KissMeData/039010/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192400	43804860	5860	5860	5860	5860	1642
3	20241023	192300	43804860	5860	5860	5860	5860	0
4	20241023	192200	43804860	5860	5860	5860	5860	0
5	20241023	192100	43804860	5860	5860	5860	5860	0
6	20241023	192000	43804860	5860	5860	5860	5860	0
7	20241023	191900	43804860	5860	5860	5860	5860	0
8	20241023	191800	43804860	5860	5860	5860	5860	0
9	20241023	191700	43804860	5860	5860	5860	5860	0
10	20241023	191600	43804860	5860	5860	5860	5860	0
11	20241023	191500	43804860	5860	5860	5860	5860	0
12	20241023	191400	43804860	5860	5860	5860	5860	0
13	20241023	191300	43804860	5860	5860	5860	5860	0
14	20241023	191200	43804860	5860	5860	5860	5860	0
15	20241023	191100	43804860	5860	5860	5860	5860	0
16	20241023	191000	43804860	5860	5860	5860	5860	0
17	20241023	190900	43804860	5860	5860	5860	5860	0
18	20241023	190800	43804860	5860	5860	5860	5860	0
19	20241023	190700	43804860	5860	5860	5860	5860	0
20	20241023	190600	43804860	5860	5860	5860	5860	0
21	20241023	190500	43804860	5860	5860	5860	5860	0
22	20241023	190400	43804860	5860	5860	5860	5860	0
23	20241023	190300	43804860	5860	5860	5860	5860	0
24	20241023	190200	43804860	5860	5860	5860	5860	0
25	20241023	190100	43804860	5860	5860	5860	5860	0
26	20241023	190000	43804860	5860	5860	5860	5860	0
27	20241023	185900	43804860	5860	5860	5860	5860	0
28	20241023	185800	43804860	5860	5860	5860	5860	0
29	20241023	185700	43804860	5860	5860	5860	5860	0
30	20241023	185600	43804860	5860	5860	5860	5860	0
31	20241023	185500	43804860	5860	5860	5860	5860	0
32	20241023	185400	43804860	5860	5860	5860	5860	1642
33	20241023	185300	43804860	5860	5860	5860	5860	0
34	20241023	185200	43804860	5860	5860	5860	5860	0
35	20241023	185100	43804860	5860	5860	5860	5860	0
36	20241023	185000	43804860	5860	5860	5860	5860	0
37	20241023	184900	43804860	5860	5860	5860	5860	0
38	20241023	184800	43804860	5860	5860	5860	5860	0
39	20241023	184700	43804860	5860	5860	5860	5860	0
40	20241023	184600	43804860	5860	5860	5860	5860	0
41	20241023	184500	43804860	5860	5860	5860	5860	0
42	20241023	184400	43804860	5860	5860	5860	5860	0
43	20241023	184300	43804860	5860	5860	5860	5860	0
44	20241023	184200	43804860	5860	5860	5860	5860	0
45	20241023	184100	43804860	5860	5860	5860	5860	0
46	20241023	184000	43804860	5860	5860	5860	5860	0
47	20241023	183900	43804860	5860	5860	5860	5860	0
48	20241023	183800	43804860	5860	5860	5860	5860	0
49	20241023	183700	43804860	5860	5860	5860	5860	0
50	20241023	183600	43804860	5860	5860	5860	5860	0
51	20241023	183500	43804860	5860	5860	5860	5860	0
52	20241023	183400	43804860	5860	5860	5860	5860	0
53	20241023	183300	43804860	5860	5860	5860	5860	0
54	20241023	183200	43804860	5860	5860	5860	5860	0
55	20241023	183100	43804860	5860	5860	5860	5860	0
56	20241023	183000	43804860	5860	5860	5860	5860	0
57	20241023	182900	43804860	5860	5860	5860	5860	0
58	20241023	182800	43804860	5860	5860	5860	5860	0
59	20241023	182700	43804860	5860	5860	5860	5860	0
60	20241023	182600	43804860	5860	5860	5860	5860	0
61	20241023	182500	43804860	5860	5860	5860	5860	0
62	20241023	182400	43804860	5860	5860	5860	5860	1642
63	20241023	182300	43804860	5860	5860	5860	5860	0
64	20241023	182200	43804860	5860	5860	5860	5860	0
65	20241023	182100	43804860	5860	5860	5860	5860	0
66	20241023	182000	43804860	5860	5860	5860	5860	0
67	20241023	181900	43804860	5860	5860	5860	5860	0
68	20241023	181800	43804860	5860	5860	5860	5860	0
69	20241023	181700	43804860	5860	5860	5860	5860	0
70	20241023	181600	43804860	5860	5860	5860	5860	0
71	20241023	181500	43804860	5860	5860	5860	5860	0
72	20241023	181400	43804860	5860	5860	5860	5860	0
73	20241023	181300	43804860	5860	5860	5860	5860	0
74	20241023	181200	43804860	5860	5860	5860	5860	0
75	20241023	181100	43804860	5860	5860	5860	5860	0
76	20241023	181000	43804860	5860	5860	5860	5860	0
77	20241023	180900	43804860	5860	5860	5860	5860	0
78	20241023	180800	43804860	5860	5860	5860	5860	0
79	20241023	180700	43804860	5860	5860	5860	5860	0
80	20241023	180600	43804860	5860	5860	5860	5860	0
81	20241023	180500	43804860	5860	5860	5860	5860	0
82	20241023	180400	43804860	5860	5860	5860	5860	0
83	20241023	180300	43804860	5860	5860	5860	5860	0
84	20241023	180200	43804860	5860	5860	5860	5860	0
85	20241023	180100	43804860	5860	5860	5860	5860	0
86	20241023	180000	43804860	5860	5860	5860	5860	0
87	20241023	175900	43804860	5860	5860	5860	5860	0
88	20241023	175800	43804860	5860	5860	5860	5860	0
89	20241023	175700	43804860	5860	5860	5860	5860	0
90	20241023	175600	43804860	5860	5860	5860	5860	0
91	20241023	175500	43804860	5860	5860	5860	5860	0
92	20241023	175400	43804860	5860	5860	5860	5860	1642
93	20241023	175300	43804860	5860	5860	5860	5860	0
94	20241023	175200	43804860	5860	5860	5860	5860	0
95	20241023	175100	43804860	5860	5860	5860	5860	0
96	20241023	175000	43804860	5860	5860	5860	5860	0
97	20241023	174900	43804860	5860	5860	5860	5860	0
98	20241023	174800	43804860	5860	5860	5860	5860	0
99	20241023	174700	43804860	5860	5860	5860	5860	0
100	20241023	174600	43804860	5860	5860	5860	5860	0
101	20241023	174500	43804860	5860	5860	5860	5860	0
102	20241023	174400	43804860	5860	5860	5860	5860	0
103	20241023	174300	43804860	5860	5860	5860	5860	0
104	20241023	174200	43804860	5860	5860	5860	5860	0
105	20241023	174100	43804860	5860	5860	5860	5860	0
106	20241023	174000	43804860	5860	5860	5860	5860	0
107	20241023	173900	43804860	5860	5860	5860	5860	0
108	20241023	173800	43804860	5860	5860	5860	5860	0
109	20241023	173700	43804860	5860	5860	5860	5860	0
110	20241023	173600	43804860	5860	5860	5860	5860	0
111	20241023	173500	43804860	5860	5860	5860	5860	0
112	20241023	173400	43804860	5860	5860	5860	5860	0
113	20241023	173300	43804860	5860	5860	5860	5860	0
114	20241023	173200	43804860	5860	5860	5860	5860	0
115	20241023	173100	43804860	5860	5860	5860	5860	0
116	20241023	173000	43804860	5860	5860	5860	5860	0
117	20241023	172900	43804860	5860	5860	5860	5860	0
118	20241023	172800	43804860	5860	5860	5860	5860	0
119	20241023	172700	43804860	5860	5860	5860	5860	0
120	20241023	172600	43804860	5860	5860	5860	5860	0
121	20241023	172500	43804860	5860	5860	5860	5860	0
122	20241023	172400	43804860	5860	5860	5860	5860	1642
123	20241023	172300	43804860	5860	5860	5860	5860	0
124	20241023	172200	43804860	5860	5860	5860	5860	0
125	20241023	172100	43804860	5860	5860	5860	5860	0
126	20241023	172000	43804860	5860	5860	5860	5860	0
127	20241023	171900	43804860	5860	5860	5860	5860	0
128	20241023	171800	43804860	5860	5860	5860	5860	0
129	20241023	171700	43804860	5860	5860	5860	5860	0
130	20241023	171600	43804860	5860	5860	5860	5860	0
131	20241023	171500	43804860	5860	5860	5860	5860	0
132	20241023	171400	43804860	5860	5860	5860	5860	0
133	20241023	171300	43804860	5860	5860	5860	5860	0
134	20241023	171200	43804860	5860	5860	5860	5860	0
135	20241023	171100	43804860	5860	5860	5860	5860	0
136	20241023	171000	43804860	5860	5860	5860	5860	0
137	20241023	170900	43804860	5860	5860	5860	5860	0
138	20241023	170800	43804860	5860	5860	5860	5860	0
139	20241023	170700	43804860	5860	5860	5860	5860	0
140	20241023	170600	43804860	5860	5860	5860	5860	0
141	20241023	170500	43804860	5860	5860	5860	5860	0
142	20241023	170400	43804860	5860	5860	5860	5860	0
143	20241023	170300	43804860	5860	5860	5860	5860	0
144	20241023	170200	43804860	5860	5860	5860	5860	0
145	20241023	170100	43804860	5860	5860	5860	5860	0
146	20241023	170000	43804860	5860	5860	5860	5860	0
147	20241023	165900	43804860	5860	5860	5860	5860	0
148	20241023	165800	43804860	5860	5860	5860	5860	0
149	20241023	165700	43804860	5860	5860	5860	5860	0
150	20241023	165600	43804860	5860	5860	5860	5860	0
151	20241023	165500	43804860	5860	5860	5860	5860	0
152	20241023	165400	43804860	5860	5860	5860	5860	1642
153	20241023	165300	43804860	5860	5860	5860	5860	0
154	20241023	165200	43804860	5860	5860	5860	5860	0
155	20241023	165100	43804860	5860	5860	5860	5860	0
156	20241023	165000	43804860	5860	5860	5860	5860	0
157	20241023	164900	43804860	5860	5860	5860	5860	0
158	20241023	164800	43804860	5860	5860	5860	5860	0
159	20241023	164700	43804860	5860	5860	5860	5860	0
160	20241023	164600	43804860	5860	5860	5860	5860	0
161	20241023	164500	43804860	5860	5860	5860	5860	0
162	20241023	164400	43804860	5860	5860	5860	5860	0
163	20241023	164300	43804860	5860	5860	5860	5860	0
164	20241023	164200	43804860	5860	5860	5860	5860	0
165	20241023	164100	43804860	5860	5860	5860	5860	0
166	20241023	164000	43804860	5860	5860	5860	5860	0
167	20241023	163900	43804860	5860	5860	5860	5860	0
168	20241023	163800	43804860	5860	5860	5860	5860	0
169	20241023	163700	43804860	5860	5860	5860	5860	0
170	20241023	163600	43804860	5860	5860	5860	5860	0
171	20241023	163500	43804860	5860	5860	5860	5860	0
172	20241023	163400	43804860	5860	5860	5860	5860	0
173	20241023	163300	43804860	5860	5860	5860	5860	0
174	20241023	163200	43804860	5860	5860	5860	5860	0
175	20241023	163100	43804860	5860	5860	5860	5860	0
176	20241023	163000	43804860	5860	5860	5860	5860	0
177	20241023	162900	43804860	5860	5860	5860	5860	0
178	20241023	162800	43804860	5860	5860	5860	5860	0
179	20241023	162700	43804860	5860	5860	5860	5860	0
180	20241023	162600	43804860	5860	5860	5860	5860	0
181	20241023	162500	43804860	5860	5860	5860	5860	0
182	20241023	162400	43804860	5860	5860	5860	5860	1642
183	20241023	162300	43804860	5860	5860	5860	5860	0
184	20241023	162200	43804860	5860	5860	5860	5860	0
185	20241023	162100	43804860	5860	5860	5860	5860	0
186	20241023	162000	43804860	5860	5860	5860	5860	0
187	20241023	161900	43804860	5860	5860	5860	5860	0
188	20241023	161800	43804860	5860	5860	5860	5860	0
189	20241023	161700	43804860	5860	5860	5860	5860	0
190	20241023	161600	43804860	5860	5860	5860	5860	0
191	20241023	161500	43804860	5860	5860	5860	5860	0
192	20241023	161400	43804860	5860	5860	5860	5860	0
193	20241023	161300	43804860	5860	5860	5860	5860	0
194	20241023	161200	43804860	5860	5860	5860	5860	0
195	20241023	161100	43804860	5860	5860	5860	5860	0
196	20241023	161000	43804860	5860	5860	5860	5860	0
197	20241023	160900	43804860	5860	5860	5860	5860	0
198	20241023	160800	43804860	5860	5860	5860	5860	0
199	20241023	160700	43804860	5860	5860	5860	5860	0
200	20241023	160600	43804860	5860	5860	5860	5860	0
201	20241023	160500	43804860	5860	5860	5860	5860	0
202	20241023	160400	43804860	5860	5860	5860	5860	0
203	20241023	160300	43804860	5860	5860	5860	5860	0
204	20241023	160200	43804860	5860	5860	5860	5860	0
205	20241023	160100	43804860	5860	5860	5860	5860	0
206	20241023	160000	43804860	5860	5860	5860	5860	0
207	20241023	155900	43804860	5860	5860	5860	5860	0
208	20241023	155800	43804860	5860	5860	5860	5860	0
209	20241023	155700	43804860	5860	5860	5860	5860	0
210	20241023	155600	43804860	5860	5860	5860	5860	0
211	20241023	155500	43804860	5860	5860	5860	5860	0
212	20241023	155400	43804860	5860	5860	5860	5860	1642
213	20241023	155300	43804860	5860	5860	5860	5860	0
214	20241023	155200	43804860	5860	5860	5860	5860	0
215	20241023	155100	43804860	5860	5860	5860	5860	0
216	20241023	155000	43804860	5860	5860	5860	5860	0
217	20241023	154900	43804860	5860	5860	5860	5860	0
218	20241023	154800	43804860	5860	5860	5860	5860	0
219	20241023	154700	43804860	5860	5860	5860	5860	0
220	20241023	154600	43804860	5860	5860	5860	5860	0
221	20241023	154500	43804860	5860	5860	5860	5860	0
222	20241023	154400	43804860	5860	5860	5860	5860	0
223	20241023	154300	43804860	5860	5860	5860	5860	0
224	20241023	154200	43804860	5860	5860	5860	5860	0
225	20241023	154100	43804860	5860	5860	5860	5860	0
226	20241023	154000	43804860	5860	5860	5860	5860	0
227	20241023	153900	43804860	5860	5860	5860	5860	0
228	20241023	153800	43804860	5860	5860	5860	5860	0
229	20241023	153700	43804860	5860	5860	5860	5860	0
230	20241023	153600	43804860	5860	5860	5860	5860	0
231	20241023	153500	43804860	5860	5860	5860	5860	0
232	20241023	153400	43804860	5860	5860	5860	5860	0
233	20241023	153300	43804860	5860	5860	5860	5860	0
234	20241023	153200	43804860	5860	5860	5860	5860	0
235	20241023	153100	43804860	5860	5860	5860	5860	0
236	20241023	153000	43804860	5860	5860	5860	5860	1642
237	20241023	152900	34182740	5890	5890	5890	5890	0
238	20241023	152800	34182740	5890	5890	5890	5890	0
239	20241023	152700	34182740	5890	5890	5890	5890	0
240	20241023	152600	34182740	5890	5890	5890	5890	0
241	20241023	152500	34182740	5890	5890	5890	5890	0
242	20241023	152400	34182740	5890	5890	5890	5890	0
243	20241023	152300	34182740	5890	5890	5890	5890	0
244	20241023	152200	34182740	5890	5890	5890	5890	0
245	20241023	152100	34182740	5890	5890	5890	5890	0
246	20241023	152000	34182740	5890	5890	5890	5890	0
247	20241023	151900	34182740	5890	5890	5890	5890	0
248	20241023	151800	34182740	5890	5890	5890	5890	0
249	20241023	151700	34182740	5890	5890	5890	5890	0
250	20241023	151600	34182740	5890	5890	5890	5890	0
251	20241023	151500	34182740	5890	5890	5890	5890	0
252	20241023	151400	34182740	5890	5890	5890	5890	0
253	20241023	151300	34182740	5890	5890	5890	5890	0
254	20241023	151200	34182740	5890	5890	5890	5890	0
255	20241023	151100	34182740	5890	5890	5890	5890	0
256	20241023	151000	34182740	5890	5890	5890	5890	45
257	20241023	150900	33917690	5910	5910	5910	5910	0
258	20241023	150800	33917690	5910	5910	5910	5910	0
259	20241023	150700	33917690	5910	5900	5910	5900	48
260	20241023	150600	33634180	5890	5890	5890	5890	0
261	20241023	150500	33634180	5890	5890	5890	5890	0
262	20241023	150400	33634180	5890	5890	5890	5890	0
263	20241023	150300	33634180	5890	5890	5890	5890	43
264	20241023	150200	33380910	5890	5890	5890	5890	0
265	20241023	150100	33380910	5890	5890	5890	5890	0
266	20241023	150000	33380910	5890	5890	5890	5890	23
267	20241023	145900	33245440	5910	5910	5910	5910	0
268	20241023	145800	33245440	5910	5910	5910	5910	0
269	20241023	145700	33245440	5910	5910	5910	5910	0
270	20241023	145600	33245440	5910	5910	5910	5910	0
271	20241023	145500	33245440	5910	5910	5910	5910	0
272	20241023	145400	33245440	5910	5910	5910	5910	0
273	20241023	145300	33245440	5910	5910	5910	5910	0
274	20241023	145200	33245440	5910	5910	5910	5910	0
275	20241023	145100	33245440	5910	5910	5910	5910	1
276	20241023	145000	33239530	5910	5910	5910	5910	0
277	20241023	144900	33239530	5910	5910	5910	5910	0
278	20241023	144800	33239530	5910	5910	5910	5910	0
279	20241023	144700	33239530	5910	5910	5910	5910	0
280	20241023	144600	33239530	5910	5900	5910	5900	18
281	20241023	144500	33133310	5900	5900	5900	5900	0
282	20241023	144400	33133310	5900	5900	5900	5900	49
283	20241023	144300	32844210	5900	5900	5900	5900	24
284	20241023	144200	32702610	5890	5890	5890	5890	0
285	20241023	144100	32702610	5890	5890	5890	5890	0
286	20241023	144000	32702610	5890	5890	5890	5890	1
287	20241023	143900	32696720	5900	5900	5900	5900	0
288	20241023	143800	32696720	5900	5900	5900	5900	0
289	20241023	143700	32696720	5900	5900	5900	5900	300
290	20241023	143600	30926720	5900	5900	5900	5900	0
291	20241023	143500	30926720	5900	5900	5900	5900	0
292	20241023	143400	30926720	5900	5900	5900	5900	0
293	20241023	143300	30926720	5900	5900	5900	5900	0
294	20241023	143200	30926720	5900	5900	5900	5900	0
295	20241023	143100	30926720	5900	5900	5900	5900	0
296	20241023	143000	30926720	5900	5900	5900	5900	0
297	20241023	142900	30926720	5900	5900	5900	5900	0
298	20241023	142800	30926720	5900	5900	5900	5900	3
299	20241023	142700	30909020	5900	5900	5900	5900	0
300	20241023	142600	30909020	5900	5900	5900	5900	288
301	20241023	142500	29209820	5890	5890	5890	5890	70
302	20241023	142400	28797520	5880	5880	5880	5880	8
303	20241023	142300	28750480	5860	5860	5860	5860	0
304	20241023	142200	28750480	5860	5860	5860	5860	0
305	20241023	142100	28750480	5860	5880	5880	5860	117
306	20241023	142000	28064520	5860	5870	5870	5860	129
307	20241023	141900	27308290	5860	5860	5860	5860	100
308	20241023	141800	26722290	5860	5860	5860	5860	0
309	20241023	141700	26722290	5860	5860	5860	5860	30
310	20241023	141600	26546490	5860	5860	5860	5860	0
311	20241023	141500	26546490	5860	5870	5870	5860	22
312	20241023	141400	26417490	5900	5900	5900	5900	0
313	20241023	141300	26417490	5900	5900	5900	5900	0
314	20241023	141200	26417490	5900	5900	5900	5900	0
315	20241023	141100	26417490	5900	5900	5900	5900	0
316	20241023	141000	26417490	5900	5900	5900	5900	0
317	20241023	140900	26417490	5900	5900	5900	5900	0
318	20241023	140800	26417490	5900	5900	5900	5900	0
319	20241023	140700	26417490	5900	5900	5900	5900	0
320	20241023	140600	26417490	5900	5900	5900	5900	0
321	20241023	140500	26417490	5900	5900	5900	5900	0
322	20241023	140400	26417490	5900	5890	5900	5890	52
323	20241023	140300	26111180	5890	5880	5890	5880	26
324	20241023	140200	25958290	5880	5880	5880	5880	0
325	20241023	140100	25958290	5880	5880	5880	5880	0
326	20241023	140000	25958290	5880	5880	5880	5880	0
327	20241023	135900	25958290	5880	5880	5880	5880	0
328	20241023	135800	25958290	5880	5880	5880	5880	146
329	20241023	135700	25099810	5880	5880	5880	5880	0
330	20241023	135600	25099810	5880	5880	5880	5880	0
331	20241023	135500	25099810	5880	5880	5880	5880	0
332	20241023	135400	25099810	5880	5880	5880	5880	0
333	20241023	135300	25099810	5880	5880	5880	5880	0
334	20241023	135200	25099810	5880	5880	5880	5880	110
335	20241023	135100	24453010	5880	5880	5880	5880	0
336	20241023	135000	24453010	5880	5880	5880	5880	0
337	20241023	134900	24453010	5880	5880	5880	5880	0
338	20241023	134800	24453010	5880	5880	5880	5880	0
339	20241023	134700	24453010	5880	5880	5880	5880	0
340	20241023	134600	24453010	5880	5880	5880	5880	0
341	20241023	134500	24453010	5880	5880	5880	5880	0
342	20241023	134400	24453010	5880	5880	5880	5880	0
343	20241023	134300	24453010	5880	5880	5880	5880	0
344	20241023	134200	24453010	5880	5880	5880	5880	0
345	20241023	134100	24453010	5880	5880	5880	5880	0
346	20241023	134000	24453010	5880	5880	5880	5880	0
347	20241023	133900	24453010	5880	5880	5880	5880	0
348	20241023	133800	24453010	5880	5880	5880	5880	0
349	20241023	133700	24453010	5880	5880	5880	5880	0
350	20241023	133600	24453010	5880	5880	5880	5880	0
351	20241023	133500	24453010	5880	5880	5880	5880	0
352	20241023	133400	24453010	5880	5880	5880	5880	0
353	20241023	133300	24453010	5880	5880	5880	5880	0
354	20241023	133200	24453010	5880	5880	5880	5880	0
355	20241023	133100	24453010	5880	5880	5880	5880	0
356	20241023	133000	24453010	5880	5880	5880	5880	0
357	20241023	132900	24453010	5880	5880	5880	5880	0
358	20241023	132800	24453010	5880	5880	5880	5880	0
359	20241023	132700	24453010	5880	5880	5880	5880	1
360	20241023	132600	24447130	5880	5880	5880	5880	0
361	20241023	132500	24447130	5880	5880	5880	5880	17
362	20241023	132400	24347170	5880	5880	5880	5880	0
363	20241023	132300	24347170	5880	5880	5880	5880	0
364	20241023	132200	24347170	5880	5880	5880	5880	0
365	20241023	132100	24347170	5880	5880	5880	5880	0
366	20241023	132000	24347170	5880	5880	5880	5880	0
367	20241023	131900	24347170	5880	5880	5880	5880	0
368	20241023	131800	24347170	5880	5880	5880	5880	0
369	20241023	131700	24347170	5880	5880	5880	5880	0
370	20241023	131600	24347170	5880	5880	5880	5880	0
371	20241023	131500	24347170	5880	5880	5880	5880	0
372	20241023	131400	24347170	5880	5880	5880	5880	0
373	20241023	131300	24347170	5880	5880	5880	5880	0
374	20241023	131200	24347170	5880	5880	5880	5880	18
375	20241023	131100	24241330	5880	5880	5880	5880	0
376	20241023	131000	24241330	5880	5880	5880	5880	0
377	20241023	130900	24241330	5880	5880	5880	5880	0
378	20241023	130800	24241330	5880	5880	5880	5880	0
379	20241023	130700	24241330	5880	5880	5880	5880	0
380	20241023	130600	24241330	5880	5880	5880	5880	0
381	20241023	130500	24241330	5880	5880	5880	5880	0
382	20241023	130400	24241330	5880	5880	5880	5880	0
383	20241023	130300	24241330	5880	5880	5880	5880	0
384	20241023	130200	24241330	5880	5880	5880	5880	0
385	20241023	130100	24241330	5880	5880	5880	5880	0
386	20241023	130000	24241330	5880	5880	5880	5880	0
387	20241023	125900	24241330	5880	5880	5880	5880	0
388	20241023	125800	24241330	5880	5880	5880	5880	0
389	20241023	125700	24241330	5880	5880	5880	5880	0
390	20241023	125600	24241330	5880	5880	5880	5880	0
391	20241023	125500	24241330	5880	5880	5880	5880	84
392	20241023	125400	23747410	5880	5880	5880	5880	0
393	20241023	125300	23747410	5880	5880	5880	5880	0
394	20241023	125200	23747410	5880	5880	5880	5880	7
395	20241023	125100	23706250	5870	5870	5870	5870	0
396	20241023	125000	23706250	5870	5870	5870	5870	0
397	20241023	124900	23706250	5870	5870	5870	5870	0
398	20241023	124800	23706250	5870	5870	5870	5870	0
399	20241023	124700	23706250	5870	5870	5870	5870	0
400	20241023	124600	23706250	5870	5870	5870	5870	0
401	20241023	124500	23706250	5870	5870	5870	5870	0
402	20241023	124400	23706250	5870	5870	5870	5870	0
403	20241023	124300	23706250	5870	5870	5870	5870	0
404	20241023	124200	23706250	5870	5870	5870	5870	2
405	20241023	124100	23694510	5850	5850	5850	5850	0
406	20241023	124000	23694510	5850	5850	5850	5850	0
407	20241023	123900	23694510	5850	5850	5850	5850	0
408	20241023	123800	23694510	5850	5850	5850	5850	0
409	20241023	123700	23694510	5850	5850	5850	5850	0
410	20241023	123600	23694510	5850	5880	5880	5850	112
411	20241023	123500	23036930	5880	5880	5880	5880	6
412	20241023	123400	23001650	5870	5870	5870	5870	1
413	20241023	123300	22995780	5860	5860	5860	5860	0
414	20241023	123200	22995780	5860	5860	5860	5860	0
415	20241023	123100	22995780	5860	5860	5860	5860	0
416	20241023	123000	22995780	5860	5870	5870	5860	83
417	20241023	122900	22509220	5880	5880	5880	5880	0
418	20241023	122800	22509220	5880	5880	5880	5880	516
419	20241023	122700	19475140	5880	5880	5880	5880	0
420	20241023	122600	19475140	5880	5880	5880	5880	0
421	20241023	122500	19475140	5880	5880	5880	5880	2
422	20241023	122400	19463380	5880	5880	5880	5880	10
423	20241023	122300	19404580	5880	5880	5880	5880	5
424	20241023	122200	19375180	5880	5880	5880	5880	0
425	20241023	122100	19375180	5880	5880	5880	5880	0
426	20241023	122000	19375180	5880	5880	5880	5880	0
427	20241023	121900	19375180	5880	5880	5880	5880	0
428	20241023	121800	19375180	5880	5880	5880	5880	0
429	20241023	121700	19375180	5880	5880	5880	5880	0
430	20241023	121600	19375180	5880	5880	5880	5880	0
431	20241023	121500	19375180	5880	5880	5880	5880	0
432	20241023	121400	19375180	5880	5870	5880	5870	500
433	20241023	121300	16436160	5870	5870	5870	5870	0
434	20241023	121200	16436160	5870	5870	5870	5870	0
435	20241023	121100	16436160	5870	5870	5870	5870	0
436	20241023	121000	16436160	5870	5870	5870	5870	0
437	20241023	120900	16436160	5870	5870	5870	5870	0
438	20241023	120800	16436160	5870	5870	5870	5870	0
439	20241023	120700	16436160	5870	5870	5870	5870	0
440	20241023	120600	16436160	5870	5870	5870	5870	0
441	20241023	120500	16436160	5870	5870	5870	5870	0
442	20241023	120400	16436160	5870	5870	5870	5870	0
443	20241023	120300	16436160	5870	5870	5870	5870	0
444	20241023	120200	16436160	5870	5870	5870	5870	48
445	20241023	120100	16154400	5870	5870	5870	5870	0
446	20241023	120000	16154400	5870	5870	5870	5870	5
447	20241023	115900	16125050	5860	5860	5860	5860	77
448	20241023	115800	15673830	5860	5860	5860	5860	0
449	20241023	115700	15673830	5860	5860	5860	5860	0
450	20241023	115600	15673830	5860	5860	5860	5860	91
451	20241023	115500	15140570	5860	5860	5860	5860	0
452	20241023	115400	15140570	5860	5860	5860	5860	0
453	20241023	115300	15140570	5860	5860	5860	5860	0
454	20241023	115200	15140570	5860	5860	5860	5860	0
455	20241023	115100	15140570	5860	5860	5860	5860	0
456	20241023	115000	15140570	5860	5860	5860	5860	0
457	20241023	114900	15140570	5860	5860	5860	5860	0
458	20241023	114800	15140570	5860	5860	5860	5860	2
459	20241023	114700	15128850	5860	5860	5860	5860	0
460	20241023	114600	15128850	5860	5860	5860	5860	50
461	20241023	114500	14835850	5860	5860	5860	5860	0
462	20241023	114400	14835850	5860	5860	5860	5860	0
463	20241023	114300	14835850	5860	5860	5860	5860	0
464	20241023	114200	14835850	5860	5860	5860	5860	0
465	20241023	114100	14835850	5860	5860	5860	5860	1
466	20241023	114000	14829990	5860	5860	5860	5860	0
467	20241023	113900	14829990	5860	5860	5860	5860	17
468	20241023	113800	14730370	5860	5860	5860	5860	0
469	20241023	113700	14730370	5860	5860	5860	5860	0
470	20241023	113600	14730370	5860	5860	5860	5860	0
471	20241023	113500	14730370	5860	5860	5860	5860	0
472	20241023	113400	14730370	5860	5860	5860	5860	0
473	20241023	113300	14730370	5860	5860	5860	5860	0
474	20241023	113200	14730370	5860	5860	5860	5860	0
475	20241023	113100	14730370	5860	5860	5860	5860	0
476	20241023	113000	14730370	5860	5860	5860	5860	0
477	20241023	112900	14730370	5860	5860	5860	5860	1
478	20241023	112800	14724510	5860	5860	5860	5860	0
479	20241023	112700	14724510	5860	5860	5860	5860	0
480	20241023	112600	14724510	5860	5860	5860	5860	0
481	20241023	112500	14724510	5860	5860	5860	5860	2
482	20241023	112400	14712790	5860	5860	5860	5860	0
483	20241023	112300	14712790	5860	5860	5860	5860	0
484	20241023	112200	14712790	5860	5860	5860	5860	0
485	20241023	112100	14712790	5860	5860	5860	5860	1
486	20241023	112000	14706930	5830	5830	5830	5830	0
487	20241023	111900	14706930	5830	5830	5830	5830	0
488	20241023	111800	14706930	5830	5830	5830	5830	0
489	20241023	111700	14706930	5830	5830	5830	5830	0
490	20241023	111600	14706930	5830	5830	5830	5830	0
491	20241023	111500	14706930	5830	5830	5830	5830	0
492	20241023	111400	14706930	5830	5830	5830	5830	0
493	20241023	111300	14706930	5830	5830	5830	5830	0
494	20241023	111200	14706930	5830	5830	5830	5830	0
495	20241023	111100	14706930	5830	5830	5830	5830	0
496	20241023	111000	14706930	5830	5830	5830	5830	0
497	20241023	110900	14706930	5830	5830	5830	5830	0
498	20241023	110800	14706930	5830	5830	5830	5830	0
499	20241023	110700	14706930	5830	5830	5830	5830	0
500	20241023	110600	14706930	5830	5830	5830	5830	0
501	20241023	110500	14706930	5830	5830	5830	5830	0
502	20241023	110400	14706930	5830	5830	5830	5830	0
503	20241023	110300	14706930	5830	5830	5830	5830	0
504	20241023	110200	14706930	5830	5830	5830	5830	0
505	20241023	110100	14706930	5830	5830	5830	5830	0
506	20241023	110000	14706930	5830	5830	5830	5830	0
507	20241023	105900	14706930	5830	5830	5830	5830	0
508	20241023	105800	14706930	5830	5830	5830	5830	0
509	20241023	105700	14706930	5830	5830	5830	5830	0
510	20241023	105600	14706930	5830	5830	5830	5830	0
511	20241023	105500	14706930	5830	5830	5830	5830	0
512	20241023	105400	14706930	5830	5830	5830	5830	0
513	20241023	105300	14706930	5830	5830	5830	5830	0
514	20241023	105200	14706930	5830	5830	5830	5830	0
515	20241023	105100	14706930	5830	5830	5830	5830	0
516	20241023	105000	14706930	5830	5830	5830	5830	0
517	20241023	104900	14706930	5830	5830	5830	5830	0
518	20241023	104800	14706930	5830	5830	5830	5830	0
519	20241023	104700	14706930	5830	5830	5830	5830	1
520	20241023	104600	14701100	5870	5870	5870	5870	0
521	20241023	104500	14701100	5870	5870	5870	5870	0
522	20241023	104400	14701100	5870	5860	5870	5860	12
523	20241023	104300	14630770	5860	5840	5860	5840	20
524	20241023	104200	14513930	5820	5820	5820	5820	0
525	20241023	104100	14513930	5820	5820	5820	5820	1
526	20241023	104000	14508110	5840	5840	5840	5840	0
527	20241023	103900	14508110	5840	5840	5840	5840	0
528	20241023	103800	14508110	5840	5840	5840	5840	0
529	20241023	103700	14508110	5840	5840	5840	5840	0
530	20241023	103600	14508110	5840	5840	5840	5840	0
531	20241023	103500	14508110	5840	5820	5840	5820	20
532	20241023	103400	14391330	5820	5820	5820	5820	0
533	20241023	103300	14391330	5820	5820	5820	5820	0
534	20241023	103200	14391330	5820	5820	5820	5820	0
535	20241023	103100	14391330	5820	5820	5820	5820	0
536	20241023	103000	14391330	5820	5820	5820	5820	0
537	20241023	102900	14391330	5820	5820	5820	5820	109
538	20241023	102800	13756950	5820	5830	5830	5820	90
539	20241023	102700	13233140	5860	5860	5860	5860	0
540	20241023	102600	13233140	5860	5860	5860	5860	0
541	20241023	102500	13233140	5860	5860	5860	5860	35
542	20241023	102400	13028040	5830	5820	5830	5820	86
543	20241023	102300	12526670	5880	5880	5880	5880	0
544	20241023	102200	12526670	5880	5880	5880	5880	1
545	20241023	102100	12520790	5820	5820	5820	5820	0
546	20241023	102000	12520790	5820	5840	5840	5820	40
547	20241023	101900	12287580	5840	5840	5840	5840	30
548	20241023	101800	12112380	5840	5840	5840	5840	1
549	20241023	101700	12106540	5850	5860	5860	5850	200
550	20241023	101600	10936300	5860	5860	5860	5860	0
551	20241023	101500	10936300	5860	5860	5860	5860	0
552	20241023	101400	10936300	5860	5860	5860	5860	0
553	20241023	101300	10936300	5860	5860	5860	5860	1
554	20241023	101200	10930440	5890	5890	5890	5890	0
555	20241023	101100	10930440	5890	5890	5890	5890	0
556	20241023	101000	10930440	5890	5890	5890	5890	0
557	20241023	100900	10930440	5890	5890	5890	5890	0
558	20241023	100800	10930440	5890	5890	5890	5890	3
559	20241023	100700	10912770	5860	5860	5860	5860	1
560	20241023	100600	10906910	5890	5890	5890	5890	0
561	20241023	100500	10906910	5890	5890	5890	5860	503
562	20241023	100400	7946970	5900	5900	5900	5900	5
563	20241023	100300	7917470	5890	5890	5890	5890	0
564	20241023	100200	7917470	5890	5890	5890	5890	0
565	20241023	100100	7917470	5890	5900	5900	5890	2
566	20241023	100000	7905680	5900	5900	5900	5900	16
567	20241023	095900	7811280	5890	5890	5890	5890	0
568	20241023	095800	7811280	5890	5890	5890	5890	0
569	20241023	095700	7811280	5890	5890	5890	5890	0
570	20241023	095600	7811280	5890	5890	5890	5890	0
571	20241023	095500	7811280	5890	5890	5890	5890	1
572	20241023	095400	7805390	5900	5900	5900	5900	0
573	20241023	095300	7805390	5900	5900	5900	5900	8
574	20241023	095200	7758190	5890	5890	5890	5890	64
575	20241023	095100	7381230	5890	5890	5890	5890	0
576	20241023	095000	7381230	5890	5890	5890	5890	4
577	20241023	094900	7357670	5890	5890	5890	5890	0
578	20241023	094800	7357670	5890	5890	5890	5890	75
579	20241023	094700	6915920	5900	5900	5900	5900	0
580	20241023	094600	6915920	5900	5900	5900	5900	0
581	20241023	094500	6915920	5900	5900	5900	5900	1
582	20241023	094400	6910020	5890	5890	5900	5890	7
583	20241023	094300	6868760	5900	5900	5900	5900	254
584	20241023	094200	5370160	5900	5900	5900	5900	3
585	20241023	094100	5352460	5900	5900	5900	5900	1
586	20241023	094000	5346560	5890	5890	5890	5890	0
587	20241023	093900	5346560	5890	5890	5890	5890	1
588	20241023	093800	5340670	5900	5900	5900	5900	20
589	20241023	093700	5222670	5900	5900	5900	5900	0
590	20241023	093600	5222670	5900	5900	5900	5900	0
591	20241023	093500	5222670	5900	5900	5900	5900	102
592	20241023	093400	4620870	5900	5900	5900	5900	6
593	20241023	093300	4585470	5890	5890	5890	5890	1
594	20241023	093200	4579580	5900	5890	5900	5890	120
595	20241023	093100	3872150	5890	5890	5890	5890	0
596	20241023	093000	3872150	5890	5890	5890	5890	0
597	20241023	092900	3872150	5890	5890	5890	5890	0
598	20241023	092800	3872150	5890	5880	5890	5880	2
599	20241023	092700	3860380	5840	5840	5840	5840	1
600	20241023	092600	3854540	5890	5880	5890	5880	85
601	20241023	092500	3354290	5900	5900	5900	5900	0
602	20241023	092400	3354290	5900	5900	5900	5900	0
603	20241023	092300	3354290	5900	5900	5900	5900	0
604	20241023	092200	3354290	5900	5890	5900	5890	2
605	20241023	092100	3342500	5840	5870	5900	5840	193
606	20241023	092000	2209260	5870	5850	5870	5850	65
607	20241023	091900	1828980	5870	5830	5870	5830	248
608	20241023	091800	380510	5850	5850	5850	5850	0
609	20241023	091700	380510	5850	5850	5850	5850	2
610	20241023	091600	368810	5830	5830	5830	5830	1
611	20241023	091500	362980	5860	5860	5860	5860	2
612	20241023	091400	351260	5840	5840	5840	5840	0
613	20241023	091300	351260	5840	5840	5840	5840	0
614	20241023	091200	351260	5840	5840	5840	5840	0
615	20241023	091100	351260	5840	5840	5840	5840	0
616	20241023	091000	351260	5840	5840	5840	5840	1
617	20241023	090900	345420	5870	5870	5870	5870	0
618	20241023	090800	345420	5870	5870	5870	5870	0
619	20241023	090700	345420	5870	5870	5870	5870	0
620	20241023	090600	345420	5870	5870	5870	5870	0
621	20241023	090500	345420	5870	5850	5870	5850	57
622	20241023	090400	11630	5820	5820	5820	5820	0
623	20241023	090300	11630	5820	5820	5820	5820	0
624	20241023	090200	11630	5820	5820	5820	5820	0
625	20241023	090100	11630	5820	5820	5820	5820	0
626	20241023	090000	11630	5820	5810	5820	5810	2