KissMeData/009580/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185400	83511890	2810	2810	2810	2810	570
3	20241023	185300	83511890	2810	2810	2810	2810	0
4	20241023	185200	83511890	2810	2810	2810	2810	0
5	20241023	185100	83511890	2810	2810	2810	2810	0
6	20241023	185000	83511890	2810	2810	2810	2810	0
7	20241023	184900	83511890	2810	2810	2810	2810	0
8	20241023	184800	83511890	2810	2810	2810	2810	0
9	20241023	184700	83511890	2810	2810	2810	2810	0
10	20241023	184600	83511890	2810	2810	2810	2810	0
11	20241023	184500	83511890	2810	2810	2810	2810	0
12	20241023	184400	83511890	2810	2810	2810	2810	0
13	20241023	184300	83511890	2810	2810	2810	2810	0
14	20241023	184200	83511890	2810	2810	2810	2810	0
15	20241023	184100	83511890	2810	2810	2810	2810	0
16	20241023	184000	83511890	2810	2810	2810	2810	0
17	20241023	183900	83511890	2810	2810	2810	2810	0
18	20241023	183800	83511890	2810	2810	2810	2810	0
19	20241023	183700	83511890	2810	2810	2810	2810	0
20	20241023	183600	83511890	2810	2810	2810	2810	0
21	20241023	183500	83511890	2810	2810	2810	2810	0
22	20241023	183400	83511890	2810	2810	2810	2810	0
23	20241023	183300	83511890	2810	2810	2810	2810	0
24	20241023	183200	83511890	2810	2810	2810	2810	0
25	20241023	183100	83511890	2810	2810	2810	2810	0
26	20241023	183000	83511890	2810	2810	2810	2810	0
27	20241023	182900	83511890	2810	2810	2810	2810	0
28	20241023	182800	83511890	2810	2810	2810	2810	0
29	20241023	182700	83511890	2810	2810	2810	2810	0
30	20241023	182600	83511890	2810	2810	2810	2810	0
31	20241023	182500	83511890	2810	2810	2810	2810	0
32	20241023	182400	83511890	2810	2810	2810	2810	570
33	20241023	182300	83511890	2810	2810	2810	2810	0
34	20241023	182200	83511890	2810	2810	2810	2810	0
35	20241023	182100	83511890	2810	2810	2810	2810	0
36	20241023	182000	83511890	2810	2810	2810	2810	0
37	20241023	181900	83511890	2810	2810	2810	2810	0
38	20241023	181800	83511890	2810	2810	2810	2810	0
39	20241023	181700	83511890	2810	2810	2810	2810	0
40	20241023	181600	83511890	2810	2810	2810	2810	0
41	20241023	181500	83511890	2810	2810	2810	2810	0
42	20241023	181400	83511890	2810	2810	2810	2810	0
43	20241023	181300	83511890	2810	2810	2810	2810	0
44	20241023	181200	83511890	2810	2810	2810	2810	0
45	20241023	181100	83511890	2810	2810	2810	2810	0
46	20241023	181000	83511890	2810	2810	2810	2810	0
47	20241023	180900	83511890	2810	2810	2810	2810	0
48	20241023	180800	83511890	2810	2810	2810	2810	0
49	20241023	180700	83511890	2810	2810	2810	2810	0
50	20241023	180600	83511890	2810	2810	2810	2810	0
51	20241023	180500	83511890	2810	2810	2810	2810	0
52	20241023	180400	83511890	2810	2810	2810	2810	0
53	20241023	180300	83511890	2810	2810	2810	2810	0
54	20241023	180200	83511890	2810	2810	2810	2810	0
55	20241023	180100	83511890	2810	2810	2810	2810	0
56	20241023	180000	83511890	2810	2810	2810	2810	0
57	20241023	175900	83511890	2810	2810	2810	2810	0
58	20241023	175800	83511890	2810	2810	2810	2810	0
59	20241023	175700	83511890	2810	2810	2810	2810	0
60	20241023	175600	83511890	2810	2810	2810	2810	0
61	20241023	175500	83511890	2810	2810	2810	2810	0
62	20241023	175400	83511890	2810	2810	2810	2810	570
63	20241023	175300	83511890	2810	2810	2810	2810	0
64	20241023	175200	83511890	2810	2810	2810	2810	0
65	20241023	175100	83511890	2810	2810	2810	2810	0
66	20241023	175000	83511890	2810	2810	2810	2810	0
67	20241023	174900	83511890	2810	2810	2810	2810	0
68	20241023	174800	83511890	2810	2810	2810	2810	0
69	20241023	174700	83511890	2810	2810	2810	2810	0
70	20241023	174600	83511890	2810	2810	2810	2810	0
71	20241023	174500	83511890	2810	2810	2810	2810	0
72	20241023	174400	83511890	2810	2810	2810	2810	0
73	20241023	174300	83511890	2810	2810	2810	2810	0
74	20241023	174200	83511890	2810	2810	2810	2810	0
75	20241023	174100	83511890	2810	2810	2810	2810	0
76	20241023	174000	83511890	2810	2810	2810	2810	0
77	20241023	173900	83511890	2810	2810	2810	2810	0
78	20241023	173800	83511890	2810	2810	2810	2810	0
79	20241023	173700	83511890	2810	2810	2810	2810	0
80	20241023	173600	83511890	2810	2810	2810	2810	0
81	20241023	173500	83511890	2810	2810	2810	2810	0
82	20241023	173400	83511890	2810	2810	2810	2810	0
83	20241023	173300	83511890	2810	2810	2810	2810	0
84	20241023	173200	83511890	2810	2810	2810	2810	0
85	20241023	173100	83511890	2810	2810	2810	2810	0
86	20241023	173000	83511890	2810	2810	2810	2810	0
87	20241023	172900	83511890	2810	2810	2810	2810	0
88	20241023	172800	83511890	2810	2810	2810	2810	0
89	20241023	172700	83511890	2810	2810	2810	2810	0
90	20241023	172600	83511890	2810	2810	2810	2810	0
91	20241023	172500	83511890	2810	2810	2810	2810	0
92	20241023	172400	83511890	2810	2810	2810	2810	570
93	20241023	172300	83511890	2810	2810	2810	2810	0
94	20241023	172200	83511890	2810	2810	2810	2810	0
95	20241023	172100	83511890	2810	2810	2810	2810	0
96	20241023	172000	83511890	2810	2810	2810	2810	0
97	20241023	171900	83511890	2810	2810	2810	2810	0
98	20241023	171800	83511890	2810	2810	2810	2810	0
99	20241023	171700	83511890	2810	2810	2810	2810	0
100	20241023	171600	83511890	2810	2810	2810	2810	0
101	20241023	171500	83511890	2810	2810	2810	2810	0
102	20241023	171400	83511890	2810	2810	2810	2810	0
103	20241023	171300	83511890	2810	2810	2810	2810	0
104	20241023	171200	83511890	2810	2810	2810	2810	0
105	20241023	171100	83511890	2810	2810	2810	2810	0
106	20241023	171000	83511890	2810	2810	2810	2810	0
107	20241023	170900	83511890	2810	2810	2810	2810	0
108	20241023	170800	83511890	2810	2810	2810	2810	0
109	20241023	170700	83511890	2810	2810	2810	2810	0
110	20241023	170600	83511890	2810	2810	2810	2810	0
111	20241023	170500	83511890	2810	2810	2810	2810	0
112	20241023	170400	83511890	2810	2810	2810	2810	0
113	20241023	170300	83511890	2810	2810	2810	2810	0
114	20241023	170200	83511890	2810	2810	2810	2810	0
115	20241023	170100	83511890	2810	2810	2810	2810	0
116	20241023	170000	83511890	2810	2810	2810	2810	0
117	20241023	165900	83511890	2810	2810	2810	2810	0
118	20241023	165800	83511890	2810	2810	2810	2810	0
119	20241023	165700	83511890	2810	2810	2810	2810	0
120	20241023	165600	83511890	2810	2810	2810	2810	0
121	20241023	165500	83511890	2810	2810	2810	2810	0
122	20241023	165400	83511890	2810	2810	2810	2810	570
123	20241023	165300	83511890	2810	2810	2810	2810	0
124	20241023	165200	83511890	2810	2810	2810	2810	0
125	20241023	165100	83511890	2810	2810	2810	2810	0
126	20241023	165000	83511890	2810	2810	2810	2810	0
127	20241023	164900	83511890	2810	2810	2810	2810	0
128	20241023	164800	83511890	2810	2810	2810	2810	0
129	20241023	164700	83511890	2810	2810	2810	2810	0
130	20241023	164600	83511890	2810	2810	2810	2810	0
131	20241023	164500	83511890	2810	2810	2810	2810	0
132	20241023	164400	83511890	2810	2810	2810	2810	0
133	20241023	164300	83511890	2810	2810	2810	2810	0
134	20241023	164200	83511890	2810	2810	2810	2810	0
135	20241023	164100	83511890	2810	2810	2810	2810	0
136	20241023	164000	83511890	2810	2810	2810	2810	0
137	20241023	163900	83511890	2810	2810	2810	2810	0
138	20241023	163800	83511890	2810	2810	2810	2810	0
139	20241023	163700	83511890	2810	2810	2810	2810	0
140	20241023	163600	83511890	2810	2810	2810	2810	0
141	20241023	163500	83511890	2810	2810	2810	2810	0
142	20241023	163400	83511890	2810	2810	2810	2810	0
143	20241023	163300	83511890	2810	2810	2810	2810	0
144	20241023	163200	83511890	2810	2810	2810	2810	0
145	20241023	163100	83511890	2810	2810	2810	2810	0
146	20241023	163000	83511890	2810	2810	2810	2810	0
147	20241023	162900	83511890	2810	2810	2810	2810	0
148	20241023	162800	83511890	2810	2810	2810	2810	0
149	20241023	162700	83511890	2810	2810	2810	2810	0
150	20241023	162600	83511890	2810	2810	2810	2810	0
151	20241023	162500	83511890	2810	2810	2810	2810	0
152	20241023	162400	83511890	2810	2810	2810	2810	570
153	20241023	162300	83511890	2810	2810	2810	2810	0
154	20241023	162200	83511890	2810	2810	2810	2810	0
155	20241023	162100	83511890	2810	2810	2810	2810	0
156	20241023	162000	83511890	2810	2810	2810	2810	0
157	20241023	161900	83511890	2810	2810	2810	2810	0
158	20241023	161800	83511890	2810	2810	2810	2810	0
159	20241023	161700	83511890	2810	2810	2810	2810	0
160	20241023	161600	83511890	2810	2810	2810	2810	0
161	20241023	161500	83511890	2810	2810	2810	2810	0
162	20241023	161400	83511890	2810	2810	2810	2810	0
163	20241023	161300	83511890	2810	2810	2810	2810	0
164	20241023	161200	83511890	2810	2810	2810	2810	0
165	20241023	161100	83511890	2810	2810	2810	2810	0
166	20241023	161000	83511890	2810	2810	2810	2810	0
167	20241023	160900	83511890	2810	2810	2810	2810	0
168	20241023	160800	83511890	2810	2810	2810	2810	0
169	20241023	160700	83511890	2810	2810	2810	2810	0
170	20241023	160600	83511890	2810	2810	2810	2810	0
171	20241023	160500	83511890	2810	2810	2810	2810	0
172	20241023	160400	83511890	2810	2810	2810	2810	0
173	20241023	160300	83511890	2810	2810	2810	2810	0
174	20241023	160200	83511890	2810	2810	2810	2810	0
175	20241023	160100	83511890	2810	2810	2810	2810	0
176	20241023	160000	83511890	2810	2810	2810	2810	0
177	20241023	155900	83511890	2810	2810	2810	2810	0
178	20241023	155800	83511890	2810	2810	2810	2810	0
179	20241023	155700	83511890	2810	2810	2810	2810	0
180	20241023	155600	83511890	2810	2810	2810	2810	0
181	20241023	155500	83511890	2810	2810	2810	2810	0
182	20241023	155400	83511890	2810	2810	2810	2810	570
183	20241023	155300	83511890	2810	2810	2810	2810	0
184	20241023	155200	83511890	2810	2810	2810	2810	0
185	20241023	155100	83511890	2810	2810	2810	2810	0
186	20241023	155000	83511890	2810	2810	2810	2810	0
187	20241023	154900	83511890	2810	2810	2810	2810	0
188	20241023	154800	83511890	2810	2810	2810	2810	0
189	20241023	154700	83511890	2810	2810	2810	2810	0
190	20241023	154600	83511890	2810	2810	2810	2810	0
191	20241023	154500	83511890	2810	2810	2810	2810	0
192	20241023	154400	83511890	2810	2810	2810	2810	0
193	20241023	154300	83511890	2810	2810	2810	2810	0
194	20241023	154200	83511890	2810	2810	2810	2810	0
195	20241023	154100	83511890	2810	2810	2810	2810	0
196	20241023	154000	83511890	2810	2810	2810	2810	0
197	20241023	153900	83511890	2810	2810	2810	2810	0
198	20241023	153800	83511890	2810	2810	2810	2810	0
199	20241023	153700	83511890	2810	2810	2810	2810	0
200	20241023	153600	83511890	2810	2810	2810	2810	0
201	20241023	153500	83511890	2810	2810	2810	2810	0
202	20241023	153400	83511890	2810	2810	2810	2810	0
203	20241023	153300	83511890	2810	2810	2810	2810	0
204	20241023	153200	83511890	2810	2810	2810	2810	0
205	20241023	153100	83511890	2810	2810	2810	2810	0
206	20241023	153000	83511890	2810	2810	2810	2810	570
207	20241023	152900	81910190	2820	2820	2820	2820	0
208	20241023	152800	81910190	2820	2820	2820	2820	0
209	20241023	152700	81910190	2820	2820	2820	2820	0
210	20241023	152600	81910190	2820	2820	2820	2820	0
211	20241023	152500	81910190	2820	2820	2820	2820	0
212	20241023	152400	81910190	2820	2820	2820	2820	0
213	20241023	152300	81910190	2820	2820	2820	2820	0
214	20241023	152200	81910190	2820	2820	2820	2820	0
215	20241023	152100	81910190	2820	2820	2820	2820	0
216	20241023	152000	81910190	2820	2820	2820	2820	0
217	20241023	151900	81910190	2820	2815	2820	2815	96
218	20241023	151800	81639945	2820	2815	2820	2815	4
219	20241023	151700	81628680	2820	2815	2820	2815	17
220	20241023	151600	81580820	2815	2810	2815	2810	16
221	20241023	151500	81535820	2815	2815	2815	2815	181
222	20241023	151400	81026305	2815	2820	2820	2815	61
223	20241023	151300	80854390	2810	2815	2815	2810	47
224	20241023	151200	80722125	2815	2810	2815	2810	71
225	20241023	151100	80522455	2810	2810	2810	2810	16
226	20241023	151000	80477495	2810	2810	2810	2810	16
227	20241023	150900	80432535	2810	2810	2810	2810	16
228	20241023	150800	80387575	2810	2810	2810	2810	16
229	20241023	150700	80342615	2810	2810	2810	2810	16
230	20241023	150600	80297655	2810	2810	2810	2810	8
231	20241023	150500	80275175	2810	2810	2810	2810	16
232	20241023	150400	80230215	2810	2810	2810	2810	8
233	20241023	150300	80207735	2810	2810	2810	2810	16
234	20241023	150200	80162775	2810	2810	2810	2810	8
235	20241023	150100	80140295	2810	2810	2810	2810	16
236	20241023	150000	80095335	2810	2810	2810	2810	16
237	20241023	145900	80050375	2810	2810	2810	2810	8
238	20241023	145800	80027895	2810	2810	2810	2810	16
239	20241023	145700	79982935	2810	2810	2810	2810	8
240	20241023	145600	79960455	2810	2810	2810	2810	33
241	20241023	145500	79867725	2810	2810	2810	2810	8
242	20241023	145400	79845245	2810	2810	2810	2810	16
243	20241023	145300	79800285	2810	2810	2810	2810	16
244	20241023	145200	79755325	2810	2810	2810	2810	8
245	20241023	145100	79732845	2810	2810	2810	2810	8
246	20241023	145000	79710365	2815	2810	2815	2810	107
247	20241023	144900	79409200	2810	2810	2810	2810	16
248	20241023	144800	79364240	2810	2810	2810	2810	8
249	20241023	144700	79341760	2810	2810	2810	2810	16
250	20241023	144600	79296800	2815	2810	2815	2810	10
251	20241023	144500	79268695	2810	2810	2810	2810	16
252	20241023	144400	79223735	2815	2810	2815	2810	208
253	20241023	144300	78638255	2815	2815	2815	2815	8
254	20241023	144200	78615735	2810	2810	2815	2810	216
255	20241023	144100	78007775	2810	2815	2815	2810	16
256	20241023	144000	77962775	2810	2810	2810	2810	16
257	20241023	143900	77917815	2810	2810	2810	2810	8
258	20241023	143800	77895335	2810	2810	2810	2810	16
259	20241023	143700	77850375	2815	2815	2815	2815	4
260	20241023	143600	77839115	2815	2810	2815	2810	18
261	20241023	143500	77788485	2815	2810	2815	2810	45
262	20241023	143400	77661850	2810	2810	2810	2810	8
263	20241023	143300	77639370	2810	2810	2810	2810	32
264	20241023	143200	77549450	2810	2810	2815	2810	10
265	20241023	143100	77521345	2810	2815	2815	2810	18
266	20241023	143000	77470715	2815	2815	2815	2815	9
267	20241023	142900	77445380	2815	2810	2815	2810	24
268	20241023	142800	77377860	2815	2815	2815	2815	8
269	20241023	142700	77355340	2815	2810	2815	2810	46
270	20241023	142600	77225890	2810	2810	2810	2810	16
271	20241023	142500	77180930	2810	2810	2810	2810	8
272	20241023	142400	77158450	2810	2810	2810	2810	16
273	20241023	142300	77113490	2815	2810	2815	2810	9
274	20241023	142200	77088195	2810	2810	2810	2810	16
275	20241023	142100	77043235	2810	2810	2810	2810	8
276	20241023	142000	77020755	2810	2810	2810	2810	16
277	20241023	141900	76975795	2810	2810	2810	2810	16
278	20241023	141800	76930835	2810	2810	2810	2810	8
279	20241023	141700	76908355	2810	2810	2810	2810	21
280	20241023	141600	76849345	2810	2810	2810	2810	8
281	20241023	141500	76826865	2810	2815	2815	2810	12
282	20241023	141400	76793125	2810	2810	2810	2810	8
283	20241023	141300	76770645	2810	2810	2810	2810	0
284	20241023	141200	76770645	2810	2810	2810	2810	0
285	20241023	141100	76770645	2810	2810	2810	2810	0
286	20241023	141000	76770645	2810	2810	2810	2810	0
287	20241023	140900	76770645	2810	2810	2810	2810	0
288	20241023	140800	76770645	2810	2820	2820	2810	324
289	20241023	140700	75857205	2820	2820	2820	2820	0
290	20241023	140600	75857205	2820	2820	2820	2820	0
291	20241023	140500	75857205	2820	2810	2820	2810	1549
292	20241023	140400	71503255	2815	2815	2815	2815	0
293	20241023	140300	71503255	2815	2815	2815	2815	0
294	20241023	140200	71503255	2815	2815	2815	2815	0
295	20241023	140100	71503255	2815	2815	2815	2815	56
296	20241023	140000	71345615	2815	2815	2815	2815	144
297	20241023	135900	70940255	2815	2815	2815	2815	200
298	20241023	135800	70377255	2820	2820	2820	2820	1000
299	20241023	135700	67557255	2815	2815	2815	2815	0
300	20241023	135600	67557255	2815	2815	2815	2815	3181
301	20241023	135500	58602740	2820	2820	2820	2820	1
302	20241023	135400	58599920	2815	2815	2815	2815	300
303	20241023	135300	57755420	2820	2820	2820	2820	0
304	20241023	135200	57755420	2820	2820	2820	2820	0
305	20241023	135100	57755420	2820	2820	2820	2820	0
306	20241023	135000	57755420	2820	2820	2820	2820	1
307	20241023	134900	57752600	2820	2820	2820	2820	0
308	20241023	134800	57752600	2820	2820	2820	2820	0
309	20241023	134700	57752600	2820	2820	2820	2820	0
310	20241023	134600	57752600	2820	2820	2820	2820	1
311	20241023	134500	57749780	2815	2815	2815	2815	0
312	20241023	134400	57749780	2815	2815	2815	2815	0
313	20241023	134300	57749780	2815	2815	2815	2815	0
314	20241023	134200	57749780	2815	2815	2815	2815	0
315	20241023	134100	57749780	2815	2815	2815	2815	3427
316	20241023	134000	48102775	2815	2815	2815	2815	0
317	20241023	133900	48102775	2815	2815	2815	2815	0
318	20241023	133800	48102775	2815	2815	2815	2815	0
319	20241023	133700	48102775	2815	2815	2815	2815	0
320	20241023	133600	48102775	2815	2815	2815	2815	0
321	20241023	133500	48102775	2815	2815	2815	2815	0
322	20241023	133400	48102775	2815	2815	2815	2815	0
323	20241023	133300	48102775	2815	2815	2815	2815	0
324	20241023	133200	48102775	2815	2815	2815	2815	0
325	20241023	133100	48102775	2815	2815	2815	2815	0
326	20241023	133000	48102775	2815	2815	2815	2815	0
327	20241023	132900	48102775	2815	2815	2815	2815	0
328	20241023	132800	48102775	2815	2815	2815	2815	231
329	20241023	132700	47452510	2815	2820	2820	2815	525
330	20241023	132600	45972135	2820	2820	2820	2820	0
331	20241023	132500	45972135	2820	2820	2820	2820	0
332	20241023	132400	45972135	2820	2820	2820	2820	0
333	20241023	132300	45972135	2820	2820	2820	2820	2000
334	20241023	132200	40332135	2820	2820	2820	2820	0
335	20241023	132100	40332135	2820	2820	2820	2820	0
336	20241023	132000	40332135	2820	2820	2820	2820	0
337	20241023	131900	40332135	2820	2820	2820	2820	0
338	20241023	131800	40332135	2820	2820	2820	2820	0
339	20241023	131700	40332135	2820	2820	2820	2820	0
340	20241023	131600	40332135	2820	2820	2820	2820	0
341	20241023	131500	40332135	2820	2820	2820	2820	0
342	20241023	131400	40332135	2820	2820	2820	2820	0
343	20241023	131300	40332135	2820	2820	2820	2820	0
344	20241023	131200	40332135	2820	2820	2820	2820	0
345	20241023	131100	40332135	2820	2820	2820	2820	0
346	20241023	131000	40332135	2820	2820	2820	2820	0
347	20241023	130900	40332135	2820	2820	2820	2820	0
348	20241023	130800	40332135	2820	2820	2820	2820	0
349	20241023	130700	40332135	2820	2820	2820	2820	0
350	20241023	130600	40332135	2820	2820	2820	2820	0
351	20241023	130500	40332135	2820	2820	2820	2820	0
352	20241023	130400	40332135	2820	2820	2820	2820	2
353	20241023	130300	40326495	2815	2815	2815	2815	0
354	20241023	130200	40326495	2815	2815	2815	2815	150
355	20241023	130100	39904245	2815	2815	2815	2815	0
356	20241023	130000	39904245	2815	2815	2815	2815	0
357	20241023	125900	39904245	2815	2815	2815	2815	0
358	20241023	125800	39904245	2815	2815	2815	2815	0
359	20241023	125700	39904245	2815	2815	2815	2815	0
360	20241023	125600	39904245	2815	2815	2815	2815	0
361	20241023	125500	39904245	2815	2815	2815	2815	0
362	20241023	125400	39904245	2815	2815	2815	2815	0
363	20241023	125300	39904245	2815	2815	2815	2815	0
364	20241023	125200	39904245	2815	2815	2815	2815	0
365	20241023	125100	39904245	2815	2815	2815	2815	0
366	20241023	125000	39904245	2815	2815	2815	2815	0
367	20241023	124900	39904245	2815	2815	2815	2815	0
368	20241023	124800	39904245	2815	2815	2815	2815	0
369	20241023	124700	39904245	2815	2815	2815	2815	25
370	20241023	124600	39833870	2820	2820	2820	2820	0
371	20241023	124500	39833870	2820	2820	2820	2820	0
372	20241023	124400	39833870	2820	2820	2820	2820	0
373	20241023	124300	39833870	2820	2820	2820	2820	0
374	20241023	124200	39833870	2820	2820	2820	2820	0
375	20241023	124100	39833870	2820	2820	2820	2820	0
376	20241023	124000	39833870	2820	2820	2820	2820	3
377	20241023	123900	39825410	2820	2820	2820	2820	0
378	20241023	123800	39825410	2820	2820	2820	2820	0
379	20241023	123700	39825410	2820	2820	2820	2820	1
380	20241023	123600	39822590	2820	2820	2820	2820	0
381	20241023	123500	39822590	2820	2820	2820	2820	0
382	20241023	123400	39822590	2820	2820	2820	2820	0
383	20241023	123300	39822590	2820	2820	2820	2820	0
384	20241023	123200	39822590	2820	2820	2820	2820	0
385	20241023	123100	39822590	2820	2820	2820	2820	0
386	20241023	123000	39822590	2820	2820	2820	2820	4
387	20241023	122900	39811310	2820	2820	2820	2820	25
388	20241023	122800	39740810	2820	2820	2820	2820	20
389	20241023	122700	39684410	2820	2820	2820	2820	0
390	20241023	122600	39684410	2820	2820	2820	2820	20
391	20241023	122500	39628010	2820	2820	2820	2820	10
392	20241023	122400	39599810	2820	2820	2820	2820	2
393	20241023	122300	39594170	2815	2815	2815	2815	0
394	20241023	122200	39594170	2815	2815	2815	2815	0
395	20241023	122100	39594170	2815	2815	2815	2815	0
396	20241023	122000	39594170	2815	2815	2815	2815	0
397	20241023	121900	39594170	2815	2815	2815	2815	0
398	20241023	121800	39594170	2815	2815	2815	2815	49
399	20241023	121700	39456235	2820	2820	2820	2820	0
400	20241023	121600	39456235	2820	2820	2820	2820	0
401	20241023	121500	39456235	2820	2820	2820	2820	24
402	20241023	121400	39388555	2820	2820	2820	2820	2
403	20241023	121300	39382915	2815	2815	2815	2815	0
404	20241023	121200	39382915	2815	2815	2815	2815	0
405	20241023	121100	39382915	2815	2815	2815	2815	0
406	20241023	121000	39382915	2815	2815	2815	2815	0
407	20241023	120900	39382915	2815	2820	2820	2815	2765
408	20241023	120800	31585860	2820	2820	2820	2820	0
409	20241023	120700	31585860	2820	2820	2820	2820	25
410	20241023	120600	31515360	2820	2820	2820	2820	0
411	20241023	120500	31515360	2820	2820	2820	2820	0
412	20241023	120400	31515360	2820	2820	2820	2820	0
413	20241023	120300	31515360	2820	2820	2820	2820	0
414	20241023	120200	31515360	2820	2820	2820	2820	0
415	20241023	120100	31515360	2820	2820	2820	2820	0
416	20241023	120000	31515360	2820	2820	2820	2820	20
417	20241023	115900	31458960	2820	2820	2820	2820	0
418	20241023	115800	31458960	2820	2820	2820	2820	0
419	20241023	115700	31458960	2820	2820	2820	2820	0
420	20241023	115600	31458960	2820	2820	2820	2820	0
421	20241023	115500	31458960	2820	2820	2820	2820	0
422	20241023	115400	31458960	2820	2820	2820	2820	0
423	20241023	115300	31458960	2820	2820	2820	2820	0
424	20241023	115200	31458960	2820	2820	2820	2820	0
425	20241023	115100	31458960	2820	2820	2820	2820	0
426	20241023	115000	31458960	2820	2820	2820	2820	0
427	20241023	114900	31458960	2820	2820	2820	2820	0
428	20241023	114800	31458960	2820	2820	2820	2820	0
429	20241023	114700	31458960	2820	2820	2820	2820	0
430	20241023	114600	31458960	2820	2825	2825	2820	32
431	20241023	114500	31368695	2830	2830	2830	2830	0
432	20241023	114400	31368695	2830	2830	2830	2830	0
433	20241023	114300	31368695	2830	2830	2830	2830	0
434	20241023	114200	31368695	2830	2830	2830	2830	0
435	20241023	114100	31368695	2830	2830	2830	2830	0
436	20241023	114000	31368695	2830	2830	2830	2830	270
437	20241023	113900	30604595	2830	2830	2830	2830	0
438	20241023	113800	30604595	2830	2830	2830	2830	0
439	20241023	113700	30604595	2830	2830	2830	2830	0
440	20241023	113600	30604595	2830	2830	2830	2830	0
441	20241023	113500	30604595	2830	2830	2830	2830	0
442	20241023	113400	30604595	2830	2830	2830	2830	100
443	20241023	113300	30321595	2830	2830	2830	2830	0
444	20241023	113200	30321595	2830	2830	2830	2830	0
445	20241023	113100	30321595	2830	2830	2830	2830	0
446	20241023	113000	30321595	2830	2830	2830	2830	0
447	20241023	112900	30321595	2830	2830	2830	2830	0
448	20241023	112800	30321595	2830	2830	2830	2830	0
449	20241023	112700	30321595	2830	2830	2830	2830	0
450	20241023	112600	30321595	2830	2830	2830	2830	0
451	20241023	112500	30321595	2830	2830	2830	2830	0
452	20241023	112400	30321595	2830	2830	2830	2830	0
453	20241023	112300	30321595	2830	2830	2830	2830	0
454	20241023	112200	30321595	2830	2830	2830	2830	0
455	20241023	112100	30321595	2830	2830	2830	2830	16
456	20241023	112000	30276315	2820	2820	2820	2820	0
457	20241023	111900	30276315	2820	2820	2820	2820	0
458	20241023	111800	30276315	2820	2820	2820	2820	0
459	20241023	111700	30276315	2820	2820	2820	2820	10
460	20241023	111600	30248115	2820	2820	2820	2820	0
461	20241023	111500	30248115	2820	2820	2820	2820	0
462	20241023	111400	30248115	2820	2820	2820	2820	0
463	20241023	111300	30248115	2820	2820	2820	2820	0
464	20241023	111200	30248115	2820	2820	2820	2820	0
465	20241023	111100	30248115	2820	2820	2820	2820	0
466	20241023	111000	30248115	2820	2820	2820	2820	0
467	20241023	110900	30248115	2820	2820	2820	2820	24
468	20241023	110800	30180435	2820	2820	2820	2820	0
469	20241023	110700	30180435	2820	2820	2820	2820	0
470	20241023	110600	30180435	2820	2820	2820	2820	0
471	20241023	110500	30180435	2820	2820	2820	2820	50
472	20241023	110400	30039435	2830	2830	2830	2830	748
473	20241023	110300	27922595	2830	2830	2830	2830	300
474	20241023	110200	27073595	2830	2830	2830	2830	0
475	20241023	110100	27073595	2830	2830	2830	2830	0
476	20241023	110000	27073595	2830	2830	2830	2830	0
477	20241023	105900	27073595	2830	2830	2830	2830	17
478	20241023	105800	27025485	2830	2830	2830	2830	0
479	20241023	105700	27025485	2830	2830	2830	2830	0
480	20241023	105600	27025485	2830	2830	2830	2830	0
481	20241023	105500	27025485	2830	2830	2830	2830	0
482	20241023	105400	27025485	2830	2830	2830	2830	0
483	20241023	105300	27025485	2830	2830	2830	2830	0
484	20241023	105200	27025485	2830	2830	2830	2830	50
485	20241023	105100	26883985	2830	2830	2830	2830	0
486	20241023	105000	26883985	2830	2825	2830	2825	2941
487	20241023	104900	18565150	2825	2825	2825	2825	0
488	20241023	104800	18565150	2825	2825	2825	2825	0
489	20241023	104700	18565150	2825	2825	2825	2825	0
490	20241023	104600	18565150	2825	2825	2825	2825	0
491	20241023	104500	18565150	2825	2825	2825	2825	1
492	20241023	104400	18562325	2820	2820	2820	2820	0
493	20241023	104300	18562325	2820	2820	2820	2820	0
494	20241023	104200	18562325	2820	2820	2820	2820	500
495	20241023	104100	17152325	2825	2825	2825	2825	0
496	20241023	104000	17152325	2825	2825	2825	2825	0
497	20241023	103900	17152325	2825	2825	2825	2825	33
498	20241023	103800	17059100	2830	2830	2830	2830	0
499	20241023	103700	17059100	2830	2830	2830	2830	125
500	20241023	103600	16705350	2830	2825	2830	2825	467
501	20241023	103500	15385875	2825	2825	2825	2825	0
502	20241023	103400	15385875	2825	2825	2825	2825	0
503	20241023	103300	15385875	2825	2825	2825	2825	0
504	20241023	103200	15385875	2825	2825	2825	2825	0
505	20241023	103100	15385875	2825	2825	2825	2825	0
506	20241023	103000	15385875	2825	2825	2825	2825	200
507	20241023	102900	14820875	2825	2825	2825	2825	0
508	20241023	102800	14820875	2825	2825	2825	2825	0
509	20241023	102700	14820875	2825	2825	2825	2825	50
510	20241023	102600	14679625	2825	2825	2825	2825	4
511	20241023	102500	14668325	2820	2820	2820	2820	1000
512	20241023	102400	11848325	2825	2825	2825	2825	0
513	20241023	102300	11848325	2825	2825	2825	2825	26
514	20241023	102200	11774875	2820	2820	2820	2820	2
515	20241023	102100	11769235	2820	2820	2820	2820	2329
516	20241023	102000	5201455	2815	2815	2815	2815	0
517	20241023	101900	5201455	2815	2815	2815	2815	0
518	20241023	101800	5201455	2815	2815	2815	2815	22
519	20241023	101700	5139525	2820	2820	2820	2820	1
520	20241023	101600	5136705	2820	2820	2820	2820	0
521	20241023	101500	5136705	2820	2820	2820	2820	0
522	20241023	101400	5136705	2820	2820	2820	2820	68
523	20241023	101300	4944945	2820	2820	2820	2820	0
524	20241023	101200	4944945	2820	2820	2820	2820	0
525	20241023	101100	4944945	2820	2820	2820	2820	0
526	20241023	101000	4944945	2820	2820	2820	2820	0
527	20241023	100900	4944945	2820	2820	2820	2820	0
528	20241023	100800	4944945	2820	2820	2820	2820	1
529	20241023	100700	4942125	2820	2820	2820	2820	0
530	20241023	100600	4942125	2820	2820	2820	2820	0
531	20241023	100500	4942125	2820	2820	2820	2820	0
532	20241023	100400	4942125	2820	2820	2820	2820	0
533	20241023	100300	4942125	2820	2820	2820	2820	0
534	20241023	100200	4942125	2820	2820	2820	2820	0
535	20241023	100100	4942125	2820	2820	2820	2820	59
536	20241023	100000	4775745	2815	2815	2815	2815	0
537	20241023	095900	4775745	2815	2815	2815	2815	0
538	20241023	095800	4775745	2815	2815	2815	2815	0
539	20241023	095700	4775745	2815	2815	2815	2815	0
540	20241023	095600	4775745	2815	2815	2815	2815	78
541	20241023	095500	4556175	2820	2820	2820	2820	0
542	20241023	095400	4556175	2820	2820	2820	2820	1
543	20241023	095300	4553355	2815	2815	2815	2815	0
544	20241023	095200	4553355	2815	2815	2815	2815	0
545	20241023	095100	4553355	2815	2815	2815	2815	0
546	20241023	095000	4553355	2815	2815	2815	2815	0
547	20241023	094900	4553355	2815	2815	2815	2815	0
548	20241023	094800	4553355	2815	2815	2815	2815	0
549	20241023	094700	4553355	2815	2820	2820	2815	45
550	20241023	094600	4426495	2820	2820	2820	2820	0
551	20241023	094500	4426495	2820	2820	2820	2820	0
552	20241023	094400	4426495	2820	2820	2820	2820	0
553	20241023	094300	4426495	2820	2820	2820	2820	0
554	20241023	094200	4426495	2820	2820	2820	2820	0
555	20241023	094100	4426495	2820	2820	2820	2820	0
556	20241023	094000	4426495	2820	2820	2820	2820	48
557	20241023	093900	4291135	2820	2820	2820	2820	0
558	20241023	093800	4291135	2820	2820	2820	2820	0
559	20241023	093700	4291135	2820	2820	2820	2820	0
560	20241023	093600	4291135	2820	2820	2820	2820	0
561	20241023	093500	4291135	2820	2820	2820	2820	1
562	20241023	093400	4288315	2820	2820	2820	2820	7
563	20241023	093300	4268575	2820	2820	2820	2820	0
564	20241023	093200	4268575	2820	2820	2820	2820	0
565	20241023	093100	4268575	2820	2820	2820	2820	4
566	20241023	093000	4257295	2820	2820	2820	2820	3
567	20241023	092900	4248835	2820	2820	2820	2820	0
568	20241023	092800	4248835	2820	2820	2820	2820	20
569	20241023	092700	4192435	2820	2820	2820	2820	0
570	20241023	092600	4192435	2820	2820	2820	2820	0
571	20241023	092500	4192435	2820	2820	2820	2820	1
572	20241023	092400	4189615	2820	2820	2820	2820	0
573	20241023	092300	4189615	2820	2820	2820	2820	0
574	20241023	092200	4189615	2820	2820	2820	2820	0
575	20241023	092100	4189615	2820	2820	2820	2820	298
576	20241023	092000	3349255	2820	2820	2820	2820	12
577	20241023	091900	3315415	2820	2820	2820	2820	100
578	20241023	091800	3033415	2820	2820	2820	2820	22
579	20241023	091700	2971375	2810	2810	2810	2810	0
580	20241023	091600	2971375	2810	2815	2815	2810	618
581	20241023	091500	1233060	2830	2830	2830	2830	0
582	20241023	091400	1233060	2830	2830	2830	2830	0
583	20241023	091300	1233060	2830	2830	2830	2830	4
584	20241023	091200	1221740	2830	2830	2830	2830	0
585	20241023	091100	1221740	2830	2830	2830	2830	1
586	20241023	091000	1218910	2820	2820	2820	2820	0
587	20241023	090900	1218910	2820	2820	2820	2820	0
588	20241023	090800	1218910	2820	2820	2820	2820	0
589	20241023	090700	1218910	2820	2820	2820	2820	0
590	20241023	090600	1218910	2820	2820	2820	2820	0
591	20241023	090500	1218910	2820	2820	2820	2820	206
592	20241023	090400	637990	2820	2820	2820	2820	0
593	20241023	090300	637990	2820	2820	2820	2820	0
594	20241023	090200	637990	2820	2820	2820	2820	0
595	20241023	090100	637990	2820	2820	2820	2820	159
596	20241023	090000	189610	2830	2830	2830	2830	67