KissMeData/439250/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205300	39158590	9690	9690	9690	9690	300
3	20231024	205200	39158590	9690	9690	9690	9690	0
4	20231024	205100	39158590	9690	9690	9690	9690	0
5	20231024	205000	39158590	9690	9690	9690	9690	0
6	20231024	204900	39158590	9690	9690	9690	9690	0
7	20231024	204800	39158590	9690	9690	9690	9690	0
8	20231024	204700	39158590	9690	9690	9690	9690	0
9	20231024	204600	39158590	9690	9690	9690	9690	0
10	20231024	204500	39158590	9690	9690	9690	9690	0
11	20231024	204400	39158590	9690	9690	9690	9690	0
12	20231024	204300	39158590	9690	9690	9690	9690	0
13	20231024	204200	39158590	9690	9690	9690	9690	0
14	20231024	204100	39158590	9690	9690	9690	9690	0
15	20231024	204000	39158590	9690	9690	9690	9690	0
16	20231024	203900	39158590	9690	9690	9690	9690	0
17	20231024	203800	39158590	9690	9690	9690	9690	0
18	20231024	203700	39158590	9690	9690	9690	9690	0
19	20231024	203600	39158590	9690	9690	9690	9690	0
20	20231024	203500	39158590	9690	9690	9690	9690	0
21	20231024	203400	39158590	9690	9690	9690	9690	0
22	20231024	203300	39158590	9690	9690	9690	9690	0
23	20231024	203200	39158590	9690	9690	9690	9690	0
24	20231024	203100	39158590	9690	9690	9690	9690	0
25	20231024	203000	39158590	9690	9690	9690	9690	0
26	20231024	202900	39158590	9690	9690	9690	9690	0
27	20231024	202800	39158590	9690	9690	9690	9690	0
28	20231024	202700	39158590	9690	9690	9690	9690	0
29	20231024	202600	39158590	9690	9690	9690	9690	0
30	20231024	202500	39158590	9690	9690	9690	9690	0
31	20231024	202400	39158590	9690	9690	9690	9690	0
32	20231024	202300	39158590	9690	9690	9690	9690	300
33	20231024	202200	39158590	9690	9690	9690	9690	0
34	20231024	202100	39158590	9690	9690	9690	9690	0
35	20231024	202000	39158590	9690	9690	9690	9690	0
36	20231024	201900	39158590	9690	9690	9690	9690	0
37	20231024	201800	39158590	9690	9690	9690	9690	0
38	20231024	201700	39158590	9690	9690	9690	9690	0
39	20231024	201600	39158590	9690	9690	9690	9690	0
40	20231024	201500	39158590	9690	9690	9690	9690	0
41	20231024	201400	39158590	9690	9690	9690	9690	0
42	20231024	201300	39158590	9690	9690	9690	9690	0
43	20231024	201200	39158590	9690	9690	9690	9690	0
44	20231024	201100	39158590	9690	9690	9690	9690	0
45	20231024	201000	39158590	9690	9690	9690	9690	0
46	20231024	200900	39158590	9690	9690	9690	9690	0
47	20231024	200800	39158590	9690	9690	9690	9690	0
48	20231024	200700	39158590	9690	9690	9690	9690	0
49	20231024	200600	39158590	9690	9690	9690	9690	0
50	20231024	200500	39158590	9690	9690	9690	9690	0
51	20231024	200400	39158590	9690	9690	9690	9690	0
52	20231024	200300	39158590	9690	9690	9690	9690	0
53	20231024	200200	39158590	9690	9690	9690	9690	0
54	20231024	200100	39158590	9690	9690	9690	9690	0
55	20231024	200000	39158590	9690	9690	9690	9690	0
56	20231024	195900	39158590	9690	9690	9690	9690	0
57	20231024	195800	39158590	9690	9690	9690	9690	0
58	20231024	195700	39158590	9690	9690	9690	9690	0
59	20231024	195600	39158590	9690	9690	9690	9690	0
60	20231024	195500	39158590	9690	9690	9690	9690	0
61	20231024	195400	39158590	9690	9690	9690	9690	0
62	20231024	195300	39158590	9690	9690	9690	9690	300
63	20231024	195200	39158590	9690	9690	9690	9690	0
64	20231024	195100	39158590	9690	9690	9690	9690	0
65	20231024	195000	39158590	9690	9690	9690	9690	0
66	20231024	194900	39158590	9690	9690	9690	9690	0
67	20231024	194800	39158590	9690	9690	9690	9690	0
68	20231024	194700	39158590	9690	9690	9690	9690	0
69	20231024	194600	39158590	9690	9690	9690	9690	0
70	20231024	194500	39158590	9690	9690	9690	9690	0
71	20231024	194400	39158590	9690	9690	9690	9690	0
72	20231024	194300	39158590	9690	9690	9690	9690	0
73	20231024	194200	39158590	9690	9690	9690	9690	0
74	20231024	194100	39158590	9690	9690	9690	9690	0
75	20231024	194000	39158590	9690	9690	9690	9690	0
76	20231024	193900	39158590	9690	9690	9690	9690	0
77	20231024	193800	39158590	9690	9690	9690	9690	0
78	20231024	193700	39158590	9690	9690	9690	9690	0
79	20231024	193600	39158590	9690	9690	9690	9690	0
80	20231024	193500	39158590	9690	9690	9690	9690	0
81	20231024	193400	39158590	9690	9690	9690	9690	0
82	20231024	193300	39158590	9690	9690	9690	9690	0
83	20231024	193200	39158590	9690	9690	9690	9690	0
84	20231024	193100	39158590	9690	9690	9690	9690	0
85	20231024	193000	39158590	9690	9690	9690	9690	0
86	20231024	192900	39158590	9690	9690	9690	9690	0
87	20231024	192800	39158590	9690	9690	9690	9690	0
88	20231024	192700	39158590	9690	9690	9690	9690	0
89	20231024	192600	39158590	9690	9690	9690	9690	0
90	20231024	192500	39158590	9690	9690	9690	9690	0
91	20231024	192400	39158590	9690	9690	9690	9690	0
92	20231024	192300	39158590	9690	9690	9690	9690	300
93	20231024	192200	39158590	9690	9690	9690	9690	0
94	20231024	192100	39158590	9690	9690	9690	9690	0
95	20231024	192000	39158590	9690	9690	9690	9690	0
96	20231024	191900	39158590	9690	9690	9690	9690	0
97	20231024	191800	39158590	9690	9690	9690	9690	0
98	20231024	191700	39158590	9690	9690	9690	9690	0
99	20231024	191600	39158590	9690	9690	9690	9690	0
100	20231024	191500	39158590	9690	9690	9690	9690	0
101	20231024	191400	39158590	9690	9690	9690	9690	0
102	20231024	191300	39158590	9690	9690	9690	9690	0
103	20231024	191200	39158590	9690	9690	9690	9690	0
104	20231024	191100	39158590	9690	9690	9690	9690	0
105	20231024	191000	39158590	9690	9690	9690	9690	0
106	20231024	190900	39158590	9690	9690	9690	9690	0
107	20231024	190800	39158590	9690	9690	9690	9690	0
108	20231024	190700	39158590	9690	9690	9690	9690	0
109	20231024	190600	39158590	9690	9690	9690	9690	0
110	20231024	190500	39158590	9690	9690	9690	9690	0
111	20231024	190400	39158590	9690	9690	9690	9690	0
112	20231024	190300	39158590	9690	9690	9690	9690	0
113	20231024	190200	39158590	9690	9690	9690	9690	0
114	20231024	190100	39158590	9690	9690	9690	9690	0
115	20231024	190000	39158590	9690	9690	9690	9690	0
116	20231024	185900	39158590	9690	9690	9690	9690	0
117	20231024	185800	39158590	9690	9690	9690	9690	0
118	20231024	185700	39158590	9690	9690	9690	9690	0
119	20231024	185600	39158590	9690	9690	9690	9690	0
120	20231024	185500	39158590	9690	9690	9690	9690	0
121	20231024	185400	39158590	9690	9690	9690	9690	0
122	20231024	185300	39158590	9690	9690	9690	9690	300
123	20231024	185200	39158590	9690	9690	9690	9690	0
124	20231024	185100	39158590	9690	9690	9690	9690	0
125	20231024	185000	39158590	9690	9690	9690	9690	0
126	20231024	184900	39158590	9690	9690	9690	9690	0
127	20231024	184800	39158590	9690	9690	9690	9690	0
128	20231024	184700	39158590	9690	9690	9690	9690	0
129	20231024	184600	39158590	9690	9690	9690	9690	0
130	20231024	184500	39158590	9690	9690	9690	9690	0
131	20231024	184400	39158590	9690	9690	9690	9690	0
132	20231024	184300	39158590	9690	9690	9690	9690	0
133	20231024	184200	39158590	9690	9690	9690	9690	0
134	20231024	184100	39158590	9690	9690	9690	9690	0
135	20231024	184000	39158590	9690	9690	9690	9690	0
136	20231024	183900	39158590	9690	9690	9690	9690	0
137	20231024	183800	39158590	9690	9690	9690	9690	0
138	20231024	183700	39158590	9690	9690	9690	9690	0
139	20231024	183600	39158590	9690	9690	9690	9690	0
140	20231024	183500	39158590	9690	9690	9690	9690	0
141	20231024	183400	39158590	9690	9690	9690	9690	0
142	20231024	183300	39158590	9690	9690	9690	9690	0
143	20231024	183200	39158590	9690	9690	9690	9690	0
144	20231024	183100	39158590	9690	9690	9690	9690	0
145	20231024	183000	39158590	9690	9690	9690	9690	0
146	20231024	182900	39158590	9690	9690	9690	9690	0
147	20231024	182800	39158590	9690	9690	9690	9690	0
148	20231024	182700	39158590	9690	9690	9690	9690	0
149	20231024	182600	39158590	9690	9690	9690	9690	0
150	20231024	182500	39158590	9690	9690	9690	9690	0
151	20231024	182400	39158590	9690	9690	9690	9690	0
152	20231024	182300	39158590	9690	9690	9690	9690	300
153	20231024	182200	39158590	9690	9690	9690	9690	0
154	20231024	182100	39158590	9690	9690	9690	9690	0
155	20231024	182000	39158590	9690	9690	9690	9690	0
156	20231024	181900	39158590	9690	9690	9690	9690	0
157	20231024	181800	39158590	9690	9690	9690	9690	0
158	20231024	181700	39158590	9690	9690	9690	9690	0
159	20231024	181600	39158590	9690	9690	9690	9690	0
160	20231024	181500	39158590	9690	9690	9690	9690	0
161	20231024	181400	39158590	9690	9690	9690	9690	0
162	20231024	181300	39158590	9690	9690	9690	9690	0
163	20231024	181200	39158590	9690	9690	9690	9690	0
164	20231024	181100	39158590	9690	9690	9690	9690	0
165	20231024	181000	39158590	9690	9690	9690	9690	0
166	20231024	180900	39158590	9690	9690	9690	9690	0
167	20231024	180800	39158590	9690	9690	9690	9690	0
168	20231024	180700	39158590	9690	9690	9690	9690	0
169	20231024	180600	39158590	9690	9690	9690	9690	0
170	20231024	180500	39158590	9690	9690	9690	9690	0
171	20231024	180400	39158590	9690	9690	9690	9690	0
172	20231024	180300	39158590	9690	9690	9690	9690	0
173	20231024	180200	39158590	9690	9690	9690	9690	0
174	20231024	180100	39158590	9690	9690	9690	9690	0
175	20231024	180000	39158590	9690	9690	9690	9690	0
176	20231024	175900	39158590	9690	9690	9690	9690	0
177	20231024	175800	39158590	9690	9690	9690	9690	0
178	20231024	175700	39158590	9690	9690	9690	9690	0
179	20231024	175600	39158590	9690	9690	9690	9690	0
180	20231024	175500	39158590	9690	9690	9690	9690	0
181	20231024	175400	39158590	9690	9690	9690	9690	0
182	20231024	175300	39158590	9690	9690	9690	9690	300
183	20231024	175200	39158590	9690	9690	9690	9690	0
184	20231024	175100	39158590	9690	9690	9690	9690	0
185	20231024	175000	39158590	9690	9690	9690	9690	0
186	20231024	174900	39158590	9690	9690	9690	9690	0
187	20231024	174800	39158590	9690	9690	9690	9690	0
188	20231024	174700	39158590	9690	9690	9690	9690	0
189	20231024	174600	39158590	9690	9690	9690	9690	0
190	20231024	174500	39158590	9690	9690	9690	9690	0
191	20231024	174400	39158590	9690	9690	9690	9690	0
192	20231024	174300	39158590	9690	9690	9690	9690	0
193	20231024	174200	39158590	9690	9690	9690	9690	0
194	20231024	174100	39158590	9690	9690	9690	9690	0
195	20231024	174000	39158590	9690	9690	9690	9690	0
196	20231024	173900	39158590	9690	9690	9690	9690	0
197	20231024	173800	39158590	9690	9690	9690	9690	0
198	20231024	173700	39158590	9690	9690	9690	9690	0
199	20231024	173600	39158590	9690	9690	9690	9690	0
200	20231024	173500	39158590	9690	9690	9690	9690	0
201	20231024	173400	39158590	9690	9690	9690	9690	0
202	20231024	173300	39158590	9690	9690	9690	9690	0
203	20231024	173200	39158590	9690	9690	9690	9690	0
204	20231024	173100	39158590	9690	9690	9690	9690	0
205	20231024	173000	39158590	9690	9690	9690	9690	0
206	20231024	172900	39158590	9690	9690	9690	9690	0
207	20231024	172800	39158590	9690	9690	9690	9690	0
208	20231024	172700	39158590	9690	9690	9690	9690	0
209	20231024	172600	39158590	9690	9690	9690	9690	0
210	20231024	172500	39158590	9690	9690	9690	9690	0
211	20231024	172400	39158590	9690	9690	9690	9690	0
212	20231024	172300	39158590	9690	9690	9690	9690	300
213	20231024	172200	39158590	9690	9690	9690	9690	0
214	20231024	172100	39158590	9690	9690	9690	9690	0
215	20231024	172000	39158590	9690	9690	9690	9690	0
216	20231024	171900	39158590	9690	9690	9690	9690	0
217	20231024	171800	39158590	9690	9690	9690	9690	0
218	20231024	171700	39158590	9690	9690	9690	9690	0
219	20231024	171600	39158590	9690	9690	9690	9690	0
220	20231024	171500	39158590	9690	9690	9690	9690	0
221	20231024	171400	39158590	9690	9690	9690	9690	0
222	20231024	171300	39158590	9690	9690	9690	9690	0
223	20231024	171200	39158590	9690	9690	9690	9690	0
224	20231024	171100	39158590	9690	9690	9690	9690	0
225	20231024	171000	39158590	9690	9690	9690	9690	0
226	20231024	170900	39158590	9690	9690	9690	9690	0
227	20231024	170800	39158590	9690	9690	9690	9690	0
228	20231024	170700	39158590	9690	9690	9690	9690	0
229	20231024	170600	39158590	9690	9690	9690	9690	0
230	20231024	170500	39158590	9690	9690	9690	9690	0
231	20231024	170400	39158590	9690	9690	9690	9690	0
232	20231024	170300	39158590	9690	9690	9690	9690	0
233	20231024	170200	39158590	9690	9690	9690	9690	0
234	20231024	170100	39158590	9690	9690	9690	9690	0
235	20231024	170000	39158590	9690	9690	9690	9690	0
236	20231024	165900	39158590	9690	9690	9690	9690	0
237	20231024	165800	39158590	9690	9690	9690	9690	0
238	20231024	165700	39158590	9690	9690	9690	9690	0
239	20231024	165600	39158590	9690	9690	9690	9690	0
240	20231024	165500	39158590	9690	9690	9690	9690	0
241	20231024	165400	39158590	9690	9690	9690	9690	0
242	20231024	165300	39158590	9690	9690	9690	9690	300
243	20231024	165200	39158590	9690	9690	9690	9690	0
244	20231024	165100	39158590	9690	9690	9690	9690	0
245	20231024	165000	39158590	9690	9690	9690	9690	0
246	20231024	164900	39158590	9690	9690	9690	9690	0
247	20231024	164800	39158590	9690	9690	9690	9690	0
248	20231024	164700	39158590	9690	9690	9690	9690	0
249	20231024	164600	39158590	9690	9690	9690	9690	0
250	20231024	164500	39158590	9690	9690	9690	9690	0
251	20231024	164400	39158590	9690	9690	9690	9690	0
252	20231024	164300	39158590	9690	9690	9690	9690	0
253	20231024	164200	39158590	9690	9690	9690	9690	0
254	20231024	164100	39158590	9690	9690	9690	9690	0
255	20231024	164000	39158590	9690	9690	9690	9690	0
256	20231024	163900	39158590	9690	9690	9690	9690	0
257	20231024	163800	39158590	9690	9690	9690	9690	0
258	20231024	163700	39158590	9690	9690	9690	9690	0
259	20231024	163600	39158590	9690	9690	9690	9690	0
260	20231024	163500	39158590	9690	9690	9690	9690	0
261	20231024	163400	39158590	9690	9690	9690	9690	0
262	20231024	163300	39158590	9690	9690	9690	9690	0
263	20231024	163200	39158590	9690	9690	9690	9690	0
264	20231024	163100	39158590	9690	9690	9690	9690	0
265	20231024	163000	39158590	9690	9690	9690	9690	0
266	20231024	162900	39158590	9690	9690	9690	9690	0
267	20231024	162800	39158590	9690	9690	9690	9690	0
268	20231024	162700	39158590	9690	9690	9690	9690	0
269	20231024	162600	39158590	9690	9690	9690	9690	0
270	20231024	162500	39158590	9690	9690	9690	9690	0
271	20231024	162400	39158590	9690	9690	9690	9690	0
272	20231024	162300	39158590	9690	9690	9690	9690	300
273	20231024	162200	39158590	9690	9690	9690	9690	0
274	20231024	162100	39158590	9690	9690	9690	9690	0
275	20231024	162000	39158590	9690	9690	9690	9690	0
276	20231024	161900	39158590	9690	9690	9690	9690	0
277	20231024	161800	39158590	9690	9690	9690	9690	0
278	20231024	161700	39158590	9690	9690	9690	9690	0
279	20231024	161600	39158590	9690	9690	9690	9690	0
280	20231024	161500	39158590	9690	9690	9690	9690	0
281	20231024	161400	39158590	9690	9690	9690	9690	0
282	20231024	161300	39158590	9690	9690	9690	9690	0
283	20231024	161200	39158590	9690	9690	9690	9690	0
284	20231024	161100	39158590	9690	9690	9690	9690	0
285	20231024	161000	39158590	9690	9690	9690	9690	0
286	20231024	160900	39158590	9690	9690	9690	9690	0
287	20231024	160800	39158590	9690	9690	9690	9690	0
288	20231024	160700	39158590	9690	9690	9690	9690	0
289	20231024	160600	39158590	9690	9690	9690	9690	0
290	20231024	160500	39158590	9690	9690	9690	9690	0
291	20231024	160400	39158590	9690	9690	9690	9690	0
292	20231024	160300	39158590	9690	9690	9690	9690	0
293	20231024	160200	39158590	9690	9690	9690	9690	0
294	20231024	160100	39158590	9690	9690	9690	9690	0
295	20231024	160000	39158590	9690	9690	9690	9690	0
296	20231024	155900	39158590	9690	9690	9690	9690	0
297	20231024	155800	39158590	9690	9690	9690	9690	0
298	20231024	155700	39158590	9690	9690	9690	9690	0
299	20231024	155600	39158590	9690	9690	9690	9690	0
300	20231024	155500	39158590	9690	9690	9690	9690	0
301	20231024	155400	39158590	9690	9690	9690	9690	0
302	20231024	155300	39158590	9690	9690	9690	9690	300
303	20231024	155200	39158590	9690	9690	9690	9690	0
304	20231024	155100	39158590	9690	9690	9690	9690	0
305	20231024	155000	39158590	9690	9690	9690	9690	0
306	20231024	154900	39158590	9690	9690	9690	9690	0
307	20231024	154800	39158590	9690	9690	9690	9690	0
308	20231024	154700	39158590	9690	9690	9690	9690	0
309	20231024	154600	39158590	9690	9690	9690	9690	0
310	20231024	154500	39158590	9690	9690	9690	9690	0
311	20231024	154400	39158590	9690	9690	9690	9690	0
312	20231024	154300	39158590	9690	9690	9690	9690	0
313	20231024	154200	39158590	9690	9690	9690	9690	0
314	20231024	154100	39158590	9690	9690	9690	9690	0
315	20231024	154000	39158590	9690	9690	9690	9690	0
316	20231024	153900	39158590	9690	9690	9690	9690	0
317	20231024	153800	39158590	9690	9690	9690	9690	0
318	20231024	153700	39158590	9690	9690	9690	9690	0
319	20231024	153600	39158590	9690	9690	9690	9690	0
320	20231024	153500	39158590	9690	9690	9690	9690	0
321	20231024	153400	39158590	9690	9690	9690	9690	0
322	20231024	153300	39158590	9690	9690	9690	9690	0
323	20231024	153200	39158590	9690	9690	9690	9690	0
324	20231024	153100	39158590	9690	9690	9690	9690	0
325	20231024	153000	39158590	9690	9690	9690	9690	0
326	20231024	152900	39158590	9690	9690	9690	9690	0
327	20231024	152800	39158590	9690	9690	9690	9690	0
328	20231024	152700	39158590	9690	9690	9690	9690	0
329	20231024	152600	39158590	9690	9690	9690	9690	0
330	20231024	152500	39158590	9690	9690	9690	9690	0
331	20231024	152400	39158590	9690	9690	9690	9690	0
332	20231024	152300	39158590	9690	9690	9690	9690	0
333	20231024	152200	39158590	9690	9690	9690	9690	0
334	20231024	152100	39158590	9690	9690	9690	9690	0
335	20231024	152000	39158590	9690	9690	9690	9690	0
336	20231024	151900	39158590	9690	9690	9690	9690	0
337	20231024	151800	39158590	9690	9690	9690	9690	0
338	20231024	151700	39158590	9690	9690	9690	9690	0
339	20231024	151600	39158590	9690	9690	9690	9690	0
340	20231024	151500	39158590	9690	9690	9690	9690	0
341	20231024	151400	39158590	9690	9690	9690	9690	0
342	20231024	151300	39158590	9690	9690	9690	9690	0
343	20231024	151200	39158590	9690	9690	9690	9690	0
344	20231024	151100	39158590	9690	9690	9690	9690	0
345	20231024	151000	39158590	9690	9690	9690	9690	0
346	20231024	150900	39158590	9690	9690	9690	9690	0
347	20231024	150800	39158590	9690	9690	9690	9690	0
348	20231024	150700	39158590	9690	9690	9690	9690	0
349	20231024	150600	39158590	9690	9690	9690	9690	0
350	20231024	150500	39158590	9690	9690	9690	9690	0
351	20231024	150400	39158590	9690	9690	9690	9690	0
352	20231024	150300	39158590	9690	9690	9690	9690	0
353	20231024	150200	39158590	9690	9690	9690	9690	300
354	20231024	150100	36251590	9690	9690	9690	9690	0
355	20231024	150000	36251590	9690	9680	9690	9680	479
356	20231024	145900	31610090	9680	9680	9680	9680	0
357	20231024	145800	31610090	9680	9680	9680	9680	0
358	20231024	145700	31610090	9680	9680	9680	9680	0
359	20231024	145600	31610090	9680	9680	9680	9680	0
360	20231024	145500	31610090	9680	9680	9680	9680	0
361	20231024	145400	31610090	9680	9680	9680	9680	0
362	20231024	145300	31610090	9680	9680	9680	9680	0
363	20231024	145200	31610090	9680	9680	9680	9680	0
364	20231024	145100	31610090	9680	9680	9680	9680	0
365	20231024	145000	31610090	9680	9680	9680	9680	1
366	20231024	144900	31600410	9650	9650	9650	9650	0
367	20231024	144800	31600410	9650	9650	9650	9650	0
368	20231024	144700	31600410	9650	9650	9650	9650	0
369	20231024	144600	31600410	9650	9650	9650	9650	0
370	20231024	144500	31600410	9650	9650	9650	9650	0
371	20231024	144400	31600410	9650	9650	9650	9650	0
372	20231024	144300	31600410	9650	9650	9650	9650	0
373	20231024	144200	31600410	9650	9650	9650	9650	0
374	20231024	144100	31600410	9650	9650	9650	9650	0
375	20231024	144000	31600410	9650	9650	9650	9650	0
376	20231024	143900	31600410	9650	9650	9650	9650	0
377	20231024	143800	31600410	9650	9650	9650	9650	0
378	20231024	143700	31600410	9650	9650	9650	9650	0
379	20231024	143600	31600410	9650	9650	9650	9650	0
380	20231024	143500	31600410	9650	9650	9650	9650	100
381	20231024	143400	30635410	9680	9680	9680	9680	0
382	20231024	143300	30635410	9680	9680	9680	9680	0
383	20231024	143200	30635410	9680	9680	9680	9680	0
384	20231024	143100	30635410	9680	9680	9680	9680	0
385	20231024	143000	30635410	9680	9680	9680	9680	0
386	20231024	142900	30635410	9680	9680	9680	9680	0
387	20231024	142800	30635410	9680	9680	9680	9680	0
388	20231024	142700	30635410	9680	9680	9680	9680	0
389	20231024	142600	30635410	9680	9680	9680	9680	1
390	20231024	142500	30625730	9690	9690	9690	9690	0
391	20231024	142400	30625730	9690	9690	9690	9690	0
392	20231024	142300	30625730	9690	9690	9690	9690	0
393	20231024	142200	30625730	9690	9690	9690	9690	0
394	20231024	142100	30625730	9690	9690	9690	9690	0
395	20231024	142000	30625730	9690	9690	9690	9690	0
396	20231024	141900	30625730	9690	9690	9690	9690	0
397	20231024	141800	30625730	9690	9690	9690	9690	0
398	20231024	141700	30625730	9690	9690	9690	9690	0
399	20231024	141600	30625730	9690	9690	9690	9690	0
400	20231024	141500	30625730	9690	9690	9690	9690	0
401	20231024	141400	30625730	9690	9690	9690	9690	0
402	20231024	141300	30625730	9690	9690	9690	9690	0
403	20231024	141200	30625730	9690	9690	9690	9690	0
404	20231024	141100	30625730	9690	9690	9690	9690	0
405	20231024	141000	30625730	9690	9690	9690	9690	0
406	20231024	140900	30625730	9690	9690	9690	9690	0
407	20231024	140800	30625730	9690	9690	9690	9690	0
408	20231024	140700	30625730	9690	9690	9690	9690	0
409	20231024	140600	30625730	9690	9690	9690	9690	0
410	20231024	140500	30625730	9690	9690	9690	9690	0
411	20231024	140400	30625730	9690	9690	9690	9690	0
412	20231024	140300	30625730	9690	9690	9690	9690	0
413	20231024	140200	30625730	9690	9690	9690	9690	0
414	20231024	140100	30625730	9690	9690	9690	9690	0
415	20231024	140000	30625730	9690	9690	9690	9690	0
416	20231024	135900	30625730	9690	9690	9690	9690	0
417	20231024	135800	30625730	9690	9690	9690	9690	0
418	20231024	135700	30625730	9690	9690	9690	9690	0
419	20231024	135600	30625730	9690	9690	9690	9690	0
420	20231024	135500	30625730	9690	9690	9690	9690	0
421	20231024	135400	30625730	9690	9690	9690	9690	0
422	20231024	135300	30625730	9690	9690	9690	9690	0
423	20231024	135200	30625730	9690	9690	9690	9690	0
424	20231024	135100	30625730	9690	9690	9690	9690	0
425	20231024	135000	30625730	9690	9690	9690	9690	0
426	20231024	134900	30625730	9690	9690	9690	9690	0
427	20231024	134800	30625730	9690	9690	9690	9690	0
428	20231024	134700	30625730	9690	9690	9690	9690	0
429	20231024	134600	30625730	9690	9690	9690	9690	0
430	20231024	134500	30625730	9690	9690	9690	9690	0
431	20231024	134400	30625730	9690	9690	9690	9690	0
432	20231024	134300	30625730	9690	9690	9690	9690	0
433	20231024	134200	30625730	9690	9690	9690	9690	0
434	20231024	134100	30625730	9690	9690	9690	9690	0
435	20231024	134000	30625730	9690	9690	9690	9690	0
436	20231024	133900	30625730	9690	9690	9690	9690	0
437	20231024	133800	30625730	9690	9690	9690	9690	0
438	20231024	133700	30625730	9690	9690	9690	9690	0
439	20231024	133600	30625730	9690	9690	9690	9690	0
440	20231024	133500	30625730	9690	9690	9690	9690	0
441	20231024	133400	30625730	9690	9690	9690	9690	0
442	20231024	133300	30625730	9690	9690	9690	9690	0
443	20231024	133200	30625730	9690	9690	9690	9690	0
444	20231024	133100	30625730	9690	9690	9690	9690	0
445	20231024	133000	30625730	9690	9690	9690	9690	0
446	20231024	132900	30625730	9690	9690	9690	9690	0
447	20231024	132800	30625730	9690	9690	9690	9690	0
448	20231024	132700	30625730	9690	9690	9690	9690	10
449	20231024	132600	30528830	9650	9650	9650	9650	0
450	20231024	132500	30528830	9650	9650	9650	9650	0
451	20231024	132400	30528830	9650	9650	9650	9650	0
452	20231024	132300	30528830	9650	9650	9650	9650	10
453	20231024	132200	30432330	9650	9650	9650	9650	0
454	20231024	132100	30432330	9650	9650	9650	9650	0
455	20231024	132000	30432330	9650	9650	9650	9650	0
456	20231024	131900	30432330	9650	9650	9650	9650	0
457	20231024	131800	30432330	9650	9650	9650	9650	0
458	20231024	131700	30432330	9650	9650	9650	9650	0
459	20231024	131600	30432330	9650	9650	9650	9650	0
460	20231024	131500	30432330	9650	9650	9650	9650	0
461	20231024	131400	30432330	9650	9650	9650	9650	0
462	20231024	131300	30432330	9650	9650	9650	9650	0
463	20231024	131200	30432330	9650	9650	9650	9650	0
464	20231024	131100	30432330	9650	9650	9650	9650	0
465	20231024	131000	30432330	9650	9650	9650	9650	0
466	20231024	130900	30432330	9650	9650	9650	9650	0
467	20231024	130800	30432330	9650	9650	9650	9650	0
468	20231024	130700	30432330	9650	9650	9650	9650	0
469	20231024	130600	30432330	9650	9650	9650	9650	0
470	20231024	130500	30432330	9650	9650	9650	9650	0
471	20231024	130400	30432330	9650	9650	9650	9650	0
472	20231024	130300	30432330	9650	9650	9650	9650	0
473	20231024	130200	30432330	9650	9650	9650	9650	0
474	20231024	130100	30432330	9650	9650	9650	9650	0
475	20231024	130000	30432330	9650	9650	9650	9650	0
476	20231024	125900	30432330	9650	9650	9650	9650	0
477	20231024	125800	30432330	9650	9650	9650	9650	0
478	20231024	125700	30432330	9650	9650	9650	9650	0
479	20231024	125600	30432330	9650	9650	9650	9650	0
480	20231024	125500	30432330	9650	9650	9650	9650	0
481	20231024	125400	30432330	9650	9650	9650	9650	0
482	20231024	125300	30432330	9650	9650	9650	9650	0
483	20231024	125200	30432330	9650	9650	9650	9650	0
484	20231024	125100	30432330	9650	9650	9650	9650	0
485	20231024	125000	30432330	9650	9650	9650	9650	0
486	20231024	124900	30432330	9650	9650	9650	9650	0
487	20231024	124800	30432330	9650	9650	9650	9650	0
488	20231024	124700	30432330	9650	9650	9650	9650	0
489	20231024	124600	30432330	9650	9650	9650	9650	0
490	20231024	124500	30432330	9650	9650	9650	9650	0
491	20231024	124400	30432330	9650	9650	9650	9650	0
492	20231024	124300	30432330	9650	9650	9650	9650	0
493	20231024	124200	30432330	9650	9650	9650	9650	0
494	20231024	124100	30432330	9650	9650	9650	9650	0
495	20231024	124000	30432330	9650	9650	9650	9650	4
496	20231024	123900	30393730	9690	9690	9690	9690	0
497	20231024	123800	30393730	9690	9690	9690	9690	0
498	20231024	123700	30393730	9690	9690	9690	9690	0
499	20231024	123600	30393730	9690	9690	9690	9690	0
500	20231024	123500	30393730	9690	9690	9690	9690	0
501	20231024	123400	30393730	9690	9690	9690	9690	0
502	20231024	123300	30393730	9690	9690	9690	9690	0
503	20231024	123200	30393730	9690	9690	9690	9690	0
504	20231024	123100	30393730	9690	9690	9690	9690	0
505	20231024	123000	30393730	9690	9650	9690	9650	103
506	20231024	122900	29399680	9650	9650	9650	9650	4
507	20231024	122800	29361080	9680	9680	9680	9680	1
508	20231024	122700	29351400	9680	9680	9680	9680	0
509	20231024	122600	29351400	9680	9680	9680	9680	1
510	20231024	122500	29341720	9680	9680	9680	9680	1
511	20231024	122400	29332040	9650	9650	9650	9650	0
512	20231024	122300	29332040	9650	9650	9650	9650	0
513	20231024	122200	29332040	9650	9650	9650	9650	0
514	20231024	122100	29332040	9650	9650	9650	9650	0
515	20231024	122000	29332040	9650	9650	9650	9650	0
516	20231024	121900	29332040	9650	9650	9650	9650	428
517	20231024	121800	25201840	9650	9650	9650	9650	0
518	20231024	121700	25201840	9650	9650	9650	9650	0
519	20231024	121600	25201840	9650	9650	9650	9650	0
520	20231024	121500	25201840	9650	9650	9650	9650	0
521	20231024	121400	25201840	9650	9650	9650	9650	0
522	20231024	121300	25201840	9650	9650	9650	9650	0
523	20231024	121200	25201840	9650	9650	9650	9650	0
524	20231024	121100	25201840	9650	9650	9650	9650	0
525	20231024	121000	25201840	9650	9650	9650	9650	0
526	20231024	120900	25201840	9650	9650	9650	9650	0
527	20231024	120800	25201840	9650	9650	9650	9650	0
528	20231024	120700	25201840	9650	9650	9650	9650	0
529	20231024	120600	25201840	9650	9650	9650	9650	500
530	20231024	120500	20376840	9650	9650	9650	9650	0
531	20231024	120400	20376840	9650	9650	9650	9650	0
532	20231024	120300	20376840	9650	9650	9650	9650	4
533	20231024	120200	20338240	9650	9650	9650	9650	0
534	20231024	120100	20338240	9650	9650	9650	9650	0
535	20231024	120000	20338240	9650	9650	9650	9650	0
536	20231024	115900	20338240	9650	9650	9650	9650	0
537	20231024	115800	20338240	9650	9660	9660	9650	6
538	20231024	115700	20280330	9650	9650	9650	9650	0
539	20231024	115600	20280330	9650	9650	9650	9650	0
540	20231024	115500	20280330	9650	9650	9650	9650	0
541	20231024	115400	20280330	9650	9650	9650	9650	0
542	20231024	115300	20280330	9650	9650	9650	9650	0
543	20231024	115200	20280330	9650	9650	9650	9650	0
544	20231024	115100	20280330	9650	9650	9650	9650	0
545	20231024	115000	20280330	9650	9650	9650	9650	0
546	20231024	114900	20280330	9650	9650	9650	9650	0
547	20231024	114800	20280330	9650	9650	9650	9650	0
548	20231024	114700	20280330	9650	9650	9650	9650	0
549	20231024	114600	20280330	9650	9650	9650	9650	0
550	20231024	114500	20280330	9650	9650	9650	9650	0
551	20231024	114400	20280330	9650	9650	9650	9650	0
552	20231024	114300	20280330	9650	9650	9650	9650	0
553	20231024	114200	20280330	9650	9650	9650	9650	0
554	20231024	114100	20280330	9650	9650	9650	9650	0
555	20231024	114000	20280330	9650	9650	9650	9650	0
556	20231024	113900	20280330	9650	9650	9650	9650	0
557	20231024	113800	20280330	9650	9650	9650	9650	0
558	20231024	113700	20280330	9650	9650	9650	9650	0
559	20231024	113600	20280330	9650	9650	9650	9650	0
560	20231024	113500	20280330	9650	9650	9650	9650	0
561	20231024	113400	20280330	9650	9650	9650	9650	0
562	20231024	113300	20280330	9650	9650	9650	9650	0
563	20231024	113200	20280330	9650	9650	9650	9650	0
564	20231024	113100	20280330	9650	9650	9650	9650	0
565	20231024	113000	20280330	9650	9650	9650	9650	0
566	20231024	112900	20280330	9650	9650	9650	9650	0
567	20231024	112800	20280330	9650	9650	9650	9650	0
568	20231024	112700	20280330	9650	9650	9650	9650	0
569	20231024	112600	20280330	9650	9650	9650	9650	0
570	20231024	112500	20280330	9650	9650	9650	9650	0
571	20231024	112400	20280330	9650	9650	9650	9650	0
572	20231024	112300	20280330	9650	9650	9650	9650	0
573	20231024	112200	20280330	9650	9650	9650	9650	0
574	20231024	112100	20280330	9650	9650	9650	9650	0
575	20231024	112000	20280330	9650	9650	9650	9650	0
576	20231024	111900	20280330	9650	9650	9650	9650	0
577	20231024	111800	20280330	9650	9650	9650	9650	0
578	20231024	111700	20280330	9650	9650	9650	9650	0
579	20231024	111600	20280330	9650	9650	9650	9650	0
580	20231024	111500	20280330	9650	9650	9650	9650	0
581	20231024	111400	20280330	9650	9650	9650	9650	0
582	20231024	111300	20280330	9650	9650	9650	9650	0
583	20231024	111200	20280330	9650	9650	9650	9650	0
584	20231024	111100	20280330	9650	9650	9650	9650	0
585	20231024	111000	20280330	9650	9650	9650	9650	0
586	20231024	110900	20280330	9650	9650	9650	9650	0
587	20231024	110800	20280330	9650	9650	9650	9650	0
588	20231024	110700	20280330	9650	9650	9650	9650	0
589	20231024	110600	20280330	9650	9650	9650	9650	0
590	20231024	110500	20280330	9650	9650	9650	9650	0
591	20231024	110400	20280330	9650	9650	9650	9650	0
592	20231024	110300	20280330	9650	9650	9650	9650	0
593	20231024	110200	20280330	9650	9650	9650	9650	0
594	20231024	110100	20280330	9650	9650	9650	9650	0
595	20231024	110000	20280330	9650	9700	9700	9650	2
596	20231024	105900	20260980	9650	9650	9650	9650	33
597	20231024	105800	19942530	9640	9640	9640	9640	0
598	20231024	105700	19942530	9640	9640	9640	9640	20
599	20231024	105600	19749730	9650	9650	9650	9650	0
600	20231024	105500	19749730	9650	9650	9650	9650	0
601	20231024	105400	19749730	9650	9650	9650	9650	0
602	20231024	105300	19749730	9650	9650	9650	9650	0
603	20231024	105200	19749730	9650	9650	9650	9650	0
604	20231024	105100	19749730	9650	9650	9650	9650	0
605	20231024	105000	19749730	9650	9650	9650	9650	0
606	20231024	104900	19749730	9650	9650	9650	9650	0
607	20231024	104800	19749730	9650	9650	9650	9650	0
608	20231024	104700	19749730	9650	9650	9650	9650	0
609	20231024	104600	19749730	9650	9650	9650	9650	0
610	20231024	104500	19749730	9650	9650	9650	9650	0
611	20231024	104400	19749730	9650	9650	9650	9650	0
612	20231024	104300	19749730	9650	9650	9650	9650	0
613	20231024	104200	19749730	9650	9650	9650	9650	8
614	20231024	104100	19672530	9650	9650	9650	9650	0
615	20231024	104000	19672530	9650	9650	9650	9650	48
616	20231024	103900	19209330	9640	9640	9640	9640	0
617	20231024	103800	19209330	9640	9640	9640	9640	0
618	20231024	103700	19209330	9640	9640	9640	9640	0
619	20231024	103600	19209330	9640	9640	9640	9640	0
620	20231024	103500	19209330	9640	9640	9640	9640	0
621	20231024	103400	19209330	9640	9640	9640	9640	0
622	20231024	103300	19209330	9640	9640	9640	9640	0
623	20231024	103200	19209330	9640	9640	9640	9640	0
624	20231024	103100	19209330	9640	9640	9640	9640	0
625	20231024	103000	19209330	9640	9640	9640	9640	0
626	20231024	102900	19209330	9640	9640	9640	9640	0
627	20231024	102800	19209330	9640	9640	9640	9640	0
628	20231024	102700	19209330	9640	9640	9640	9640	990
629	20231024	102600	9665730	9640	9640	9640	9640	0
630	20231024	102500	9665730	9640	9640	9640	9640	0
631	20231024	102400	9665730	9640	9640	9640	9640	0
632	20231024	102300	9665730	9640	9640	9640	9640	0
633	20231024	102200	9665730	9640	9640	9640	9640	0
634	20231024	102100	9665730	9640	9640	9640	9640	0
635	20231024	102000	9665730	9640	9640	9640	9640	0
636	20231024	101900	9665730	9640	9640	9640	9640	0
637	20231024	101800	9665730	9640	9640	9640	9640	0
638	20231024	101700	9665730	9640	9640	9640	9640	0
639	20231024	101600	9665730	9640	9640	9640	9640	0
640	20231024	101500	9665730	9640	9640	9640	9640	0
641	20231024	101400	9665730	9640	9640	9640	9640	0
642	20231024	101300	9665730	9640	9640	9640	9640	0
643	20231024	101200	9665730	9640	9640	9640	9640	0
644	20231024	101100	9665730	9640	9640	9640	9640	0
645	20231024	101000	9665730	9640	9640	9640	9640	0
646	20231024	100900	9665730	9640	9640	9640	9640	0
647	20231024	100800	9665730	9640	9640	9640	9640	0
648	20231024	100700	9665730	9640	9640	9640	9640	0
649	20231024	100600	9665730	9640	9640	9640	9640	0
650	20231024	100500	9665730	9640	9640	9640	9640	0
651	20231024	100400	9665730	9640	9640	9640	9640	0
652	20231024	100300	9665730	9640	9640	9640	9640	14
653	20231024	100200	9530770	9650	9650	9650	9650	0
654	20231024	100100	9530770	9650	9650	9650	9650	0
655	20231024	100000	9530770	9650	9650	9650	9650	1
656	20231024	095900	9521120	9640	9640	9640	9640	0
657	20231024	095800	9521120	9640	9640	9640	9640	0
658	20231024	095700	9521120	9640	9640	9640	9640	0
659	20231024	095600	9521120	9640	9640	9640	9640	0
660	20231024	095500	9521120	9640	9640	9640	9640	0
661	20231024	095400	9521120	9640	9640	9640	9640	0
662	20231024	095300	9521120	9640	9640	9640	9640	0
663	20231024	095200	9521120	9640	9640	9640	9640	0
664	20231024	095100	9521120	9640	9640	9640	9640	0
665	20231024	095000	9521120	9640	9640	9640	9640	0
666	20231024	094900	9521120	9640	9640	9640	9640	10
667	20231024	094800	9424720	9640	9640	9640	9640	0
668	20231024	094700	9424720	9640	9640	9640	9640	0
669	20231024	094600	9424720	9640	9640	9640	9640	0
670	20231024	094500	9424720	9640	9640	9640	9640	0
671	20231024	094400	9424720	9640	9640	9640	9640	0
672	20231024	094300	9424720	9640	9640	9640	9640	0
673	20231024	094200	9424720	9640	9640	9640	9640	26
674	20231024	094100	9174080	9640	9640	9640	9640	0
675	20231024	094000	9174080	9640	9640	9640	9640	0
676	20231024	093900	9174080	9640	9640	9640	9640	0
677	20231024	093800	9174080	9640	9640	9640	9640	130
678	20231024	093700	7920880	9640	9640	9640	9640	90
679	20231024	093600	7053280	9640	9640	9640	9640	0
680	20231024	093500	7053280	9640	9640	9640	9640	0
681	20231024	093400	7053280	9640	9650	9650	9640	273
682	20231024	093300	4419860	9700	9700	9700	9700	0
683	20231024	093200	4419860	9700	9700	9700	9700	0
684	20231024	093100	4419860	9700	9700	9700	9700	2
685	20231024	093000	4400460	9650	9650	9650	9650	0
686	20231024	092900	4400460	9650	9650	9650	9650	0
687	20231024	092800	4400460	9650	9650	9650	9650	0
688	20231024	092700	4400460	9650	9650	9650	9650	50
689	20231024	092600	3917960	9650	9650	9650	9650	0
690	20231024	092500	3917960	9650	9650	9650	9650	101
691	20231024	092400	2943310	9650	9650	9650	9650	100
692	20231024	092300	1978310	9650	9650	9650	9650	199
693	20231024	092200	57960	9650	9650	9650	9650	0
694	20231024	092100	57960	9650	9650	9650	9650	0
695	20231024	092000	57960	9650	9650	9650	9650	0
696	20231024	091900	57960	9650	9650	9650	9650	0
697	20231024	091800	57960	9650	9650	9650	9650	0
698	20231024	091700	57960	9650	9650	9650	9650	0
699	20231024	091600	57960	9650	9650	9650	9650	1
700	20231024	091500	48310	9710	9710	9710	9710	1
701	20231024	091400	38600	9650	9650	9650	9650	0
702	20231024	091300	38600	9650	9650	9650	9650	4
703	20231024	091200	0	9640	9640	9640	9640	0
704	20231024	091100	0	9640	9640	9640	9640	0
705	20231024	091000	0	9640	9640	9640	9640	0
706	20231024	090900	0	9640	9640	9640	9640	0
707	20231024	090800	0	9640	9640	9640	9640	0
708	20231024	090700	0	9640	9640	9640	9640	0
709	20231024	090600	0	9640	9640	9640	9640	0
710	20231024	090500	0	9640	9640	9640	9640	0
711	20231024	090400	0	9640	9640	9640	9640	0
712	20231024	090300	0	9640	9640	9640	9640	0
713	20231024	090200	0	9640	9640	9640	9640	0
714	20231024	090100	0	9640	9640	9640	9640	0
715	20231024	090000	0	9640	9640	9640	9640	0