KissMeData/053450/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193700	1192242150	5340	5340	5340	5340	1023
3	20241023	193600	1192242150	5340	5340	5340	5340	0
4	20241023	193500	1192242150	5340	5340	5340	5340	0
5	20241023	193400	1192242150	5340	5340	5340	5340	0
6	20241023	193300	1192242150	5340	5340	5340	5340	0
7	20241023	193200	1192242150	5340	5340	5340	5340	0
8	20241023	193100	1192242150	5340	5340	5340	5340	0
9	20241023	193000	1192242150	5340	5340	5340	5340	0
10	20241023	192900	1192242150	5340	5340	5340	5340	0
11	20241023	192800	1192242150	5340	5340	5340	5340	0
12	20241023	192700	1192242150	5340	5340	5340	5340	0
13	20241023	192600	1192242150	5340	5340	5340	5340	0
14	20241023	192500	1192242150	5340	5340	5340	5340	0
15	20241023	192400	1192242150	5340	5340	5340	5340	0
16	20241023	192300	1192242150	5340	5340	5340	5340	0
17	20241023	192200	1192242150	5340	5340	5340	5340	0
18	20241023	192100	1192242150	5340	5340	5340	5340	0
19	20241023	192000	1192242150	5340	5340	5340	5340	0
20	20241023	191900	1192242150	5340	5340	5340	5340	0
21	20241023	191800	1192242150	5340	5340	5340	5340	0
22	20241023	191700	1192242150	5340	5340	5340	5340	0
23	20241023	191600	1192242150	5340	5340	5340	5340	0
24	20241023	191500	1192242150	5340	5340	5340	5340	0
25	20241023	191400	1192242150	5340	5340	5340	5340	0
26	20241023	191300	1192242150	5340	5340	5340	5340	0
27	20241023	191200	1192242150	5340	5340	5340	5340	0
28	20241023	191100	1192242150	5340	5340	5340	5340	0
29	20241023	191000	1192242150	5340	5340	5340	5340	0
30	20241023	190900	1192242150	5340	5340	5340	5340	0
31	20241023	190800	1192242150	5340	5340	5340	5340	0
32	20241023	190700	1192242150	5340	5340	5340	5340	1023
33	20241023	190600	1192242150	5340	5340	5340	5340	0
34	20241023	190500	1192242150	5340	5340	5340	5340	0
35	20241023	190400	1192242150	5340	5340	5340	5340	0
36	20241023	190300	1192242150	5340	5340	5340	5340	0
37	20241023	190200	1192242150	5340	5340	5340	5340	0
38	20241023	190100	1192242150	5340	5340	5340	5340	0
39	20241023	190000	1192242150	5340	5340	5340	5340	0
40	20241023	185900	1192242150	5340	5340	5340	5340	0
41	20241023	185800	1192242150	5340	5340	5340	5340	0
42	20241023	185700	1192242150	5340	5340	5340	5340	0
43	20241023	185600	1192242150	5340	5340	5340	5340	0
44	20241023	185500	1192242150	5340	5340	5340	5340	0
45	20241023	185400	1192242150	5340	5340	5340	5340	0
46	20241023	185300	1192242150	5340	5340	5340	5340	0
47	20241023	185200	1192242150	5340	5340	5340	5340	0
48	20241023	185100	1192242150	5340	5340	5340	5340	0
49	20241023	185000	1192242150	5340	5340	5340	5340	0
50	20241023	184900	1192242150	5340	5340	5340	5340	0
51	20241023	184800	1192242150	5340	5340	5340	5340	0
52	20241023	184700	1192242150	5340	5340	5340	5340	0
53	20241023	184600	1192242150	5340	5340	5340	5340	0
54	20241023	184500	1192242150	5340	5340	5340	5340	0
55	20241023	184400	1192242150	5340	5340	5340	5340	0
56	20241023	184300	1192242150	5340	5340	5340	5340	0
57	20241023	184200	1192242150	5340	5340	5340	5340	0
58	20241023	184100	1192242150	5340	5340	5340	5340	0
59	20241023	184000	1192242150	5340	5340	5340	5340	0
60	20241023	183900	1192242150	5340	5340	5340	5340	0
61	20241023	183800	1192242150	5340	5340	5340	5340	0
62	20241023	183700	1192242150	5340	5340	5340	5340	1023
63	20241023	183600	1192242150	5340	5340	5340	5340	0
64	20241023	183500	1192242150	5340	5340	5340	5340	0
65	20241023	183400	1192242150	5340	5340	5340	5340	0
66	20241023	183300	1192242150	5340	5340	5340	5340	0
67	20241023	183200	1192242150	5340	5340	5340	5340	0
68	20241023	183100	1192242150	5340	5340	5340	5340	0
69	20241023	183000	1192242150	5340	5340	5340	5340	0
70	20241023	182900	1192242150	5340	5340	5340	5340	0
71	20241023	182800	1192242150	5340	5340	5340	5340	0
72	20241023	182700	1192242150	5340	5340	5340	5340	0
73	20241023	182600	1192242150	5340	5340	5340	5340	0
74	20241023	182500	1192242150	5340	5340	5340	5340	0
75	20241023	182400	1192242150	5340	5340	5340	5340	0
76	20241023	182300	1192242150	5340	5340	5340	5340	0
77	20241023	182200	1192242150	5340	5340	5340	5340	0
78	20241023	182100	1192242150	5340	5340	5340	5340	0
79	20241023	182000	1192242150	5340	5340	5340	5340	0
80	20241023	181900	1192242150	5340	5340	5340	5340	0
81	20241023	181800	1192242150	5340	5340	5340	5340	0
82	20241023	181700	1192242150	5340	5340	5340	5340	0
83	20241023	181600	1192242150	5340	5340	5340	5340	0
84	20241023	181500	1192242150	5340	5340	5340	5340	0
85	20241023	181400	1192242150	5340	5340	5340	5340	0
86	20241023	181300	1192242150	5340	5340	5340	5340	0
87	20241023	181200	1192242150	5340	5340	5340	5340	0
88	20241023	181100	1192242150	5340	5340	5340	5340	0
89	20241023	181000	1192242150	5340	5340	5340	5340	0
90	20241023	180900	1192242150	5340	5340	5340	5340	0
91	20241023	180800	1192242150	5340	5340	5340	5340	0
92	20241023	180700	1192242150	5340	5340	5340	5340	1023
93	20241023	180600	1192242150	5340	5340	5340	5340	0
94	20241023	180500	1192242150	5340	5340	5340	5340	0
95	20241023	180400	1192242150	5340	5340	5340	5340	0
96	20241023	180300	1192242150	5340	5340	5340	5340	0
97	20241023	180200	1192242150	5340	5340	5340	5340	0
98	20241023	180100	1192242150	5340	5340	5340	5340	0
99	20241023	180000	1192242150	5340	5340	5340	5340	0
100	20241023	175900	1192242150	5340	5340	5340	5340	0
101	20241023	175800	1192242150	5340	5340	5340	5340	0
102	20241023	175700	1192242150	5340	5340	5340	5340	0
103	20241023	175600	1192242150	5340	5340	5340	5340	0
104	20241023	175500	1192242150	5340	5340	5340	5340	0
105	20241023	175400	1192242150	5340	5340	5340	5340	0
106	20241023	175300	1192242150	5340	5340	5340	5340	0
107	20241023	175200	1192242150	5340	5340	5340	5340	0
108	20241023	175100	1192242150	5340	5340	5340	5340	0
109	20241023	175000	1192242150	5340	5340	5340	5340	0
110	20241023	174900	1192242150	5340	5340	5340	5340	0
111	20241023	174800	1192242150	5340	5340	5340	5340	0
112	20241023	174700	1192242150	5340	5340	5340	5340	0
113	20241023	174600	1192242150	5340	5340	5340	5340	0
114	20241023	174500	1192242150	5340	5340	5340	5340	0
115	20241023	174400	1192242150	5340	5340	5340	5340	0
116	20241023	174300	1192242150	5340	5340	5340	5340	0
117	20241023	174200	1192242150	5340	5340	5340	5340	0
118	20241023	174100	1192242150	5340	5340	5340	5340	0
119	20241023	174000	1192242150	5340	5340	5340	5340	0
120	20241023	173900	1192242150	5340	5340	5340	5340	0
121	20241023	173800	1192242150	5340	5340	5340	5340	0
122	20241023	173700	1192242150	5340	5340	5340	5340	1023
123	20241023	173600	1192242150	5340	5340	5340	5340	0
124	20241023	173500	1192242150	5340	5340	5340	5340	0
125	20241023	173400	1192242150	5340	5340	5340	5340	0
126	20241023	173300	1192242150	5340	5340	5340	5340	0
127	20241023	173200	1192242150	5340	5340	5340	5340	0
128	20241023	173100	1192242150	5340	5340	5340	5340	0
129	20241023	173000	1192242150	5340	5340	5340	5340	0
130	20241023	172900	1192242150	5340	5340	5340	5340	0
131	20241023	172800	1192242150	5340	5340	5340	5340	0
132	20241023	172700	1192242150	5340	5340	5340	5340	0
133	20241023	172600	1192242150	5340	5340	5340	5340	0
134	20241023	172500	1192242150	5340	5340	5340	5340	0
135	20241023	172400	1192242150	5340	5340	5340	5340	0
136	20241023	172300	1192242150	5340	5340	5340	5340	0
137	20241023	172200	1192242150	5340	5340	5340	5340	0
138	20241023	172100	1192242150	5340	5340	5340	5340	0
139	20241023	172000	1192242150	5340	5340	5340	5340	0
140	20241023	171900	1192242150	5340	5340	5340	5340	0
141	20241023	171800	1192242150	5340	5340	5340	5340	0
142	20241023	171700	1192242150	5340	5340	5340	5340	0
143	20241023	171600	1192242150	5340	5340	5340	5340	0
144	20241023	171500	1192242150	5340	5340	5340	5340	0
145	20241023	171400	1192242150	5340	5340	5340	5340	0
146	20241023	171300	1192242150	5340	5340	5340	5340	0
147	20241023	171200	1192242150	5340	5340	5340	5340	0
148	20241023	171100	1192242150	5340	5340	5340	5340	0
149	20241023	171000	1192242150	5340	5340	5340	5340	0
150	20241023	170900	1192242150	5340	5340	5340	5340	0
151	20241023	170800	1192242150	5340	5340	5340	5340	0
152	20241023	170700	1192242150	5340	5340	5340	5340	1023
153	20241023	170600	1192242150	5340	5340	5340	5340	0
154	20241023	170500	1192242150	5340	5340	5340	5340	0
155	20241023	170400	1192242150	5340	5340	5340	5340	0
156	20241023	170300	1192242150	5340	5340	5340	5340	0
157	20241023	170200	1192242150	5340	5340	5340	5340	0
158	20241023	170100	1192242150	5340	5340	5340	5340	0
159	20241023	170000	1192242150	5340	5340	5340	5340	0
160	20241023	165900	1192242150	5340	5340	5340	5340	0
161	20241023	165800	1192242150	5340	5340	5340	5340	0
162	20241023	165700	1192242150	5340	5340	5340	5340	0
163	20241023	165600	1192242150	5340	5340	5340	5340	0
164	20241023	165500	1192242150	5340	5340	5340	5340	0
165	20241023	165400	1192242150	5340	5340	5340	5340	0
166	20241023	165300	1192242150	5340	5340	5340	5340	0
167	20241023	165200	1192242150	5340	5340	5340	5340	0
168	20241023	165100	1192242150	5340	5340	5340	5340	0
169	20241023	165000	1192242150	5340	5340	5340	5340	0
170	20241023	164900	1192242150	5340	5340	5340	5340	0
171	20241023	164800	1192242150	5340	5340	5340	5340	0
172	20241023	164700	1192242150	5340	5340	5340	5340	0
173	20241023	164600	1192242150	5340	5340	5340	5340	0
174	20241023	164500	1192242150	5340	5340	5340	5340	0
175	20241023	164400	1192242150	5340	5340	5340	5340	0
176	20241023	164300	1192242150	5340	5340	5340	5340	0
177	20241023	164200	1192242150	5340	5340	5340	5340	0
178	20241023	164100	1192242150	5340	5340	5340	5340	0
179	20241023	164000	1192242150	5340	5340	5340	5340	0
180	20241023	163900	1192242150	5340	5340	5340	5340	0
181	20241023	163800	1192242150	5340	5340	5340	5340	0
182	20241023	163700	1192242150	5340	5340	5340	5340	1023
183	20241023	163600	1192242150	5340	5340	5340	5340	0
184	20241023	163500	1192242150	5340	5340	5340	5340	0
185	20241023	163400	1192242150	5340	5340	5340	5340	0
186	20241023	163300	1192242150	5340	5340	5340	5340	0
187	20241023	163200	1192242150	5340	5340	5340	5340	0
188	20241023	163100	1192242150	5340	5340	5340	5340	0
189	20241023	163000	1192242150	5340	5340	5340	5340	0
190	20241023	162900	1192242150	5340	5340	5340	5340	0
191	20241023	162800	1192242150	5340	5340	5340	5340	0
192	20241023	162700	1192242150	5340	5340	5340	5340	0
193	20241023	162600	1192242150	5340	5340	5340	5340	0
194	20241023	162500	1192242150	5340	5340	5340	5340	0
195	20241023	162400	1192242150	5340	5340	5340	5340	0
196	20241023	162300	1192242150	5340	5340	5340	5340	0
197	20241023	162200	1192242150	5340	5340	5340	5340	0
198	20241023	162100	1192242150	5340	5340	5340	5340	0
199	20241023	162000	1192242150	5340	5340	5340	5340	0
200	20241023	161900	1192242150	5340	5340	5340	5340	0
201	20241023	161800	1192242150	5340	5340	5340	5340	0
202	20241023	161700	1192242150	5340	5340	5340	5340	0
203	20241023	161600	1192242150	5340	5340	5340	5340	0
204	20241023	161500	1192242150	5340	5340	5340	5340	0
205	20241023	161400	1192242150	5340	5340	5340	5340	0
206	20241023	161300	1192242150	5340	5340	5340	5340	0
207	20241023	161200	1192242150	5340	5340	5340	5340	0
208	20241023	161100	1192242150	5340	5340	5340	5340	0
209	20241023	161000	1192242150	5340	5340	5340	5340	0
210	20241023	160900	1192242150	5340	5340	5340	5340	0
211	20241023	160800	1192242150	5340	5340	5340	5340	0
212	20241023	160700	1192242150	5340	5340	5340	5340	1023
213	20241023	160600	1192242150	5340	5340	5340	5340	0
214	20241023	160500	1192242150	5340	5340	5340	5340	0
215	20241023	160400	1192242150	5340	5340	5340	5340	0
216	20241023	160300	1192242150	5340	5340	5340	5340	0
217	20241023	160200	1192242150	5340	5340	5340	5340	0
218	20241023	160100	1192242150	5340	5340	5340	5340	0
219	20241023	160000	1192242150	5340	5340	5340	5340	0
220	20241023	155900	1192242150	5340	5340	5340	5340	0
221	20241023	155800	1192242150	5340	5340	5340	5340	0
222	20241023	155700	1192242150	5340	5340	5340	5340	0
223	20241023	155600	1192242150	5340	5340	5340	5340	0
224	20241023	155500	1192242150	5340	5340	5340	5340	0
225	20241023	155400	1192242150	5340	5340	5340	5340	0
226	20241023	155300	1192242150	5340	5340	5340	5340	0
227	20241023	155200	1192242150	5340	5340	5340	5340	0
228	20241023	155100	1192242150	5340	5340	5340	5340	0
229	20241023	155000	1192242150	5340	5340	5340	5340	0
230	20241023	154900	1192242150	5340	5340	5340	5340	0
231	20241023	154800	1192242150	5340	5340	5340	5340	0
232	20241023	154700	1192242150	5340	5340	5340	5340	0
233	20241023	154600	1192242150	5340	5340	5340	5340	0
234	20241023	154500	1192242150	5340	5340	5340	5340	0
235	20241023	154400	1192242150	5340	5340	5340	5340	0
236	20241023	154300	1192242150	5340	5340	5340	5340	0
237	20241023	154200	1192242150	5340	5340	5340	5340	0
238	20241023	154100	1192242150	5340	5340	5340	5340	0
239	20241023	154000	1192242150	5340	5340	5340	5340	0
240	20241023	153900	1192242150	5340	5340	5340	5340	0
241	20241023	153800	1192242150	5340	5340	5340	5340	0
242	20241023	153700	1192242150	5340	5340	5340	5340	1023
243	20241023	153600	1192242150	5340	5340	5340	5340	0
244	20241023	153500	1192242150	5340	5340	5340	5340	0
245	20241023	153400	1192242150	5340	5340	5340	5340	0
246	20241023	153300	1192242150	5340	5340	5340	5340	0
247	20241023	153200	1192242150	5340	5340	5340	5340	0
248	20241023	153100	1192242150	5340	5340	5340	5340	0
249	20241023	153000	1192242150	5340	5340	5340	5340	1023
250	20241023	152900	1186779330	5310	5310	5310	5310	0
251	20241023	152800	1186779330	5310	5310	5310	5310	0
252	20241023	152700	1186779330	5310	5310	5310	5310	0
253	20241023	152600	1186779330	5310	5310	5310	5310	0
254	20241023	152500	1186779330	5310	5310	5310	5310	0
255	20241023	152400	1186779330	5310	5310	5310	5310	0
256	20241023	152300	1186779330	5310	5310	5310	5310	0
257	20241023	152200	1186779330	5310	5310	5310	5310	0
258	20241023	152100	1186779330	5310	5310	5310	5310	0
259	20241023	152000	1186779330	5310	5310	5310	5310	0
260	20241023	151900	1186779330	5310	5310	5310	5310	106
261	20241023	151800	1186216470	5310	5310	5310	5310	182
262	20241023	151700	1185250050	5360	5360	5360	5360	0
263	20241023	151600	1185250050	5360	5350	5360	5350	179
264	20241023	151500	1184292390	5350	5330	5350	5330	102
265	20241023	151400	1183748670	5310	5330	5330	5310	105
266	20241023	151300	1183190490	5310	5310	5310	5310	0
267	20241023	151200	1183190490	5310	5320	5320	5310	685
268	20241023	151100	1179549520	5340	5340	5340	5340	3
269	20241023	151000	1179533500	5320	5340	5340	5320	178
270	20241023	150900	1178585030	5330	5330	5330	5330	0
271	20241023	150800	1178585030	5330	5330	5330	5330	0
272	20241023	150700	1178585030	5330	5330	5330	5330	0
273	20241023	150600	1178585030	5330	5330	5330	5330	10
274	20241023	150500	1178531730	5330	5330	5330	5330	100
275	20241023	150400	1177998730	5330	5330	5330	5330	100
276	20241023	150300	1177465730	5340	5330	5340	5330	711
277	20241023	150200	1173676090	5320	5320	5320	5320	202
278	20241023	150100	1172601450	5330	5330	5330	5330	14
279	20241023	150000	1172526830	5340	5320	5350	5320	303
280	20241023	145900	1170914800	5320	5350	5350	5320	4
281	20241023	145800	1170893490	5320	5320	5320	5320	0
282	20241023	145700	1170893490	5320	5320	5320	5320	154
283	20241023	145600	1170074210	5350	5350	5350	5350	2
284	20241023	145500	1170063510	5350	5350	5350	5350	0
285	20241023	145400	1170063510	5350	5350	5350	5350	1
286	20241023	145300	1170058160	5310	5320	5320	5310	659
287	20241023	145200	1166554550	5320	5330	5330	5320	200
288	20241023	145100	1165489530	5350	5350	5350	5350	0
289	20241023	145000	1165489530	5350	5350	5350	5350	0
290	20241023	144900	1165489530	5350	5350	5350	5350	0
291	20241023	144800	1165489530	5350	5350	5350	5350	0
292	20241023	144700	1165489530	5350	5350	5350	5350	1
293	20241023	144600	1165484180	5330	5330	5330	5330	381
294	20241023	144500	1163453450	5350	5350	5350	5350	0
295	20241023	144400	1163453450	5350	5330	5350	5330	431
296	20241023	144300	1161156200	5340	5330	5340	5330	179
297	20241023	144200	1160202030	5320	5330	5330	5320	572
298	20241023	144100	1157155090	5340	5350	5350	5340	77
299	20241023	144000	1156743440	5360	5360	5360	5360	1
300	20241023	143900	1156738080	5350	5350	5350	5350	200
301	20241023	143800	1155668080	5350	5350	5350	5350	0
302	20241023	143700	1155668080	5350	5350	5350	5350	1
303	20241023	143600	1155662730	5370	5370	5370	5370	157
304	20241023	143500	1154819640	5370	5370	5370	5370	0
305	20241023	143400	1154819640	5370	5370	5370	5370	0
306	20241023	143300	1154819640	5370	5360	5370	5360	202
307	20241023	143200	1153736910	5360	5360	5360	5360	15
308	20241023	143100	1153656510	5360	5360	5360	5360	0
309	20241023	143000	1153656510	5360	5360	5360	5360	135
310	20241023	142900	1152932910	5360	5360	5360	5360	0
311	20241023	142800	1152932910	5360	5360	5360	5360	1
312	20241023	142700	1152927550	5360	5360	5360	5360	1
313	20241023	142600	1152922190	5360	5360	5360	5360	0
314	20241023	142500	1152922190	5360	5360	5360	5360	307
315	20241023	142400	1151276670	5360	5360	5360	5360	0
316	20241023	142300	1151276670	5360	5380	5380	5360	2
317	20241023	142200	1151265930	5360	5370	5370	5360	710
318	20241023	142100	1147453250	5360	5370	5370	5360	575
319	20241023	142000	1144371050	5370	5370	5370	5370	2
320	20241023	141900	1144360310	5350	5350	5350	5350	110
321	20241023	141800	1143771810	5370	5360	5370	5350	1207
322	20241023	141700	1137302240	5360	5360	5360	5360	5
323	20241023	141600	1137275440	5360	5360	5360	5360	0
324	20241023	141500	1137275440	5360	5360	5360	5360	0
325	20241023	141400	1137275440	5360	5360	5360	5360	0
326	20241023	141300	1137275440	5360	5360	5360	5360	15
327	20241023	141200	1137195040	5360	5360	5360	5360	0
328	20241023	141100	1137195040	5360	5350	5360	5350	78
329	20241023	141000	1136777660	5350	5350	5350	5350	0
330	20241023	140900	1136777660	5350	5350	5350	5350	0
331	20241023	140800	1136777660	5350	5350	5350	5350	0
332	20241023	140700	1136777660	5350	5350	5350	5350	33
333	20241023	140600	1136601110	5350	5350	5350	5350	0
334	20241023	140500	1136601110	5350	5350	5350	5350	36
335	20241023	140400	1136408510	5350	5350	5350	5350	10
336	20241023	140300	1136355010	5360	5370	5370	5360	19
337	20241023	140200	1136252990	5360	5350	5360	5350	19
338	20241023	140100	1136151160	5380	5360	5380	5360	1000
339	20241023	140000	1130783940	5360	5360	5360	5360	0
340	20241023	135900	1130783940	5360	5350	5360	5350	490
341	20241023	135800	1128162430	5350	5350	5350	5350	0
342	20241023	135700	1128162430	5350	5360	5360	5350	297
343	20241023	135600	1126573440	5350	5360	5370	5350	1762
344	20241023	135500	1117125880	5360	5370	5370	5360	18
345	20241023	135400	1117029380	5360	5360	5360	5360	3
346	20241023	135300	1117013300	5370	5350	5370	5350	547
347	20241023	135200	1114078600	5350	5350	5350	5350	50
348	20241023	135100	1113811100	5350	5350	5350	5350	0
349	20241023	135000	1113811100	5350	5350	5350	5350	50
350	20241023	134900	1113543600	5330	5350	5350	5330	10
351	20241023	134800	1113490120	5350	5350	5350	5350	16
352	20241023	134700	1113404520	5350	5340	5350	5340	1346
353	20241023	134600	1106212710	5320	5320	5320	5320	200
354	20241023	134500	1105148710	5330	5340	5340	5330	122
355	20241023	134400	1104498430	5330	5330	5330	5330	0
356	20241023	134300	1104498430	5330	5330	5330	5330	0
357	20241023	134200	1104498430	5330	5330	5330	5330	0
358	20241023	134100	1104498430	5330	5330	5330	5330	5
359	20241023	134000	1104471780	5330	5330	5330	5330	0
360	20241023	133900	1104471780	5330	5330	5330	5330	5
361	20241023	133800	1104445130	5320	5320	5320	5320	5
362	20241023	133700	1104418530	5320	5320	5320	5320	200
363	20241023	133600	1103354530	5340	5340	5340	5340	48
364	20241023	133500	1103098210	5350	5350	5350	5350	1
365	20241023	133400	1103092860	5350	5340	5350	5340	183
366	20241023	133300	1102115630	5340	5330	5340	5330	75
367	20241023	133200	1101715800	5330	5330	5330	5330	93
368	20241023	133100	1101220110	5320	5320	5320	5320	0
369	20241023	133000	1101220110	5320	5320	5320	5320	38
370	20241023	132900	1101017950	5330	5330	5330	5330	1
371	20241023	132800	1101012620	5330	5330	5330	5330	0
372	20241023	132700	1101012620	5330	5330	5330	5330	10
373	20241023	132600	1100959320	5300	5300	5300	5300	0
374	20241023	132500	1100959320	5300	5300	5300	5300	0
375	20241023	132400	1100959320	5300	5300	5300	5300	0
376	20241023	132300	1100959320	5300	5300	5300	5300	40
377	20241023	132200	1100747320	5330	5330	5330	5330	199
378	20241023	132100	1099686650	5330	5330	5330	5330	2
379	20241023	132000	1099675990	5330	5330	5330	5330	210
380	20241023	131900	1098556690	5320	5320	5320	5320	0
381	20241023	131800	1098556690	5320	5320	5320	5320	0
382	20241023	131700	1098556690	5320	5320	5320	5320	0
383	20241023	131600	1098556690	5320	5320	5320	5320	0
384	20241023	131500	1098556690	5320	5320	5320	5320	0
385	20241023	131400	1098556690	5320	5320	5320	5320	158
386	20241023	131300	1097716130	5320	5320	5320	5320	333
387	20241023	131200	1095944570	5320	5310	5320	5300	1978
388	20241023	131100	1085439920	5310	5310	5310	5310	0
389	20241023	131000	1085439920	5310	5300	5310	5300	607
390	20241023	130900	1082222660	5310	5310	5310	5310	0
391	20241023	130800	1082222660	5310	5310	5310	5310	0
392	20241023	130700	1082222660	5310	5310	5310	5310	0
393	20241023	130600	1082222660	5310	5310	5310	5310	0
394	20241023	130500	1082222660	5310	5310	5310	5310	0
395	20241023	130400	1082222660	5310	5310	5310	5310	0
396	20241023	130300	1082222660	5310	5310	5310	5310	0
397	20241023	130200	1082222660	5310	5310	5310	5310	0
398	20241023	130100	1082222660	5310	5320	5320	5310	9
399	20241023	130000	1082174790	5320	5320	5320	5320	0
400	20241023	125900	1082174790	5320	5320	5320	5320	0
401	20241023	125800	1082174790	5320	5320	5320	5320	0
402	20241023	125700	1082174790	5320	5320	5320	5320	0
403	20241023	125600	1082174790	5320	5320	5320	5320	0
404	20241023	125500	1082174790	5320	5280	5320	5280	14
405	20241023	125400	1082100710	5300	5300	5300	5300	200
406	20241023	125300	1081040710	5300	5300	5300	5300	0
407	20241023	125200	1081040710	5300	5300	5300	5300	0
408	20241023	125100	1081040710	5300	5300	5300	5300	0
409	20241023	125000	1081040710	5300	5300	5300	5300	0
410	20241023	124900	1081040710	5300	5300	5300	5300	0
411	20241023	124800	1081040710	5300	5300	5300	5300	0
412	20241023	124700	1081040710	5300	5300	5300	5300	0
413	20241023	124600	1081040710	5300	5300	5300	5300	0
414	20241023	124500	1081040710	5300	5300	5300	5300	0
415	20241023	124400	1081040710	5300	5300	5300	5300	0
416	20241023	124300	1081040710	5300	5300	5300	5300	0
417	20241023	124200	1081040710	5300	5300	5300	5300	0
418	20241023	124100	1081040710	5300	5300	5300	5300	0
419	20241023	124000	1081040710	5300	5300	5300	5300	0
420	20241023	123900	1081040710	5300	5300	5300	5300	0
421	20241023	123800	1081040710	5300	5300	5300	5300	0
422	20241023	123700	1081040710	5300	5320	5320	5300	422
423	20241023	123600	1078799940	5320	5320	5320	5320	0
424	20241023	123500	1078799940	5320	5320	5320	5320	0
425	20241023	123400	1078799940	5320	5320	5320	5320	300
426	20241023	123300	1077203940	5320	5320	5320	5320	5
427	20241023	123200	1077177340	5310	5310	5310	5310	0
428	20241023	123100	1077177340	5310	5310	5310	5310	43
429	20241023	123000	1076949010	5310	5290	5310	5290	1684
430	20241023	122900	1068024650	5290	5290	5290	5280	831
431	20241023	122800	1063635920	5290	5290	5290	5290	10
432	20241023	122700	1063583020	5290	5290	5290	5290	0
433	20241023	122600	1063583020	5290	5290	5290	5290	0
434	20241023	122500	1063583020	5290	5290	5290	5290	0
435	20241023	122400	1063583020	5290	5290	5290	5290	0
436	20241023	122300	1063583020	5290	5290	5290	5290	0
437	20241023	122200	1063583020	5290	5290	5290	5290	193
438	20241023	122100	1062562050	5300	5300	5300	5300	0
439	20241023	122000	1062562050	5300	5300	5300	5300	0
440	20241023	121900	1062562050	5300	5300	5300	5300	1
441	20241023	121800	1062556750	5300	5300	5300	5300	0
442	20241023	121700	1062556750	5300	5300	5300	5300	0
443	20241023	121600	1062556750	5300	5300	5300	5300	0
444	20241023	121500	1062556750	5300	5300	5300	5300	0
445	20241023	121400	1062556750	5300	5300	5300	5300	412
446	20241023	121300	1060373150	5310	5310	5310	5310	0
447	20241023	121200	1060373150	5310	5310	5310	5310	14
448	20241023	121100	1060298810	5300	5300	5300	5300	0
449	20241023	121000	1060298810	5300	5300	5300	5300	0
450	20241023	120900	1060298810	5300	5300	5300	5300	0
451	20241023	120800	1060298810	5300	5300	5300	5300	100
452	20241023	120700	1059768810	5310	5310	5310	5310	92
453	20241023	120600	1059280290	5320	5320	5320	5320	4
454	20241023	120500	1059259010	5320	5310	5320	5310	51
455	20241023	120400	1058988190	5320	5320	5320	5320	4
456	20241023	120300	1058966910	5320	5320	5320	5320	4
457	20241023	120200	1058945630	5320	5310	5320	5310	13
458	20241023	120100	1058876580	5320	5320	5320	5320	0
459	20241023	120000	1058876580	5320	5320	5320	5320	22
460	20241023	115900	1058759540	5330	5330	5330	5330	0
461	20241023	115800	1058759540	5330	5330	5330	5330	19
462	20241023	115700	1058658270	5330	5330	5330	5330	1
463	20241023	115600	1058652940	5310	5320	5320	5310	348
464	20241023	115500	1056801610	5320	5290	5320	5290	324
465	20241023	115400	1055083040	5300	5300	5300	5300	0
466	20241023	115300	1055083040	5300	5300	5300	5300	492
467	20241023	115200	1052475440	5310	5310	5310	5310	0
468	20241023	115100	1052475440	5310	5310	5310	5310	2
469	20241023	115000	1052464820	5310	5310	5310	5310	0
470	20241023	114900	1052464820	5310	5310	5310	5310	100
471	20241023	114800	1051933820	5300	5300	5300	5300	0
472	20241023	114700	1051933820	5300	5300	5300	5300	187
473	20241023	114600	1050942720	5300	5300	5300	5300	19
474	20241023	114500	1050842020	5310	5310	5310	5310	2
475	20241023	114400	1050831400	5300	5300	5300	5300	0
476	20241023	114300	1050831400	5300	5300	5300	5300	100
477	20241023	114200	1050301400	5300	5300	5300	5300	0
478	20241023	114100	1050301400	5300	5300	5300	5300	145
479	20241023	114000	1049532900	5300	5300	5300	5300	0
480	20241023	113900	1049532900	5300	5300	5300	5300	0
481	20241023	113800	1049532900	5300	5310	5310	5300	880
482	20241023	113700	1044860410	5310	5310	5310	5310	532
483	20241023	113600	1042035490	5310	5310	5310	5310	200
484	20241023	113500	1040973490	5310	5310	5310	5310	64
485	20241023	113400	1040633650	5310	5310	5310	5310	110
486	20241023	113300	1040049550	5310	5310	5310	5310	0
487	20241023	113200	1040049550	5310	5310	5310	5310	100
488	20241023	113100	1039518550	5310	5310	5310	5310	0
489	20241023	113000	1039518550	5310	5310	5310	5310	188
490	20241023	112900	1038520270	5310	5310	5310	5310	69
491	20241023	112800	1038153880	5330	5330	5330	5330	38
492	20241023	112700	1037951340	5310	5310	5310	5310	43
493	20241023	112600	1037723010	5310	5310	5310	5310	4
494	20241023	112500	1037701770	5330	5340	5340	5330	470
495	20241023	112400	1035196310	5340	5340	5340	5330	145
496	20241023	112300	1034422770	5330	5310	5330	5310	943
497	20241023	112200	1029404880	5310	5320	5320	5310	17
498	20241023	112100	1029314460	5320	5310	5320	5310	7
499	20241023	112000	1029277240	5310	5300	5310	5300	1001
500	20241023	111900	1023970490	5300	5300	5300	5300	0
501	20241023	111800	1023970490	5300	5300	5300	5300	29
502	20241023	111700	1023816790	5300	5300	5300	5300	11
503	20241023	111600	1023758490	5300	5290	5300	5290	222
504	20241023	111500	1022581980	5290	5280	5290	5280	1147
505	20241023	111400	1016524850	5280	5280	5280	5280	14
506	20241023	111300	1016450930	5280	5280	5280	5280	0
507	20241023	111200	1016450930	5280	5250	5280	5250	30
508	20241023	111100	1016293340	5280	5280	5280	5280	0
509	20241023	111000	1016293340	5280	5280	5280	5280	0
510	20241023	110900	1016293340	5280	5270	5280	5270	183
511	20241023	110800	1015327460	5270	5270	5270	5270	304
512	20241023	110700	1013725380	5260	5260	5260	5260	325
513	20241023	110600	1012015880	5270	5270	5270	5270	1
514	20241023	110500	1012010610	5250	5250	5250	5250	0
515	20241023	110400	1012010610	5250	5250	5250	5250	0
516	20241023	110300	1012010610	5250	5250	5250	5250	0
517	20241023	110200	1012010610	5250	5250	5270	5250	260
518	20241023	110100	1010645590	5250	5250	5250	5250	0
519	20241023	110000	1010645590	5250	5250	5250	5250	2
520	20241023	105900	1010635090	5250	5250	5250	5250	200
521	20241023	105800	1009585090	5250	5250	5250	5250	0
522	20241023	105700	1009585090	5250	5250	5250	5250	714
523	20241023	105600	1005836590	5270	5270	5270	5270	0
524	20241023	105500	1005836590	5270	5270	5270	5270	0
525	20241023	105400	1005836590	5270	5270	5270	5270	25
526	20241023	105300	1005704840	5270	5260	5270	5260	1001
527	20241023	105200	1000439570	5270	5270	5270	5270	21
528	20241023	105100	1000328900	5270	5260	5270	5260	38
529	20241023	105000	1000128690	5270	5250	5270	5250	454
530	20241023	104900	997744030	5240	5240	5250	5240	966
531	20241023	104800	992681530	5240	5240	5240	5240	0
532	20241023	104700	992681530	5240	5240	5240	5240	458
533	20241023	104600	990281610	5240	5240	5240	5240	42
534	20241023	104500	990061530	5240	5240	5240	5240	1007
535	20241023	104400	984784850	5230	5230	5230	5230	0
536	20241023	104300	984784850	5230	5230	5230	5230	18
537	20241023	104200	984690710	5230	5240	5240	5230	170
538	20241023	104100	983800010	5230	5230	5230	5230	0
539	20241023	104000	983800010	5230	5210	5230	5210	23
540	20241023	103900	983680040	5210	5210	5210	5210	1
541	20241023	103800	983674830	5210	5210	5210	5210	1500
542	20241023	103700	975859830	5210	5220	5220	5210	3460
543	20241023	103600	957821790	5220	5220	5220	5220	26
544	20241023	103500	957686070	5220	5220	5220	5220	182
545	20241023	103400	956736030	5220	5230	5230	5220	636
546	20241023	103300	953413270	5230	5250	5260	5230	650
547	20241023	103200	950013530	5230	5260	5280	5220	1564
548	20241023	103100	941826920	5270	5230	5290	5220	691
549	20241023	103000	938201440	5230	5250	5250	5230	1436
550	20241023	102900	930669350	5250	5260	5260	5230	210
551	20241023	102800	929569910	5220	5250	5260	5220	4829
552	20241023	102700	904292790	5250	5260	5260	5250	753
553	20241023	102600	900338550	5260	5280	5280	5260	99
554	20241023	102500	899816850	5280	5260	5280	5250	3045
555	20241023	102400	883805940	5270	5270	5270	5270	0
556	20241023	102300	883805940	5270	5270	5290	5270	104
557	20241023	102200	883257840	5270	5270	5270	5270	598
558	20241023	102100	880106380	5270	5270	5290	5260	685
559	20241023	102000	876500970	5260	5270	5280	5260	4903
560	20241023	101900	850707400	5270	5270	5270	5270	299
561	20241023	101800	849131670	5270	5280	5290	5270	1210
562	20241023	101700	842752180	5270	5270	5280	5270	2191
563	20241023	101600	831205590	5270	5310	5320	5270	2349
564	20241023	101500	818783210	5310	5280	5310	5280	969
565	20241023	101400	813659870	5280	5280	5310	5270	4204
566	20241023	101300	791469330	5280	5310	5350	5280	3850
567	20241023	101200	771073630	5350	5370	5370	5310	11942
568	20241023	101100	707410070	5370	5340	5380	5330	3218
569	20241023	101000	690186630	5340	5480	5500	5310	27073
570	20241023	100900	544330130	5480	5540	5590	5410	51920
571	20241023	100800	258023700	5510	5290	5650	5270	37429
572	20241023	100700	52004240	5290	5290	5290	5290	1
573	20241023	100600	51998950	5290	5290	5290	5290	0
574	20241023	100500	51998950	5290	5290	5290	5290	0
575	20241023	100400	51998950	5290	5290	5290	5290	1
576	20241023	100300	51993660	5290	5290	5290	5290	0
577	20241023	100200	51993660	5290	5270	5290	5270	13
578	20241023	100100	51925130	5280	5280	5280	5280	0
579	20241023	100000	51925130	5280	5280	5280	5280	62
580	20241023	095900	51597770	5280	5280	5280	5280	125
581	20241023	095800	50937770	5280	5280	5280	5280	0
582	20241023	095700	50937770	5280	5280	5280	5280	0
583	20241023	095600	50937770	5280	5280	5280	5280	0
584	20241023	095500	50937770	5280	5280	5280	5280	0
585	20241023	095400	50937770	5280	5280	5280	5280	0
586	20241023	095300	50937770	5280	5280	5280	5280	10
587	20241023	095200	50884970	5280	5280	5280	5280	3
588	20241023	095100	50869130	5310	5310	5310	5310	0
589	20241023	095000	50869130	5310	5310	5310	5310	0
590	20241023	094900	50869130	5310	5310	5310	5310	0
591	20241023	094800	50869130	5310	5310	5310	5310	35
592	20241023	094700	50683280	5310	5310	5310	5310	0
593	20241023	094600	50683280	5310	5310	5310	5310	0
594	20241023	094500	50683280	5310	5310	5310	5310	41
595	20241023	094400	50465570	5280	5280	5280	5280	590
596	20241023	094300	47350370	5280	5310	5310	5280	2758
597	20241023	094200	32787800	5310	5310	5310	5310	1
598	20241023	094100	32782490	5310	5310	5310	5310	45
599	20241023	094000	32543540	5300	5300	5300	5300	294
600	20241023	093900	30985340	5290	5290	5290	5290	0
601	20241023	093800	30985340	5290	5290	5290	5290	0
602	20241023	093700	30985340	5290	5290	5290	5290	0
603	20241023	093600	30985340	5290	5290	5290	5290	0
604	20241023	093500	30985340	5290	5280	5290	5280	790
605	20241023	093400	26813550	5280	5280	5280	5280	0
606	20241023	093300	26813550	5280	5280	5280	5280	0
607	20241023	093200	26813550	5280	5280	5280	5280	10
608	20241023	093100	26760750	5270	5270	5270	5270	0
609	20241023	093000	26760750	5270	5270	5270	5270	58
610	20241023	092900	26455090	5270	5270	5270	5270	0
611	20241023	092800	26455090	5270	5270	5270	5270	2
612	20241023	092700	26444550	5250	5250	5250	5250	0
613	20241023	092600	26444550	5250	5250	5250	5250	0
614	20241023	092500	26444550	5250	5280	5280	5250	615
615	20241023	092400	23215770	5250	5250	5250	5250	10
616	20241023	092300	23163270	5250	5250	5250	5250	10
617	20241023	092200	23110770	5250	5250	5250	5250	1260
618	20241023	092100	16495770	5260	5260	5260	5260	0
619	20241023	092000	16495770	5260	5260	5260	5260	0
620	20241023	091900	16495770	5260	5260	5260	5260	0
621	20241023	091800	16495770	5260	5260	5260	5260	0
622	20241023	091700	16495770	5260	5260	5260	5260	55
623	20241023	091600	16206470	5260	5250	5260	5250	477
624	20241023	091500	13699100	5260	5260	5260	5260	0
625	20241023	091400	13699100	5260	5260	5260	5260	1
626	20241023	091300	13693840	5260	5260	5270	5260	1063
627	20241023	091200	8101420	5270	5270	5270	5270	14
628	20241023	091100	8027640	5280	5280	5280	5280	123
629	20241023	091000	7378200	5280	5280	5280	5280	5
630	20241023	090900	7351800	5290	5290	5290	5290	3
631	20241023	090800	7335930	5290	5290	5290	5290	1
632	20241023	090700	7330640	5300	5300	5300	5300	27
633	20241023	090600	7187540	5280	5290	5290	5280	2
634	20241023	090500	7176970	5250	5250	5250	5250	0
635	20241023	090400	7176970	5250	5250	5250	5250	0
636	20241023	090300	7176970	5250	5250	5250	5250	0
637	20241023	090200	7176970	5250	5270	5270	5250	332
638	20241023	090100	5431530	5250	5300	5310	5250	336
639	20241023	090000	3654360	5280	5250	5280	5250	696