590	0
442	20241022	135000	7825830	5590	5590	5590	5590	0
443	20241022	134900	7825830	5590	5590	5590	5590	0
444	20241022	134800	7825830	5590	5590	5590	5590	0
445	20241022	134700	7825830	5590	5590	5590	5590	0
446	20241022	134600	7825830	5590	5590	5590	5590	0
447	20241022	134500	7825830	5590	5590	5590	5590	0
448	20241022	134400	7825830	5590	5590	5590	5590	1
449	20241022	134300	7820240	5560	5560	5560	5560	0
450	20241022	134200	7820240	5560	5560	5560	5560	0
451	20241022	134100	7820240	5560	5560	5560	5560	0
452	20241022	134000	7820240	5560	5560	5560	5560	0
453	20241022	133900	7820240	5560	5560	5560	5560	0
454	20241022	133800	7820240	5560	5560	5560	5560	0
455	20241022	133700	7820240	5560	5560	5560	5560	0
456	20241022	133600	7820240	5560	5560	5560	5560	7
457	20241022	133500	7781320	5560	5560	5560	5560	0
458	20241022	133400	7781320	5560	5560	5560	5560	0
459	20241022	133300	7781320	5560	5560	5560	5560	0
460	20241022	133200	7781320	5560	5560	5560	5560	0
461	20241022	133100	7781320	5560	5560	5560	5560	0
462	20241022	133000	7781320	5560	5560	5560	5560	0
463	20241022	132900	7781320	5560	5560	5560	5560	0
464	20241022	132800	7781320	5560	5560	5560	5560	0
465	20241022	132700	7781320	5560	5560	5560	5560	0
466	20241022	132600	7781320	5560	5560	5560	5560	0
467	20241022	132500	7781320	5560	5560	5560	5560	0
468	20241022	132400	7781320	5560	5560	5560	5560	0
469	20241022	132300	7781320	5560	5560	5560	5560	0
470	20241022	132200	7781320	5560	5560	5560	5560	0
471	20241022	132100	7781320	5560	5560	5560	5560	0
472	20241022	132000	7781320	5560	5560	5560	5560	0
473	20241022	131900	7781320	5560	5560	5560	5560	0
474	20241022	131800	7781320	5560	5560	5560	5560	0
475	20241022	131700	7781320	5560	5560	5560	5560	0
476	20241022	131600	7781320	5560	5560	5560	5560	0
477	20241022	131500	7781320	5560	5560	5560	5560	0
478	20241022	131400	7781320	5560	5560	5560	5560	0
479	20241022	131300	7781320	5560	5560	5560	5560	0
480	20241022	131200	7781320	5560	5560	5560	5560	0
481	20241022	131100	7781320	5560	5560	5560	5560	0
482	20241022	131000	7781320	5560	5560	5560	5560	0
483	20241022	130900	7781320	5560	5560	5560	5560	0
484	20241022	130800	7781320	5560	5560	5560	5560	0
485	20241022	130700	7781320	5560	5560	5560	5560	0
486	20241022	130600	7781320	5560	5560	5560	5560	0
487	20241022	130500	7781320	5560	5560	5560	5560	0
488	20241022	130400	7781320	5560	5560	5560	5560	0
489	20241022	130300	7781320	5560	5560	5560	5560	0
490	20241022	130200	7781320	5560	5560	5560	5560	0
491	20241022	130100	7781320	5560	5560	5560	5560	0
492	20241022	130000	7781320	5560	5560	5560	5560	0
493	20241022	125900	7781320	5560	5560	5560	5560	0
494	20241022	125800	7781320	5560	5560	5560	5560	0
495	20241022	125700	7781320	5560	5560	5560	5560	0
496	20241022	125600	7781320	5560	5560	5560	5560	0
497	20241022	125500	7781320	5560	5560	5560	5560	0
498	20241022	125400	7781320	5560	5560	5560	5560	0
499	20241022	125300	7781320	5560	5560	5560	5560	0
500	20241022	125200	7781320	5560	5560	5560	5560	1
501	20241022	125100	7775760	5550	5550	5550	5550	0
502	20241022	125000	7775760	5550	5550	5550	5550	0
503	20241022	124900	7775760	5550	5550	5550	5550	0
504	20241022	124800	7775760	5550	5550	5550	5550	0
505	20241022	124700	7775760	5550	5550	5550	5550	0
506	20241022	124600	7775760	5550	5550	5550	5550	0
507	20241022	124500	7775760	5550	5550	5550	5550	0
508	20241022	124400	7775760	5550	5550	5550	5550	0
509	20241022	124300	7775760	5550	5550	5550	5550	0
510	20241022	124200	7775760	5550	5550	5550	5550	0
511	20241022	124100	7775760	5550	5550	5550	5550	0
512	20241022	124000	7775760	5550	5550	5550	5550	0
513	20241022	123900	7775760	5550	5550	5550	5550	0
514	20241022	123800	7775760	5550	5550	5550	5550	0
515	20241022	123700	7775760	5550	5550	5550	5550	0
516	20241022	123600	7775760	5550	5550	5550	5550	0
517	20241022	123500	7775760	5550	5550	5550	5550	157
518	20241022	123400	6904410	5560	5560	5560	5560	0
519	20241022	123300	6904410	5560	5560	5560	5560	0
520	20241022	123200	6904410	5560	5560	5560	5560	0
521	20241022	123100	6904410	5560	5560	5560	5560	0
522	20241022	123000	6904410	5560	5560	5560	5560	0
523	20241022	122900	6904410	5560	5560	5560	5560	0
524	20241022	122800	6904410	5560	5560	5560	5560	0
525	20241022	122700	6904410	5560	5560	5560	5560	0
526	20241022	122600	6904410	5560	5560	5560	5560	3
527	20241022	122500	6887730	5560	5560	5560	5560	0
528	20241022	122400	6887730	5560	5560	5560	5560	0
529	20241022	122300	6887730	5560	5560	5560	5560	0
530	20241022	122200	6887730	5560	5560	5560	5560	0
531	20241022	122100	6887730	5560	5560	5560	5560	0
532	20241022	122000	6887730	5560	5560	5560	5560	0
533	20241022	121900	6887730	5560	5560	5560	5560	0
534	20241022	121800	6887730	5560	5560	5560	5560	1
535	20241022	121700	6882170	5560	5560	5560	5560	0
536	20241022	121600	6882170	5560	5560	5560	5560	1
537	20241022	121500	6876610	5560	5560	5560	5560	0
538	20241022	121400	6876610	5560	5560	5560	5560	14
539	20241022	121300	6798770	5560	5560	5560	5560	0
540	20241022	121200	6798770	5560	5560	5560	5560	0
541	20241022	121100	6798770	5560	5560	5560	5560	0
542	20241022	121000	6798770	5560	5560	5560	5560	0
543	20241022	120900	6798770	5560	5560	5560	5560	0
544	20241022	120800	6798770	5560	5560	5560	5560	0
545	20241022	120700	6798770	5560	5560	5560	5560	0
546	20241022	120600	6798770	5560	5560	5560	5560	0
547	20241022	120500	6798770	5560	5560	5560	5560	0
548	20241022	120400	6798770	5560	5560	5560	5560	0
549	20241022	120300	6798770	5560	5560	5560	5560	0
550	20241022	120200	6798770	5560	5560	5560	5560	0
551	20241022	120100	6798770	5560	5560	5560	5560	0
552	20241022	120000	6798770	5560	5560	5560	5560	0
553	20241022	115900	6798770	5560	5560	5560	5560	1
554	20241022	115800	6793210	5550	5550	5550	5550	0
555	20241022	115700	6793210	5550	5550	5550	5550	0
556	20241022	115600	6793210	5550	5550	5550	5550	0
557	20241022	115500	6793210	5550	5550	5550	5550	0
558	20241022	115400	6793210	5550	5550	5550	5550	0
559	20241022	115300	6793210	5550	5550	5550	5550	0
560	20241022	115200	6793210	5550	5550	5550	5550	0
561	20241022	115100	6793210	5550	5550	5550	5550	0
562	20241022	115000	6793210	5550	5550	5550	5550	0
563	20241022	114900	6793210	5550	5550	5550	5550	0
564	20241022	114800	6793210	5550	5550	5550	5550	0
565	20241022	114700	6793210	5550	5550	5550	5550	0
566	20241022	114600	6793210	5550	5550	5550	5550	0
567	20241022	114500	6793210	5550	5550	5550	5550	0
568	20241022	114400	6793210	5550	5550	5550	5550	0
569	20241022	114300	6793210	5550	5550	5550	5550	0
570	20241022	114200	6793210	5550	5550	5550	5550	0
571	20241022	114100	6793210	5550	5550	5550	5550	157
572	20241022	114000	5921860	5600	5600	5600	5600	0
573	20241022	113900	5921860	5600	5600	5600	5600	1
574	20241022	113800	5916260	5560	5560	5560	5560	0
575	20241022	113700	5916260	5560	5560	5560	5560	0
576	20241022	113600	5916260	5560	5560	5560	5560	0
577	20241022	113500	5916260	5560	5560	5560	5560	0
578	20241022	113400	5916260	5560	5560	5560	5560	0
579	20241022	113300	5916260	5560	5560	5560	5560	0
580	20241022	113200	5916260	5560	5560	5560	5560	0
581	20241022	113100	5916260	5560	5560	5560	5560	0
582	20241022	113000	5916260	5560	5560	5560	5560	0
583	20241022	112900	5916260	5560	5560	5560	5560	0
584	20241022	112800	5916260	5560	5560	5560	5560	0
585	20241022	112700	5916260	5560	5560	5560	5560	30
586	20241022	112600	5749460	5600	5600	5600	5600	0
587	20241022	112500	5749460	5600	5600	5600	5600	0
588	20241022	112400	5749460	5600	5600	5600	5600	0
589	20241022	112300	5749460	5600	5600	5600	5600	0
590	20241022	112200	5749460	5600	5600	5600	5600	0
591	20241022	112100	5749460	5600	5600	5600	5600	0
592	20241022	112000	5749460	5600	5600	5600	5600	0
593	20241022	111900	5749460	5600	5600	5600	5600	0
594	20241022	111800	5749460	5600	5600	5600	5600	0
595	20241022	111700	5749460	5600	5600	5600	5600	0
596	20241022	111600	5749460	5600	5600	5600	5600	0
597	20241022	111500	5749460	5600	5600	5600	5600	0
598	20241022	111400	5749460	5600	5600	5600	5600	0
599	20241022	111300	5749460	5600	5600	5600	5600	0
600	20241022	111200	5749460	5600	5600	5600	5600	0
601	20241022	111100	5749460	5600	5600	5600	5600	0
602	20241022	111000	5749460	5600	5600	5600	5600	0
603	20241022	110900	5749460	5600	5600	5600	5600	0
604	20241022	110800	5749460	5600	5600	5600	5600	0
605	20241022	110700	5749460	5600	5600	5600	5600	0
606	20241022	110600	5749460	5600	5600	5600	5600	0
607	20241022	110500	5749460	5600	5600	5600	5600	0
608	20241022	110400	5749460	5600	5600	5600	5600	0
609	20241022	110300	5749460	5600	5600	5600	5600	0
610	20241022	110200	5749460	5600	5600	5600	5600	0
611	20241022	110100	5749460	5600	5600	5600	5600	0
612	20241022	110000	5749460	5600	5600	5600	5600	0
613	20241022	105900	5749460	5600	5600	5600	5600	0
614	20241022	105800	5749460	5600	5600	5600	5600	1
615	20241022	105700	5743860	5550	5550	5550	5550	0
616	20241022	105600	5743860	5550	5550	5550	5550	0
617	20241022	105500	5743860	5550	5550	5550	5550	0
618	20241022	105400	5743860	5550	5550	5550	5550	1
619	20241022	105300	5738310	5600	5600	5600	5600	0
620	20241022	105200	5738310	5600	5600	5600	5600	0
621	20241022	105100	5738310	5600	5600	5600	5600	0
622	20241022	105000	5738310	5600	5600	5600	5600	0
623	20241022	104900	5738310	5600	5600	5600	5600	0
624	20241022	104800	5738310	5600	5600	5600	5600	0
625	20241022	104700	5738310	5600	5600	5600	5600	1
626	20241022	104600	5732710	5580	5600	5600	5560	6
627	20241022	104500	5699200	5590	5560	5590	5560	2
628	20241022	104400	5688050	5600	5600	5600	5600	0
629	20241022	104300	5688050	5600	5600	5600	5600	0
630	20241022	104200	5688050	5600	5600	5600	5600	0
631	20241022	104100	5688050	5600	5600	5600	5600	1
632	20241022	104000	5682450	5560	5560	5560	5560	0
633	20241022	103900	5682450	5560	5560	5560	5560	1
634	20241022	103800	5676890	5600	5600	5600	5600	0
635	20241022	103700	5676890	5600	5600	5600	5600	0
636	20241022	103600	5676890	5600	5600	5600	5600	0
637	20241022	103500	5676890	5600	5600	5600	5600	0
638	20241022	103400	5676890	5600	5600	5600	5600	0
639	20241022	103300	5676890	5600	5600	5600	5600	0
640	20241022	103200	5676890	5600	5600	5600	5600	0
641	20241022	103100	5676890	5600	5600	5600	5600	0
642	20241022	103000	5676890	5600	5600	5600	5600	1
643	20241022	102900	5671290	5560	5560	5560	5560	10
644	20241022	102800	5615690	5600	5600	5600	5600	0
645	20241022	102700	5615690	5600	5600	5600	5600	0
646	20241022	102600	5615690	5600	5600	5600	5600	0
647	20241022	102500	5615690	5600	5600	5600	5600	0
648	20241022	102400	5615690	5600	5600	5600	5600	1
649	20241022	102300	5610090	5560	5560	5560	5560	0
650	20241022	102200	5610090	5560	5560	5560	5560	10
651	20241022	102100	5554490	5600	5600	5600	5600	0
652	20241022	102000	5554490	5600	5560	5600	5560	2
653	20241022	101900	5543330	5560	5560	5560	5560	1
654	20241022	101800	5537770	5600	5600	5600	5600	0
655	20241022	101700	5537770	5600	5600	5600	5600	0
656	20241022	101600	5537770	5600	5600	5600	5600	0
657	20241022	101500	5537770	5600	5600	5600	5600	0
658	20241022	101400	5537770	5600	5600	5600	5600	0
659	20241022	101300	5537770	5600	5600	5600	5600	0
660	20241022	101200	5537770	5600	5600	5600	5600	0
661	20241022	101100	5537770	5600	5600	5600	5600	0
662	20241022	101000	5537770	5600	5600	5600	5600	0
663	20241022	100900	5537770	5600	5600	5600	5600	0
664	20241022	100800	5537770	5600	5600	5600	5600	0
665	20241022	100700	5537770	5600	5600	5600	5600	0
666	20241022	100600	5537770	5600	5600	5600	5600	1
667	20241022	100500	5532170	5600	5600	5600	5600	0
668	20241022	100400	5532170	5600	5600	5600	5600	1
669	20241022	100300	5526570	5560	5600	5600	5560	200
670	20241022	100200	4414530	5560	5560	5560	5560	100
671	20241022	100100	3858530	5600	5600	5600	5600	0
672	20241022	100000	3858530	5600	5600	5600	5600	0
673	20241022	095900	3858530	5600	5600	5600	5600	0
674	20241022	095800	3858530	5600	5600	5600	5600	0
675	20241022	095700	3858530	5600	5600	5600	5600	0
676	20241022	095600	3858530	5600	5600	5600	5600	0
677	20241022	095500	3858530	5600	5600	5600	5600	0
678	20241022	095400	3858530	5600	5600	5600	5600	0
679	20241022	095300	3858530	5600	5600	5600	5600	0
680	20241022	095200	3858530	5600	5600	5600	5600	0
681	20241022	095100	3858530	5600	5600	5600	5600	0
682	20241022	095000	3858530	5600	5600	5600	5600	0
683	20241022	094900	3858530	5600	5600	5600	5600	0
684	20241022	094800	3858530	5600	5600	5600	5600	0
685	20241022	094700	3858530	5600	5600	5600	5600	0
686	20241022	094600	3858530	5600	5600	5600	5600	0
687	20241022	094500	3858530	5600	5600	5600	5600	0
688	20241022	094400	3858530	5600	5600	5600	5600	0
689	20241022	094300	3858530	5600	5600	5600	5600	6
690	20241022	094200	3824930	5600	5600	5600	5600	0
691	20241022	094100	3824930	5600	5600	5600	5600	1
692	20241022	094000	3819330	5560	5560	5560	5560	0
693	20241022	093900	3819330	5560	5560	5560	5560	0
694	20241022	093800	3819330	5560	5560	5560	5560	78
695	20241022	093700	3385650	5560	5560	5560	5560	0
696	20241022	093600	3385650	5560	5560	5560	5560	0
697	20241022	093500	3385650	5560	5560	5560	5560	0
698	20241022	093400	3385650	5560	5560	5560	5560	1
699	20241022	093300	3380090	5550	5550	5550	5550	0
700	20241022	093200	3380090	5550	5550	5550	5550	76
701	20241022	093100	2958290	5560	5560	5560	5560	450
702	20241022	093000	456290	5600	5600	5600	5600	0
703	20241022	092900	456290	5600	5600	5600	5600	1
704	20241022	092800	450690	5560	5560	5560	5560	0
705	20241022	092700	450690	5560	5560	5560	5560	0
706	20241022	092600	450690	5560	5560	5560	5560	0
707	20241022	092500	450690	5560	5560	5560	5560	0
708	20241022	092400	450690	5560	5560	5560	5560	0
709	20241022	092300	450690	5560	5560	5560	5560	0
710	20241022	092200	450690	5560	5560	5560	5560	0
711	20241022	092100	450690	5560	5600	5600	5560	54
712	20241022	092000	150410	5570	5570	5570	5570	24
713	20241022	091900	16730	5610	5610	5610	5610	0
714	20241022	091800	16730	5610	5610	5610	5610	0
715	20241022	091700	16730	5610	5610	5610	5610	0
716	20241022	091600	16730	5610	5610	5610	5610	0
717	20241022	091500	16730	5610	5610	5610	5610	0
718	20241022	091400	16730	5610	5610	5610	5610	0
719	20241022	091300	16730	5610	5610	5610	5610	0
720	20241022	091200	16730	5610	5610	5610	5610	0
721	20241022	091100	16730	5610	5610	5610	5610	0
722	20241022	091000	16730	5610	5610	5610	5610	0
723	20241022	090900	16730	5610	5610	5610	5610	0
724	20241022	090800	16730	5610	5610	5610	5610	0
725	20241022	090700	16730	5610	5610	5610	5610	0
726	20241022	090600	16730	5610	5610	5610	5610	0
727	20241022	090500	16730	5610	5610	5610	5610	0
728	20241022	090400	16730	5610	5610	5610	5610	0
729	20241022	090300	16730	5610	5610	5610	5610	0
730	20241022	090200	16730	5610	5610	5610	5610	0
731	20241022	090100	16730	5610	5610	5610	5610	1
732	20241022	090000	11120	5560	5560	5560	5560	2