KissMeData/023600/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190800	75166790	9220	9220	9220	9220	57
3	20241023	190700	75166790	9220	9220	9220	9220	0
4	20241023	190600	75166790	9220	9220	9220	9220	0
5	20241023	190500	75166790	9220	9220	9220	9220	0
6	20241023	190400	75166790	9220	9220	9220	9220	0
7	20241023	190300	75166790	9220	9220	9220	9220	0
8	20241023	190200	75166790	9220	9220	9220	9220	0
9	20241023	190100	75166790	9220	9220	9220	9220	0
10	20241023	190000	75166790	9220	9220	9220	9220	0
11	20241023	185900	75166790	9220	9220	9220	9220	0
12	20241023	185800	75166790	9220	9220	9220	9220	0
13	20241023	185700	75166790	9220	9220	9220	9220	0
14	20241023	185600	75166790	9220	9220	9220	9220	0
15	20241023	185500	75166790	9220	9220	9220	9220	0
16	20241023	185400	75166790	9220	9220	9220	9220	0
17	20241023	185300	75166790	9220	9220	9220	9220	0
18	20241023	185200	75166790	9220	9220	9220	9220	0
19	20241023	185100	75166790	9220	9220	9220	9220	0
20	20241023	185000	75166790	9220	9220	9220	9220	0
21	20241023	184900	75166790	9220	9220	9220	9220	0
22	20241023	184800	75166790	9220	9220	9220	9220	0
23	20241023	184700	75166790	9220	9220	9220	9220	0
24	20241023	184600	75166790	9220	9220	9220	9220	0
25	20241023	184500	75166790	9220	9220	9220	9220	0
26	20241023	184400	75166790	9220	9220	9220	9220	0
27	20241023	184300	75166790	9220	9220	9220	9220	0
28	20241023	184200	75166790	9220	9220	9220	9220	0
29	20241023	184100	75166790	9220	9220	9220	9220	0
30	20241023	184000	75166790	9220	9220	9220	9220	0
31	20241023	183900	75166790	9220	9220	9220	9220	0
32	20241023	183800	75166790	9220	9220	9220	9220	57
33	20241023	183700	75166790	9220	9220	9220	9220	0
34	20241023	183600	75166790	9220	9220	9220	9220	0
35	20241023	183500	75166790	9220	9220	9220	9220	0
36	20241023	183400	75166790	9220	9220	9220	9220	0
37	20241023	183300	75166790	9220	9220	9220	9220	0
38	20241023	183200	75166790	9220	9220	9220	9220	0
39	20241023	183100	75166790	9220	9220	9220	9220	0
40	20241023	183000	75166790	9220	9220	9220	9220	0
41	20241023	182900	75166790	9220	9220	9220	9220	0
42	20241023	182800	75166790	9220	9220	9220	9220	0
43	20241023	182700	75166790	9220	9220	9220	9220	0
44	20241023	182600	75166790	9220	9220	9220	9220	0
45	20241023	182500	75166790	9220	9220	9220	9220	0
46	20241023	182400	75166790	9220	9220	9220	9220	0
47	20241023	182300	75166790	9220	9220	9220	9220	0
48	20241023	182200	75166790	9220	9220	9220	9220	0
49	20241023	182100	75166790	9220	9220	9220	9220	0
50	20241023	182000	75166790	9220	9220	9220	9220	0
51	20241023	181900	75166790	9220	9220	9220	9220	0
52	20241023	181800	75166790	9220	9220	9220	9220	0
53	20241023	181700	75166790	9220	9220	9220	9220	0
54	20241023	181600	75166790	9220	9220	9220	9220	0
55	20241023	181500	75166790	9220	9220	9220	9220	0
56	20241023	181400	75166790	9220	9220	9220	9220	0
57	20241023	181300	75166790	9220	9220	9220	9220	0
58	20241023	181200	75166790	9220	9220	9220	9220	0
59	20241023	181100	75166790	9220	9220	9220	9220	0
60	20241023	181000	75166790	9220	9220	9220	9220	0
61	20241023	180900	75166790	9220	9220	9220	9220	0
62	20241023	180800	75166790	9220	9220	9220	9220	57
63	20241023	180700	75166790	9220	9220	9220	9220	0
64	20241023	180600	75166790	9220	9220	9220	9220	0
65	20241023	180500	75166790	9220	9220	9220	9220	0
66	20241023	180400	75166790	9220	9220	9220	9220	0
67	20241023	180300	75166790	9220	9220	9220	9220	0
68	20241023	180200	75166790	9220	9220	9220	9220	0
69	20241023	180100	75166790	9220	9220	9220	9220	0
70	20241023	180000	75166790	9220	9220	9220	9220	0
71	20241023	175900	75166790	9220	9220	9220	9220	0
72	20241023	175800	75166790	9220	9220	9220	9220	0
73	20241023	175700	75166790	9220	9220	9220	9220	0
74	20241023	175600	75166790	9220	9220	9220	9220	0
75	20241023	175500	75166790	9220	9220	9220	9220	0
76	20241023	175400	75166790	9220	9220	9220	9220	0
77	20241023	175300	75166790	9220	9220	9220	9220	0
78	20241023	175200	75166790	9220	9220	9220	9220	0
79	20241023	175100	75166790	9220	9220	9220	9220	0
80	20241023	175000	75166790	9220	9220	9220	9220	0
81	20241023	174900	75166790	9220	9220	9220	9220	0
82	20241023	174800	75166790	9220	9220	9220	9220	0
83	20241023	174700	75166790	9220	9220	9220	9220	0
84	20241023	174600	75166790	9220	9220	9220	9220	0
85	20241023	174500	75166790	9220	9220	9220	9220	0
86	20241023	174400	75166790	9220	9220	9220	9220	0
87	20241023	174300	75166790	9220	9220	9220	9220	0
88	20241023	174200	75166790	9220	9220	9220	9220	0
89	20241023	174100	75166790	9220	9220	9220	9220	0
90	20241023	174000	75166790	9220	9220	9220	9220	0
91	20241023	173900	75166790	9220	9220	9220	9220	0
92	20241023	173800	75166790	9220	9220	9220	9220	57
93	20241023	173700	75166790	9220	9220	9220	9220	0
94	20241023	173600	75166790	9220	9220	9220	9220	0
95	20241023	173500	75166790	9220	9220	9220	9220	0
96	20241023	173400	75166790	9220	9220	9220	9220	0
97	20241023	173300	75166790	9220	9220	9220	9220	0
98	20241023	173200	75166790	9220	9220	9220	9220	0
99	20241023	173100	75166790	9220	9220	9220	9220	0
100	20241023	173000	75166790	9220	9220	9220	9220	0
101	20241023	172900	75166790	9220	9220	9220	9220	0
102	20241023	172800	75166790	9220	9220	9220	9220	0
103	20241023	172700	75166790	9220	9220	9220	9220	0
104	20241023	172600	75166790	9220	9220	9220	9220	0
105	20241023	172500	75166790	9220	9220	9220	9220	0
106	20241023	172400	75166790	9220	9220	9220	9220	0
107	20241023	172300	75166790	9220	9220	9220	9220	0
108	20241023	172200	75166790	9220	9220	9220	9220	0
109	20241023	172100	75166790	9220	9220	9220	9220	0
110	20241023	172000	75166790	9220	9220	9220	9220	0
111	20241023	171900	75166790	9220	9220	9220	9220	0
112	20241023	171800	75166790	9220	9220	9220	9220	0
113	20241023	171700	75166790	9220	9220	9220	9220	0
114	20241023	171600	75166790	9220	9220	9220	9220	0
115	20241023	171500	75166790	9220	9220	9220	9220	0
116	20241023	171400	75166790	9220	9220	9220	9220	0
117	20241023	171300	75166790	9220	9220	9220	9220	0
118	20241023	171200	75166790	9220	9220	9220	9220	0
119	20241023	171100	75166790	9220	9220	9220	9220	0
120	20241023	171000	75166790	9220	9220	9220	9220	0
121	20241023	170900	75166790	9220	9220	9220	9220	0
122	20241023	170800	75166790	9220	9220	9220	9220	57
123	20241023	170700	75166790	9220	9220	9220	9220	0
124	20241023	170600	75166790	9220	9220	9220	9220	0
125	20241023	170500	75166790	9220	9220	9220	9220	0
126	20241023	170400	75166790	9220	9220	9220	9220	0
127	20241023	170300	75166790	9220	9220	9220	9220	0
128	20241023	170200	75166790	9220	9220	9220	9220	0
129	20241023	170100	75166790	9220	9220	9220	9220	0
130	20241023	170000	75166790	9220	9220	9220	9220	0
131	20241023	165900	75166790	9220	9220	9220	9220	0
132	20241023	165800	75166790	9220	9220	9220	9220	0
133	20241023	165700	75166790	9220	9220	9220	9220	0
134	20241023	165600	75166790	9220	9220	9220	9220	0
135	20241023	165500	75166790	9220	9220	9220	9220	0
136	20241023	165400	75166790	9220	9220	9220	9220	0
137	20241023	165300	75166790	9220	9220	9220	9220	0
138	20241023	165200	75166790	9220	9220	9220	9220	0
139	20241023	165100	75166790	9220	9220	9220	9220	0
140	20241023	165000	75166790	9220	9220	9220	9220	0
141	20241023	164900	75166790	9220	9220	9220	9220	0
142	20241023	164800	75166790	9220	9220	9220	9220	0
143	20241023	164700	75166790	9220	9220	9220	9220	0
144	20241023	164600	75166790	9220	9220	9220	9220	0
145	20241023	164500	75166790	9220	9220	9220	9220	0
146	20241023	164400	75166790	9220	9220	9220	9220	0
147	20241023	164300	75166790	9220	9220	9220	9220	0
148	20241023	164200	75166790	9220	9220	9220	9220	0
149	20241023	164100	75166790	9220	9220	9220	9220	0
150	20241023	164000	75166790	9220	9220	9220	9220	0
151	20241023	163900	75166790	9220	9220	9220	9220	0
152	20241023	163800	75166790	9220	9220	9220	9220	57
153	20241023	163700	75166790	9220	9220	9220	9220	0
154	20241023	163600	75166790	9220	9220	9220	9220	0
155	20241023	163500	75166790	9220	9220	9220	9220	0
156	20241023	163400	75166790	9220	9220	9220	9220	0
157	20241023	163300	75166790	9220	9220	9220	9220	0
158	20241023	163200	75166790	9220	9220	9220	9220	0
159	20241023	163100	75166790	9220	9220	9220	9220	0
160	20241023	163000	75166790	9220	9220	9220	9220	0
161	20241023	162900	75166790	9220	9220	9220	9220	0
162	20241023	162800	75166790	9220	9220	9220	9220	0
163	20241023	162700	75166790	9220	9220	9220	9220	0
164	20241023	162600	75166790	9220	9220	9220	9220	0
165	20241023	162500	75166790	9220	9220	9220	9220	0
166	20241023	162400	75166790	9220	9220	9220	9220	0
167	20241023	162300	75166790	9220	9220	9220	9220	0
168	20241023	162200	75166790	9220	9220	9220	9220	0
169	20241023	162100	75166790	9220	9220	9220	9220	0
170	20241023	162000	75166790	9220	9220	9220	9220	0
171	20241023	161900	75166790	9220	9220	9220	9220	0
172	20241023	161800	75166790	9220	9220	9220	9220	0
173	20241023	161700	75166790	9220	9220	9220	9220	0
174	20241023	161600	75166790	9220	9220	9220	9220	0
175	20241023	161500	75166790	9220	9220	9220	9220	0
176	20241023	161400	75166790	9220	9220	9220	9220	0
177	20241023	161300	75166790	9220	9220	9220	9220	0
178	20241023	161200	75166790	9220	9220	9220	9220	0
179	20241023	161100	75166790	9220	9220	9220	9220	0
180	20241023	161000	75166790	9220	9220	9220	9220	0
181	20241023	160900	75166790	9220	9220	9220	9220	0
182	20241023	160800	75166790	9220	9220	9220	9220	57
183	20241023	160700	75166790	9220	9220	9220	9220	0
184	20241023	160600	75166790	9220	9220	9220	9220	0
185	20241023	160500	75166790	9220	9220	9220	9220	0
186	20241023	160400	75166790	9220	9220	9220	9220	0
187	20241023	160300	75166790	9220	9220	9220	9220	0
188	20241023	160200	75166790	9220	9220	9220	9220	0
189	20241023	160100	75166790	9220	9220	9220	9220	0
190	20241023	160000	75166790	9220	9220	9220	9220	0
191	20241023	155900	75166790	9220	9220	9220	9220	0
192	20241023	155800	75166790	9220	9220	9220	9220	0
193	20241023	155700	75166790	9220	9220	9220	9220	0
194	20241023	155600	75166790	9220	9220	9220	9220	0
195	20241023	155500	75166790	9220	9220	9220	9220	0
196	20241023	155400	75166790	9220	9220	9220	9220	0
197	20241023	155300	75166790	9220	9220	9220	9220	0
198	20241023	155200	75166790	9220	9220	9220	9220	0
199	20241023	155100	75166790	9220	9220	9220	9220	0
200	20241023	155000	75166790	9220	9220	9220	9220	0
201	20241023	154900	75166790	9220	9220	9220	9220	0
202	20241023	154800	75166790	9220	9220	9220	9220	0
203	20241023	154700	75166790	9220	9220	9220	9220	0
204	20241023	154600	75166790	9220	9220	9220	9220	0
205	20241023	154500	75166790	9220	9220	9220	9220	0
206	20241023	154400	75166790	9220	9220	9220	9220	0
207	20241023	154300	75166790	9220	9220	9220	9220	0
208	20241023	154200	75166790	9220	9220	9220	9220	0
209	20241023	154100	75166790	9220	9220	9220	9220	0
210	20241023	154000	75166790	9220	9220	9220	9220	0
211	20241023	153900	75166790	9220	9220	9220	9220	0
212	20241023	153800	75166790	9220	9220	9220	9220	57
213	20241023	153700	75166790	9220	9220	9220	9220	0
214	20241023	153600	75166790	9220	9220	9220	9220	0
215	20241023	153500	75166790	9220	9220	9220	9220	0
216	20241023	153400	75166790	9220	9220	9220	9220	0
217	20241023	153300	75166790	9220	9220	9220	9220	0
218	20241023	153200	75166790	9220	9220	9220	9220	0
219	20241023	153100	75166790	9220	9220	9220	9220	0
220	20241023	153000	75166790	9220	9220	9220	9220	57
221	20241023	152900	74641250	9240	9240	9240	9240	0
222	20241023	152800	74641250	9240	9240	9240	9240	0
223	20241023	152700	74641250	9240	9240	9240	9240	0
224	20241023	152600	74641250	9240	9240	9240	9240	0
225	20241023	152500	74641250	9240	9240	9240	9240	0
226	20241023	152400	74641250	9240	9240	9240	9240	0
227	20241023	152300	74641250	9240	9240	9240	9240	0
228	20241023	152200	74641250	9240	9240	9240	9240	0
229	20241023	152100	74641250	9240	9240	9240	9240	0
230	20241023	152000	74641250	9240	9240	9240	9240	0
231	20241023	151900	74641250	9240	9120	9240	9120	273
232	20241023	151800	72131920	9180	9180	9180	9180	0
233	20241023	151700	72131920	9180	9150	9180	9150	130
234	20241023	151600	70941120	9160	9110	9160	9110	27
235	20241023	151500	70694900	9170	9170	9170	9170	13
236	20241023	151400	70575690	9110	9110	9110	9110	0
237	20241023	151300	70575690	9110	9110	9110	9110	1
238	20241023	151200	70566580	9200	9130	9200	9100	771
239	20241023	151100	63534550	9180	9130	9180	9130	19
240	20241023	151000	63360880	9190	9190	9190	9190	0
241	20241023	150900	63360880	9190	9190	9190	9190	0
242	20241023	150800	63360880	9190	9150	9190	9150	19
243	20241023	150700	63186990	9160	9160	9160	9160	12
244	20241023	150600	63077070	9200	9200	9200	9200	0
245	20241023	150500	63077070	9200	9200	9200	9200	0
246	20241023	150400	63077070	9200	9200	9200	9200	0
247	20241023	150300	63077070	9200	9200	9200	9200	0
248	20241023	150200	63077070	9200	9200	9200	9200	0
249	20241023	150100	63077070	9200	9150	9200	9150	75
250	20241023	150000	62390070	9200	9150	9200	9150	32
251	20241023	145900	62096920	9150	9150	9150	9150	0
252	20241023	145800	62096920	9150	9150	9150	9120	29
253	20241023	145700	61831930	9120	9120	9120	9120	59
254	20241023	145600	61293850	9160	9130	9160	9110	450
255	20241023	145500	57189840	9160	9160	9160	9160	0
256	20241023	145400	57189840	9160	9160	9160	9160	0
257	20241023	145300	57189840	9160	9160	9160	9160	0
258	20241023	145200	57189840	9160	9160	9160	9160	0
259	20241023	145100	57189840	9160	9160	9160	9160	0
260	20241023	145000	57189840	9160	9160	9160	9160	0
261	20241023	144900	57189840	9160	9160	9160	9160	0
262	20241023	144800	57189840	9160	9160	9160	9160	0
263	20241023	144700	57189840	9160	9160	9160	9160	2
264	20241023	144600	57171520	9160	9160	9160	9160	0
265	20241023	144500	57171520	9160	9160	9160	9160	0
266	20241023	144400	57171520	9160	9160	9160	9160	0
267	20241023	144300	57171520	9160	9160	9160	9160	0
268	20241023	144200	57171520	9160	9110	9160	9110	153
269	20241023	144100	55776290	9160	9160	9160	9160	0
270	20241023	144000	55776290	9160	9160	9160	9160	0
271	20241023	143900	55776290	9160	9160	9160	9160	0
272	20241023	143800	55776290	9160	9160	9160	9160	0
273	20241023	143700	55776290	9160	9160	9160	9160	0
274	20241023	143600	55776290	9160	9160	9160	9160	0
275	20241023	143500	55776290	9160	9160	9160	9160	0
276	20241023	143400	55776290	9160	9160	9160	9160	0
277	20241023	143300	55776290	9160	9160	9160	9160	0
278	20241023	143200	55776290	9160	9160	9160	9160	0
279	20241023	143100	55776290	9160	9160	9160	9160	0
280	20241023	143000	55776290	9160	9110	9160	9110	28
281	20241023	142900	55521060	9180	9130	9180	9100	932
282	20241023	142800	47018330	9170	9170	9170	9170	0
283	20241023	142700	47018330	9170	9170	9170	9170	0
284	20241023	142600	47018330	9170	9170	9170	9170	0
285	20241023	142500	47018330	9170	9170	9170	9170	2
286	20241023	142400	46999990	9210	9210	9210	9210	0
287	20241023	142300	46999990	9210	9210	9210	9210	0
288	20241023	142200	46999990	9210	9210	9210	9210	0
289	20241023	142100	46999990	9210	9210	9210	9210	0
290	20241023	142000	46999990	9210	9210	9210	9210	0
291	20241023	141900	46999990	9210	9210	9210	9210	0
292	20241023	141800	46999990	9210	9120	9210	9100	1388
293	20241023	141700	34328120	9120	9120	9120	9120	0
294	20241023	141600	34328120	9120	9120	9120	9120	0
295	20241023	141500	34328120	9120	9120	9120	9120	0
296	20241023	141400	34328120	9120	9120	9120	9120	0
297	20241023	141300	34328120	9120	9120	9120	9120	0
298	20241023	141200	34328120	9120	9120	9120	9120	0
299	20241023	141100	34328120	9120	9120	9120	9120	0
300	20241023	141000	34328120	9120	9120	9120	9120	0
301	20241023	140900	34328120	9120	9120	9120	9120	7
302	20241023	140800	34264280	9120	9120	9120	9120	0
303	20241023	140700	34264280	9120	9100	9120	9100	25
304	20241023	140600	34036600	9100	9100	9100	9100	4
305	20241023	140500	34000200	9100	9100	9100	9100	10
306	20241023	140400	33909200	9100	9100	9100	9100	0
307	20241023	140300	33909200	9100	9100	9100	9100	6
308	20241023	140200	33854600	9100	9100	9100	9100	18
309	20241023	140100	33690800	9100	9100	9100	9100	2
310	20241023	140000	33672600	9100	9100	9100	9100	0
311	20241023	135900	33672600	9100	9100	9100	9100	0
312	20241023	135800	33672600	9100	9100	9100	9100	6
313	20241023	135700	33618000	9120	9120	9120	9120	0
314	20241023	135600	33618000	9120	9120	9120	9120	0
315	20241023	135500	33618000	9120	9120	9120	9120	0
316	20241023	135400	33618000	9120	9120	9120	9120	0
317	20241023	135300	33618000	9120	9120	9120	9120	0
318	20241023	135200	33618000	9120	9120	9120	9120	0
319	20241023	135100	33618000	9120	9120	9120	9120	0
320	20241023	135000	33618000	9120	9120	9120	9120	0
321	20241023	134900	33618000	9120	9110	9120	9110	9
322	20241023	134800	33536000	9120	9120	9120	9120	0
323	20241023	134700	33536000	9120	9120	9120	9120	0
324	20241023	134600	33536000	9120	9120	9120	9120	0
325	20241023	134500	33536000	9120	9120	9120	9120	0
326	20241023	134400	33536000	9120	9120	9120	9120	0
327	20241023	134300	33536000	9120	9120	9120	9120	0
328	20241023	134200	33536000	9120	9120	9120	9120	0
329	20241023	134100	33536000	9120	9120	9120	9120	0
330	20241023	134000	33536000	9120	9120	9120	9120	0
331	20241023	133900	33536000	9120	9120	9120	9120	0
332	20241023	133800	33536000	9120	9120	9120	9120	0
333	20241023	133700	33536000	9120	9120	9120	9120	0
334	20241023	133600	33536000	9120	9120	9120	9120	2
335	20241023	133500	33517760	9090	9110	9120	9090	298
336	20241023	133400	30801470	9120	9120	9120	9120	0
337	20241023	133300	30801470	9120	9120	9120	9120	0
338	20241023	133200	30801470	9120	9120	9120	9120	6
339	20241023	133100	30746750	9120	9120	9120	9120	0
340	20241023	133000	30746750	9120	9120	9120	9120	0
341	20241023	132900	30746750	9120	9120	9120	9120	0
342	20241023	132800	30746750	9120	9120	9120	9120	0
343	20241023	132700	30746750	9120	9120	9120	9120	0
344	20241023	132600	30746750	9120	9120	9120	9120	0
345	20241023	132500	30746750	9120	9120	9120	9120	0
346	20241023	132400	30746750	9120	9120	9120	9120	12
347	20241023	132300	30637310	9120	9120	9120	9120	0
348	20241023	132200	30637310	9120	9120	9120	9120	0
349	20241023	132100	30637310	9120	9120	9120	9120	0
350	20241023	132000	30637310	9120	9120	9120	9120	0
351	20241023	131900	30637310	9120	9120	9120	9120	0
352	20241023	131800	30637310	9120	9120	9120	9120	0
353	20241023	131700	30637310	9120	9120	9120	9120	0
354	20241023	131600	30637310	9120	9120	9120	9120	0
355	20241023	131500	30637310	9120	9120	9120	9120	0
356	20241023	131400	30637310	9120	9120	9120	9120	0
357	20241023	131300	30637310	9120	9120	9120	9120	0
358	20241023	131200	30637310	9120	9120	9120	9120	0
359	20241023	131100	30637310	9120	9120	9120	9120	0
360	20241023	131000	30637310	9120	9120	9120	9120	0
361	20241023	130900	30637310	9120	9120	9120	9120	0
362	20241023	130800	30637310	9120	9120	9120	9120	0
363	20241023	130700	30637310	9120	9120	9120	9120	0
364	20241023	130600	30637310	9120	9120	9120	9120	0
365	20241023	130500	30637310	9120	9120	9120	9120	0
366	20241023	130400	30637310	9120	9120	9120	9120	0
367	20241023	130300	30637310	9120	9120	9120	9120	0
368	20241023	130200	30637310	9120	9120	9120	9120	4
369	20241023	130100	30600830	9120	9120	9120	9120	15
370	20241023	130000	30464030	9120	9110	9120	9110	34
371	20241023	125900	30154220	9120	9120	9120	9120	0
372	20241023	125800	30154220	9120	9120	9120	9120	0
373	20241023	125700	30154220	9120	9120	9120	9120	0
374	20241023	125600	30154220	9120	9120	9120	9120	0
375	20241023	125500	30154220	9120	9100	9120	9100	22
376	20241023	125400	29953940	9120	9120	9120	9120	0
377	20241023	125300	29953940	9120	9120	9120	9120	0
378	20241023	125200	29953940	9120	9120	9120	9120	0
379	20241023	125100	29953940	9120	9120	9120	9120	0
380	20241023	125000	29953940	9120	9120	9120	9120	0
381	20241023	124900	29953940	9120	9120	9120	9120	0
382	20241023	124800	29953940	9120	9120	9120	9120	0
383	20241023	124700	29953940	9120	9120	9120	9120	0
384	20241023	124600	29953940	9120	9120	9120	9120	0
385	20241023	124500	29953940	9120	9100	9120	9100	137
386	20241023	124400	28706960	9100	9100	9100	9100	0
387	20241023	124300	28706960	9100	9100	9100	9100	0
388	20241023	124200	28706960	9100	9100	9100	9100	16
389	20241023	124100	28561360	9110	9110	9110	9110	84
390	20241023	124000	27796120	9120	9120	9120	9120	0
391	20241023	123900	27796120	9120	9120	9120	9120	0
392	20241023	123800	27796120	9120	9120	9120	9120	0
393	20241023	123700	27796120	9120	9120	9120	9120	25
394	20241023	123600	27568120	9130	9130	9130	9130	0
395	20241023	123500	27568120	9130	9130	9130	9130	0
396	20241023	123400	27568120	9130	9130	9130	9130	0
397	20241023	123300	27568120	9130	9130	9130	9130	0
398	20241023	123200	27568120	9130	9130	9130	9130	0
399	20241023	123100	27568120	9130	9130	9130	9130	0
400	20241023	123000	27568120	9130	9130	9130	9130	0
401	20241023	122900	27568120	9130	9130	9130	9130	0
402	20241023	122800	27568120	9130	9130	9130	9130	0
403	20241023	122700	27568120	9130	9110	9130	9110	207
404	20241023	122600	25682150	9130	9120	9130	9120	4
405	20241023	122500	25645660	9120	9120	9120	9120	0
406	20241023	122400	25645660	9120	9120	9120	9120	0
407	20241023	122300	25645660	9120	9120	9120	9120	0
408	20241023	122200	25645660	9120	9120	9120	9120	1
409	20241023	122100	25636540	9150	9150	9150	9150	0
410	20241023	122000	25636540	9150	9150	9150	9150	0
411	20241023	121900	25636540	9150	9150	9150	9150	0
412	20241023	121800	25636540	9150	9150	9150	9150	0
413	20241023	121700	25636540	9150	9150	9150	9150	0
414	20241023	121600	25636540	9150	9150	9150	9150	0
415	20241023	121500	25636540	9150	9150	9150	9150	0
416	20241023	121400	25636540	9150	9110	9150	9110	280
417	20241023	121300	23083150	9120	9130	9130	9120	145
418	20241023	121200	21760680	9170	9170	9170	9170	0
419	20241023	121100	21760680	9170	9170	9170	9170	0
420	20241023	121000	21760680	9170	9170	9170	9170	0
421	20241023	120900	21760680	9170	9170	9170	9170	0
422	20241023	120800	21760680	9170	9170	9170	9170	0
423	20241023	120700	21760680	9170	9170	9170	9170	0
424	20241023	120600	21760680	9170	9170	9170	9170	0
425	20241023	120500	21760680	9170	9170	9170	9170	0
426	20241023	120400	21760680	9170	9170	9170	9170	0
427	20241023	120300	21760680	9170	9170	9170	9170	0
428	20241023	120200	21760680	9170	9170	9170	9170	0
429	20241023	120100	21760680	9170	9170	9170	9170	0
430	20241023	120000	21760680	9170	9170	9170	9170	0
431	20241023	115900	21760680	9170	9170	9170	9170	0
432	20241023	115800	21760680	9170	9170	9170	9170	0
433	20241023	115700	21760680	9170	9170	9170	9170	0
434	20241023	115600	21760680	9170	9170	9170	9170	0
435	20241023	115500	21760680	9170	9170	9170	9170	0
436	20241023	115400	21760680	9170	9170	9170	9170	0
437	20241023	115300	21760680	9170	9170	9170	9170	0
438	20241023	115200	21760680	9170	9170	9170	9170	0
439	20241023	115100	21760680	9170	9170	9170	9170	0
440	20241023	115000	21760680	9170	9170	9170	9170	0
441	20241023	114900	21760680	9170	9170	9170	9170	0
442	20241023	114800	21760680	9170	9170	9170	9170	1
443	20241023	114700	21751510	9170	9170	9170	9170	0
444	20241023	114600	21751510	9170	9170	9170	9170	0
445	20241023	114500	21751510	9170	9170	9170	9170	0
446	20241023	114400	21751510	9170	9170	9170	9170	0
447	20241023	114300	21751510	9170	9170	9170	9170	0
448	20241023	114200	21751510	9170	9170	9170	9170	0
449	20241023	114100	21751510	9170	9170	9170	9170	0
450	20241023	114000	21751510	9170	9170	9170	9170	0
451	20241023	113900	21751510	9170	9170	9170	9170	0
452	20241023	113800	21751510	9170	9170	9170	9170	0
453	20241023	113700	21751510	9170	9170	9170	9170	0
454	20241023	113600	21751510	9170	9170	9170	9170	0
455	20241023	113500	21751510	9170	9170	9170	9170	0
456	20241023	113400	21751510	9170	9170	9170	9170	0
457	20241023	113300	21751510	9170	9170	9170	9170	0
458	20241023	113200	21751510	9170	9170	9170	9170	0
459	20241023	113100	21751510	9170	9170	9170	9170	8
460	20241023	113000	21678150	9170	9170	9170	9170	0
461	20241023	112900	21678150	9170	9170	9170	9170	0
462	20241023	112800	21678150	9170	9170	9170	9170	0
463	20241023	112700	21678150	9170	9170	9170	9170	0
464	20241023	112600	21678150	9170	9170	9170	9170	0
465	20241023	112500	21678150	9170	9170	9170	9170	0
466	20241023	112400	21678150	9170	9150	9170	9150	12
467	20241023	112300	21568310	9160	9160	9160	9160	0
468	20241023	112200	21568310	9160	9160	9160	9160	0
469	20241023	112100	21568310	9160	9130	9160	9130	2
470	20241023	112000	21550020	9160	9160	9160	9160	0
471	20241023	111900	21550020	9160	9160	9160	9160	0
472	20241023	111800	21550020	9160	9160	9160	9160	0
473	20241023	111700	21550020	9160	9160	9160	9160	0
474	20241023	111600	21550020	9160	9160	9160	9160	0
475	20241023	111500	21550020	9160	9160	9160	9160	0
476	20241023	111400	21550020	9160	9160	9160	9160	0
477	20241023	111300	21550020	9160	9160	9160	9160	0
478	20241023	111200	21550020	9160	9160	9160	9160	0
479	20241023	111100	21550020	9160	9160	9160	9160	0
480	20241023	111000	21550020	9160	9160	9160	9160	0
481	20241023	110900	21550020	9160	9160	9160	9160	0
482	20241023	110800	21550020	9160	9160	9160	9160	0
483	20241023	110700	21550020	9160	9160	9160	9160	0
484	20241023	110600	21550020	9160	9160	9160	9160	0
485	20241023	110500	21550020	9160	9150	9160	9150	25
486	20241023	110400	21321250	9160	9160	9160	9160	0
487	20241023	110300	21321250	9160	9160	9160	9160	0
488	20241023	110200	21321250	9160	9160	9160	9160	0
489	20241023	110100	21321250	9160	9160	9160	9160	0
490	20241023	110000	21321250	9160	9160	9160	9160	3
491	20241023	105900	21293770	9160	9130	9160	9130	32
492	20241023	105800	21000820	9160	9140	9160	9120	602
493	20241023	105700	15499290	9160	9160	9160	9160	0
494	20241023	105600	15499290	9160	9160	9160	9160	0
495	20241023	105500	15499290	9160	9140	9160	9140	15
496	20241023	105400	15362090	9160	9160	9160	9160	0
497	20241023	105300	15362090	9160	9160	9160	9160	1
498	20241023	105200	15352930	9160	9160	9160	9160	0
499	20241023	105100	15352930	9160	9160	9160	9160	0
500	20241023	105000	15352930	9160	9160	9160	9160	0
501	20241023	104900	15352930	9160	9160	9160	9160	0
502	20241023	104800	15352930	9160	9160	9160	9160	0
503	20241023	104700	15352930	9160	9160	9160	9160	0
504	20241023	104600	15352930	9160	9160	9160	9160	0
505	20241023	104500	15352930	9160	9160	9160	9160	0
506	20241023	104400	15352930	9160	9160	9160	9160	0
507	20241023	104300	15352930	9160	9160	9160	9160	0
508	20241023	104200	15352930	9160	9160	9160	9160	0
509	20241023	104100	15352930	9160	9140	9160	9140	4
510	20241023	104000	15316350	9140	9140	9140	9140	0
511	20241023	103900	15316350	9140	9140	9140	9140	0
512	20241023	103800	15316350	9140	9140	9140	9140	0
513	20241023	103700	15316350	9140	9140	9140	9140	0
514	20241023	103600	15316350	9140	9140	9140	9140	1
515	20241023	103500	15307210	9170	9170	9170	9170	0
516	20241023	103400	15307210	9170	9170	9170	9170	0
517	20241023	103300	15307210	9170	9140	9170	9140	295
518	20241023	103200	12609140	9180	9180	9180	9180	0
519	20241023	103100	12609140	9180	9180	9180	9180	0
520	20241023	103000	12609140	9180	9150	9180	9150	135
521	20241023	102900	11373320	9180	9180	9180	9180	19
522	20241023	102800	11198900	9180	9180	9180	9180	0
523	20241023	102700	11198900	9180	9180	9180	9180	0
524	20241023	102600	11198900	9180	9180	9180	9180	0
525	20241023	102500	11198900	9180	9180	9180	9180	0
526	20241023	102400	11198900	9180	9180	9180	9180	0
527	20241023	102300	11198900	9180	9180	9180	9180	0
528	20241023	102200	11198900	9180	9180	9180	9180	0
529	20241023	102100	11198900	9180	9180	9180	9180	0
530	20241023	102000	11198900	9180	9150	9180	9150	3
531	20241023	101900	11171420	9140	9140	9140	9140	0
532	20241023	101800	11171420	9140	9140	9140	9140	0
533	20241023	101700	11171420	9140	9140	9140	9140	0
534	20241023	101600	11171420	9140	9140	9140	9140	0
535	20241023	101500	11171420	9140	9140	9140	9140	0
536	20241023	101400	11171420	9140	9140	9140	9140	0
537	20241023	101300	11171420	9140	9140	9140	9140	0
538	20241023	101200	11171420	9140	9140	9140	9140	0
539	20241023	101100	11171420	9140	9140	9140	9140	0
540	20241023	101000	11171420	9140	9140	9140	9140	0
541	20241023	100900	11171420	9140	9140	9140	9140	0
542	20241023	100800	11171420	9140	9140	9140	9140	0
543	20241023	100700	11171420	9140	9140	9140	9140	2
544	20241023	100600	11153140	9180	9150	9180	9140	11
545	20241023	100500	11052490	9190	9190	9190	9190	0
546	20241023	100400	11052490	9190	9190	9190	9190	0
547	20241023	100300	11052490	9190	9190	9190	9190	0
548	20241023	100200	11052490	9190	9190	9190	9190	0
549	20241023	100100	11052490	9190	9190	9190	9190	0
550	20241023	100000	11052490	9190	9150	9190	9150	13
551	20241023	095900	10933460	9190	9190	9190	9190	0
552	20241023	095800	10933460	9190	9190	9190	9190	0
553	20241023	095700	10933460	9190	9190	9190	9190	0
554	20241023	095600	10933460	9190	9190	9190	9190	0
555	20241023	095500	10933460	9190	9190	9190	9190	0
556	20241023	095400	10933460	9190	9190	9190	9190	0
557	20241023	095300	10933460	9190	9190	9190	9190	0
558	20241023	095200	10933460	9190	9140	9190	9140	89
559	20241023	095100	10119150	9150	9150	9150	9150	13
560	20241023	095000	10000200	9170	9160	9170	9160	3
561	20241023	094900	9972710	9170	9170	9170	9170	0
562	20241023	094800	9972710	9170	9170	9170	9170	2
563	20241023	094700	9954370	9200	9200	9200	9200	0
564	20241023	094600	9954370	9200	9200	9200	9200	0
565	20241023	094500	9954370	9200	9200	9200	9200	0
566	20241023	094400	9954370	9200	9140	9200	9140	3
567	20241023	094300	9926890	9200	9190	9200	9140	67
568	20241023	094200	9310870	9190	9190	9190	9190	0
569	20241023	094100	9310870	9190	9190	9190	9190	0
570	20241023	094000	9310870	9190	9190	9190	9190	0
571	20241023	093900	9310870	9190	9190	9190	9190	0
572	20241023	093800	9310870	9190	9190	9190	9190	0
573	20241023	093700	9310870	9190	9190	9190	9190	0
574	20241023	093600	9310870	9190	9190	9190	9190	0
575	20241023	093500	9310870	9190	9190	9190	9190	0
576	20241023	093400	9310870	9190	9190	9190	9190	0
577	20241023	093300	9310870	9190	9190	9190	9190	0
578	20241023	093200	9310870	9190	9190	9190	9140	5
579	20241023	093100	9265020	9190	9190	9190	9190	0
580	20241023	093000	9265020	9190	9120	9190	9120	4
581	20241023	092900	9228470	9190	9150	9190	9150	19
582	20241023	092800	9054390	9150	9150	9150	9150	0
583	20241023	092700	9054390	9150	9150	9150	9150	0
584	20241023	092600	9054390	9150	9150	9150	9150	0
585	20241023	092500	9054390	9150	9150	9150	9150	0
586	20241023	092400	9054390	9150	9150	9150	9150	0
587	20241023	092300	9054390	9150	9150	9150	9150	0
588	20241023	092200	9054390	9150	9150	9150	9150	0
589	20241023	092100	9054390	9150	9150	9150	9150	0
590	20241023	092000	9054390	9150	9150	9150	9150	0
591	20241023	091900	9054390	9150	9110	9150	9100	380
592	20241023	091800	5593070	9110	9100	9110	9100	17
593	20241023	091700	5438240	9110	9110	9110	9110	152
594	20241023	091600	4053520	9120	9120	9120	9120	0
595	20241023	091500	4053520	9120	9120	9120	9120	0
596	20241023	091400	4053520	9120	9120	9120	9110	242
597	20241023	091300	1846760	9130	9130	9130	9130	1
598	20241023	091200	1837630	9120	9130	9130	9120	38
599	20241023	091100	1490730	9130	9130	9130	9130	0
600	20241023	091000	1490730	9130	9130	9130	9130	0
601	20241023	090900	1490730	9130	9130	9130	9130	0
602	20241023	090800	1490730	9130	9130	9130	9130	0
603	20241023	090700	1490730	9130	9130	9130	9130	0
604	20241023	090600	1490730	9130	9130	9130	9130	0
605	20241023	090500	1490730	9130	9140	9190	9130	37
606	20241023	090400	1152400	9200	9200	9200	9200	0
607	20241023	090300	1152400	9200	9200	9200	9200	0
608	20241023	090200	1152400	9200	9200	9200	9200	0
609	20241023	090100	1152400	9200	9200	9200	9120	125
610	20241023	090000	9210	9210	9210	9210	9210	1