KissMeData/023150/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190700	4910930	5830	5830	5830	5830	2
3	20241024	190600	4910930	5830	5830	5830	5830	0
4	20241024	190500	4910930	5830	5830	5830	5830	0
5	20241024	190400	4910930	5830	5830	5830	5830	0
6	20241024	190300	4910930	5830	5830	5830	5830	0
7	20241024	190200	4910930	5830	5830	5830	5830	0
8	20241024	190100	4910930	5830	5830	5830	5830	0
9	20241024	190000	4910930	5830	5830	5830	5830	0
10	20241024	185900	4910930	5830	5830	5830	5830	0
11	20241024	185800	4910930	5830	5830	5830	5830	0
12	20241024	185700	4910930	5830	5830	5830	5830	0
13	20241024	185600	4910930	5830	5830	5830	5830	0
14	20241024	185500	4910930	5830	5830	5830	5830	0
15	20241024	185400	4910930	5830	5830	5830	5830	0
16	20241024	185300	4910930	5830	5830	5830	5830	0
17	20241024	185200	4910930	5830	5830	5830	5830	0
18	20241024	185100	4910930	5830	5830	5830	5830	0
19	20241024	185000	4910930	5830	5830	5830	5830	0
20	20241024	184900	4910930	5830	5830	5830	5830	0
21	20241024	184800	4910930	5830	5830	5830	5830	0
22	20241024	184700	4910930	5830	5830	5830	5830	0
23	20241024	184600	4910930	5830	5830	5830	5830	0
24	20241024	184500	4910930	5830	5830	5830	5830	0
25	20241024	184400	4910930	5830	5830	5830	5830	0
26	20241024	184300	4910930	5830	5830	5830	5830	0
27	20241024	184200	4910930	5830	5830	5830	5830	0
28	20241024	184100	4910930	5830	5830	5830	5830	0
29	20241024	184000	4910930	5830	5830	5830	5830	0
30	20241024	183900	4910930	5830	5830	5830	5830	0
31	20241024	183800	4910930	5830	5830	5830	5830	0
32	20241024	183700	4910930	5830	5830	5830	5830	2
33	20241024	183600	4910930	5830	5830	5830	5830	0
34	20241024	183500	4910930	5830	5830	5830	5830	0
35	20241024	183400	4910930	5830	5830	5830	5830	0
36	20241024	183300	4910930	5830	5830	5830	5830	0
37	20241024	183200	4910930	5830	5830	5830	5830	0
38	20241024	183100	4910930	5830	5830	5830	5830	0
39	20241024	183000	4910930	5830	5830	5830	5830	0
40	20241024	182900	4910930	5830	5830	5830	5830	0
41	20241024	182800	4910930	5830	5830	5830	5830	0
42	20241024	182700	4910930	5830	5830	5830	5830	0
43	20241024	182600	4910930	5830	5830	5830	5830	0
44	20241024	182500	4910930	5830	5830	5830	5830	0
45	20241024	182400	4910930	5830	5830	5830	5830	0
46	20241024	182300	4910930	5830	5830	5830	5830	0
47	20241024	182200	4910930	5830	5830	5830	5830	0
48	20241024	182100	4910930	5830	5830	5830	5830	0
49	20241024	182000	4910930	5830	5830	5830	5830	0
50	20241024	181900	4910930	5830	5830	5830	5830	0
51	20241024	181800	4910930	5830	5830	5830	5830	0
52	20241024	181700	4910930	5830	5830	5830	5830	0
53	20241024	181600	4910930	5830	5830	5830	5830	0
54	20241024	181500	4910930	5830	5830	5830	5830	0
55	20241024	181400	4910930	5830	5830	5830	5830	0
56	20241024	181300	4910930	5830	5830	5830	5830	0
57	20241024	181200	4910930	5830	5830	5830	5830	0
58	20241024	181100	4910930	5830	5830	5830	5830	0
59	20241024	181000	4910930	5830	5830	5830	5830	0
60	20241024	180900	4910930	5830	5830	5830	5830	0
61	20241024	180800	4910930	5830	5830	5830	5830	0
62	20241024	180700	4910930	5830	5830	5830	5830	2
63	20241024	180600	4910930	5830	5830	5830	5830	0
64	20241024	180500	4910930	5830	5830	5830	5830	0
65	20241024	180400	4910930	5830	5830	5830	5830	0
66	20241024	180300	4910930	5830	5830	5830	5830	0
67	20241024	180200	4910930	5830	5830	5830	5830	0
68	20241024	180100	4910930	5830	5830	5830	5830	0
69	20241024	180000	4910930	5830	5830	5830	5830	0
70	20241024	175900	4910930	5830	5830	5830	5830	0
71	20241024	175800	4910930	5830	5830	5830	5830	0
72	20241024	175700	4910930	5830	5830	5830	5830	0
73	20241024	175600	4910930	5830	5830	5830	5830	0
74	20241024	175500	4910930	5830	5830	5830	5830	0
75	20241024	175400	4910930	5830	5830	5830	5830	0
76	20241024	175300	4910930	5830	5830	5830	5830	0
77	20241024	175200	4910930	5830	5830	5830	5830	0
78	20241024	175100	4910930	5830	5830	5830	5830	0
79	20241024	175000	4910930	5830	5830	5830	5830	0
80	20241024	174900	4910930	5830	5830	5830	5830	0
81	20241024	174800	4910930	5830	5830	5830	5830	0
82	20241024	174700	4910930	5830	5830	5830	5830	0
83	20241024	174600	4910930	5830	5830	5830	5830	0
84	20241024	174500	4910930	5830	5830	5830	5830	0
85	20241024	174400	4910930	5830	5830	5830	5830	0
86	20241024	174300	4910930	5830	5830	5830	5830	0
87	20241024	174200	4910930	5830	5830	5830	5830	0
88	20241024	174100	4910930	5830	5830	5830	5830	0
89	20241024	174000	4910930	5830	5830	5830	5830	0
90	20241024	173900	4910930	5830	5830	5830	5830	0
91	20241024	173800	4910930	5830	5830	5830	5830	0
92	20241024	173700	4910930	5830	5830	5830	5830	2
93	20241024	173600	4910930	5830	5830	5830	5830	0
94	20241024	173500	4910930	5830	5830	5830	5830	0
95	20241024	173400	4910930	5830	5830	5830	5830	0
96	20241024	173300	4910930	5830	5830	5830	5830	0
97	20241024	173200	4910930	5830	5830	5830	5830	0
98	20241024	173100	4910930	5830	5830	5830	5830	0
99	20241024	173000	4910930	5830	5830	5830	5830	0
100	20241024	172900	4910930	5830	5830	5830	5830	0
101	20241024	172800	4910930	5830	5830	5830	5830	0
102	20241024	172700	4910930	5830	5830	5830	5830	0
103	20241024	172600	4910930	5830	5830	5830	5830	0
104	20241024	172500	4910930	5830	5830	5830	5830	0
105	20241024	172400	4910930	5830	5830	5830	5830	0
106	20241024	172300	4910930	5830	5830	5830	5830	0
107	20241024	172200	4910930	5830	5830	5830	5830	0
108	20241024	172100	4910930	5830	5830	5830	5830	0
109	20241024	172000	4910930	5830	5830	5830	5830	0
110	20241024	171900	4910930	5830	5830	5830	5830	0
111	20241024	171800	4910930	5830	5830	5830	5830	0
112	20241024	171700	4910930	5830	5830	5830	5830	0
113	20241024	171600	4910930	5830	5830	5830	5830	0
114	20241024	171500	4910930	5830	5830	5830	5830	0
115	20241024	171400	4910930	5830	5830	5830	5830	0
116	20241024	171300	4910930	5830	5830	5830	5830	0
117	20241024	171200	4910930	5830	5830	5830	5830	0
118	20241024	171100	4910930	5830	5830	5830	5830	0
119	20241024	171000	4910930	5830	5830	5830	5830	0
120	20241024	170900	4910930	5830	5830	5830	5830	0
121	20241024	170800	4910930	5830	5830	5830	5830	0
122	20241024	170700	4910930	5830	5830	5830	5830	2
123	20241024	170600	4910930	5830	5830	5830	5830	0
124	20241024	170500	4910930	5830	5830	5830	5830	0
125	20241024	170400	4910930	5830	5830	5830	5830	0
126	20241024	170300	4910930	5830	5830	5830	5830	0
127	20241024	170200	4910930	5830	5830	5830	5830	0
128	20241024	170100	4910930	5830	5830	5830	5830	0
129	20241024	170000	4910930	5830	5830	5830	5830	0
130	20241024	165900	4910930	5830	5830	5830	5830	0
131	20241024	165800	4910930	5830	5830	5830	5830	0
132	20241024	165700	4910930	5830	5830	5830	5830	0
133	20241024	165600	4910930	5830	5830	5830	5830	0
134	20241024	165500	4910930	5830	5830	5830	5830	0
135	20241024	165400	4910930	5830	5830	5830	5830	0
136	20241024	165300	4910930	5830	5830	5830	5830	0
137	20241024	165200	4910930	5830	5830	5830	5830	0
138	20241024	165100	4910930	5830	5830	5830	5830	0
139	20241024	165000	4910930	5830	5830	5830	5830	0
140	20241024	164900	4910930	5830	5830	5830	5830	0
141	20241024	164800	4910930	5830	5830	5830	5830	0
142	20241024	164700	4910930	5830	5830	5830	5830	0
143	20241024	164600	4910930	5830	5830	5830	5830	0
144	20241024	164500	4910930	5830	5830	5830	5830	0
145	20241024	164400	4910930	5830	5830	5830	5830	0
146	20241024	164300	4910930	5830	5830	5830	5830	0
147	20241024	164200	4910930	5830	5830	5830	5830	0
148	20241024	164100	4910930	5830	5830	5830	5830	0
149	20241024	164000	4910930	5830	5830	5830	5830	0
150	20241024	163900	4910930	5830	5830	5830	5830	0
151	20241024	163800	4910930	5830	5830	5830	5830	0
152	20241024	163700	4910930	5830	5830	5830	5830	2
153	20241024	163600	4910930	5830	5830	5830	5830	0
154	20241024	163500	4910930	5830	5830	5830	5830	0
155	20241024	163400	4910930	5830	5830	5830	5830	0
156	20241024	163300	4910930	5830	5830	5830	5830	0
157	20241024	163200	4910930	5830	5830	5830	5830	0
158	20241024	163100	4910930	5830	5830	5830	5830	0
159	20241024	163000	4910930	5830	5830	5830	5830	0
160	20241024	162900	4910930	5830	5830	5830	5830	0
161	20241024	162800	4910930	5830	5830	5830	5830	0
162	20241024	162700	4910930	5830	5830	5830	5830	0
163	20241024	162600	4910930	5830	5830	5830	5830	0
164	20241024	162500	4910930	5830	5830	5830	5830	0
165	20241024	162400	4910930	5830	5830	5830	5830	0
166	20241024	162300	4910930	5830	5830	5830	5830	0
167	20241024	162200	4910930	5830	5830	5830	5830	0
168	20241024	162100	4910930	5830	5830	5830	5830	0
169	20241024	162000	4910930	5830	5830	5830	5830	0
170	20241024	161900	4910930	5830	5830	5830	5830	0
171	20241024	161800	4910930	5830	5830	5830	5830	0
172	20241024	161700	4910930	5830	5830	5830	5830	0
173	20241024	161600	4910930	5830	5830	5830	5830	0
174	20241024	161500	4910930	5830	5830	5830	5830	0
175	20241024	161400	4910930	5830	5830	5830	5830	0
176	20241024	161300	4910930	5830	5830	5830	5830	0
177	20241024	161200	4910930	5830	5830	5830	5830	0
178	20241024	161100	4910930	5830	5830	5830	5830	0
179	20241024	161000	4910930	5830	5830	5830	5830	0
180	20241024	160900	4910930	5830	5830	5830	5830	0
181	20241024	160800	4910930	5830	5830	5830	5830	0
182	20241024	160700	4910930	5830	5830	5830	5830	2
183	20241024	160600	4910930	5830	5830	5830	5830	0
184	20241024	160500	4910930	5830	5830	5830	5830	0
185	20241024	160400	4910930	5830	5830	5830	5830	0
186	20241024	160300	4910930	5830	5830	5830	5830	0
187	20241024	160200	4910930	5830	5830	5830	5830	0
188	20241024	160100	4910930	5830	5830	5830	5830	0
189	20241024	160000	4910930	5830	5830	5830	5830	0
190	20241024	155900	4910930	5830	5830	5830	5830	0
191	20241024	155800	4910930	5830	5830	5830	5830	0
192	20241024	155700	4910930	5830	5830	5830	5830	0
193	20241024	155600	4910930	5830	5830	5830	5830	0
194	20241024	155500	4910930	5830	5830	5830	5830	0
195	20241024	155400	4910930	5830	5830	5830	5830	0
196	20241024	155300	4910930	5830	5830	5830	5830	0
197	20241024	155200	4910930	5830	5830	5830	5830	0
198	20241024	155100	4910930	5830	5830	5830	5830	0
199	20241024	155000	4910930	5830	5830	5830	5830	0
200	20241024	154900	4910930	5830	5830	5830	5830	0
201	20241024	154800	4910930	5830	5830	5830	5830	0
202	20241024	154700	4910930	5830	5830	5830	5830	0
203	20241024	154600	4910930	5830	5830	5830	5830	0
204	20241024	154500	4910930	5830	5830	5830	5830	0
205	20241024	154400	4910930	5830	5830	5830	5830	0
206	20241024	154300	4910930	5830	5830	5830	5830	0
207	20241024	154200	4910930	5830	5830	5830	5830	0
208	20241024	154100	4910930	5830	5830	5830	5830	0
209	20241024	154000	4910930	5830	5830	5830	5830	0
210	20241024	153900	4910930	5830	5830	5830	5830	0
211	20241024	153800	4910930	5830	5830	5830	5830	0
212	20241024	153700	4910930	5830	5830	5830	5830	2
213	20241024	153600	4910930	5830	5830	5830	5830	0
214	20241024	153500	4910930	5830	5830	5830	5830	0
215	20241024	153400	4910930	5830	5830	5830	5830	0
216	20241024	153300	4910930	5830	5830	5830	5830	0
217	20241024	153200	4910930	5830	5830	5830	5830	0
218	20241024	153100	4910930	5830	5830	5830	5830	0
219	20241024	153000	4910930	5830	5830	5830	5830	2
220	20241024	152900	4899270	5820	5820	5820	5820	0
221	20241024	152800	4899270	5820	5820	5820	5820	0
222	20241024	152700	4899270	5820	5820	5820	5820	0
223	20241024	152600	4899270	5820	5820	5820	5820	0
224	20241024	152500	4899270	5820	5820	5820	5820	0
225	20241024	152400	4899270	5820	5820	5820	5820	0
226	20241024	152300	4899270	5820	5820	5820	5820	0
227	20241024	152200	4899270	5820	5820	5820	5820	0
228	20241024	152100	4899270	5820	5820	5820	5820	0
229	20241024	152000	4899270	5820	5820	5820	5820	0
230	20241024	151900	4899270	5820	5820	5820	5820	0
231	20241024	151800	4899270	5820	5820	5820	5820	0
232	20241024	151700	4899270	5820	5820	5820	5820	0
233	20241024	151600	4899270	5820	5820	5820	5820	9
234	20241024	151500	4846890	5830	5830	5830	5830	0
235	20241024	151400	4846890	5830	5830	5830	5830	0
236	20241024	151300	4846890	5830	5830	5830	5830	7
237	20241024	151200	4806080	5830	5830	5830	5830	0
238	20241024	151100	4806080	5830	5830	5830	5830	0
239	20241024	151000	4806080	5830	5830	5830	5830	0
240	20241024	150900	4806080	5830	5830	5830	5830	0
241	20241024	150800	4806080	5830	5830	5830	5830	0
242	20241024	150700	4806080	5830	5830	5830	5830	0
243	20241024	150600	4806080	5830	5830	5830	5830	0
244	20241024	150500	4806080	5830	5830	5830	5830	0
245	20241024	150400	4806080	5830	5830	5830	5830	0
246	20241024	150300	4806080	5830	5830	5830	5830	0
247	20241024	150200	4806080	5830	5830	5830	5830	0
248	20241024	150100	4806080	5830	5830	5830	5830	0
249	20241024	150000	4806080	5830	5830	5830	5830	10
250	20241024	145900	4747780	5850	5850	5850	5850	0
251	20241024	145800	4747780	5850	5850	5850	5850	0
252	20241024	145700	4747780	5850	5850	5850	5850	0
253	20241024	145600	4747780	5850	5850	5850	5850	0
254	20241024	145500	4747780	5850	5850	5850	5850	0
255	20241024	145400	4747780	5850	5850	5850	5850	0
256	20241024	145300	4747780	5850	5850	5850	5850	0
257	20241024	145200	4747780	5850	5850	5850	5850	0
258	20241024	145100	4747780	5850	5850	5850	5850	0
259	20241024	145000	4747780	5850	5850	5850	5850	0
260	20241024	144900	4747780	5850	5850	5850	5850	0
261	20241024	144800	4747780	5850	5850	5850	5850	0
262	20241024	144700	4747780	5850	5850	5850	5850	0
263	20241024	144600	4747780	5850	5850	5850	5850	0
264	20241024	144500	4747780	5850	5850	5850	5850	0
265	20241024	144400	4747780	5850	5850	5850	5850	0
266	20241024	144300	4747780	5850	5850	5850	5850	0
267	20241024	144200	4747780	5850	5850	5850	5850	0
268	20241024	144100	4747780	5850	5850	5850	5850	0
269	20241024	144000	4747780	5850	5850	5850	5850	0
270	20241024	143900	4747780	5850	5850	5850	5850	0
271	20241024	143800	4747780	5850	5850	5850	5850	0
272	20241024	143700	4747780	5850	5850	5850	5850	0
273	20241024	143600	4747780	5850	5850	5850	5850	0
274	20241024	143500	4747780	5850	5850	5850	5850	0
275	20241024	143400	4747780	5850	5850	5850	5850	0
276	20241024	143300	4747780	5850	5850	5850	5850	0
277	20241024	143200	4747780	5850	5850	5850	5850	0
278	20241024	143100	4747780	5850	5850	5850	5850	0
279	20241024	143000	4747780	5850	5850	5850	5850	0
280	20241024	142900	4747780	5850	5850	5850	5850	0
281	20241024	142800	4747780	5850	5850	5850	5850	0
282	20241024	142700	4747780	5850	5850	5850	5850	0
283	20241024	142600	4747780	5850	5850	5850	5850	0
284	20241024	142500	4747780	5850	5850	5850	5850	0
285	20241024	142400	4747780	5850	5850	5850	5850	0
286	20241024	142300	4747780	5850	5850	5850	5850	0
287	20241024	142200	4747780	5850	5850	5850	5850	0
288	20241024	142100	4747780	5850	5850	5850	5850	0
289	20241024	142000	4747780	5850	5850	5850	5850	0
290	20241024	141900	4747780	5850	5850	5850	5850	0
291	20241024	141800	4747780	5850	5850	5850	5850	0
292	20241024	141700	4747780	5850	5850	5850	5850	0
293	20241024	141600	4747780	5850	5850	5850	5850	0
294	20241024	141500	4747780	5850	5850	5850	5850	0
295	20241024	141400	4747780	5850	5850	5850	5850	1
296	20241024	141300	4741930	5820	5820	5820	5820	0
297	20241024	141200	4741930	5820	5820	5820	5820	0
298	20241024	141100	4741930	5820	5820	5820	5820	0
299	20241024	141000	4741930	5820	5820	5820	5820	0
300	20241024	140900	4741930	5820	5820	5820	5820	0
301	20241024	140800	4741930	5820	5820	5820	5820	0
302	20241024	140700	4741930	5820	5820	5820	5820	0
303	20241024	140600	4741930	5820	5820	5820	5820	0
304	20241024	140500	4741930	5820	5820	5820	5820	0
305	20241024	140400	4741930	5820	5820	5820	5820	0
306	20241024	140300	4741930	5820	5820	5820	5820	0
307	20241024	140200	4741930	5820	5820	5820	5820	0
308	20241024	140100	4741930	5820	5820	5820	5820	0
309	20241024	140000	4741930	5820	5820	5820	5820	0
310	20241024	135900	4741930	5820	5820	5820	5820	0
311	20241024	135800	4741930	5820	5820	5820	5820	0
312	20241024	135700	4741930	5820	5820	5820	5820	163
313	20241024	135600	3793270	5830	5840	5840	5830	120
314	20241024	135500	3093540	5850	5850	5850	5850	0
315	20241024	135400	3093540	5850	5850	5850	5850	0
316	20241024	135300	3093540	5850	5850	5850	5850	0
317	20241024	135200	3093540	5850	5850	5850	5850	0
318	20241024	135100	3093540	5850	5850	5850	5850	0
319	20241024	135000	3093540	5850	5850	5850	5850	0
320	20241024	134900	3093540	5850	5850	5850	5850	0
321	20241024	134800	3093540	5850	5850	5850	5850	0
322	20241024	134700	3093540	5850	5850	5850	5850	0
323	20241024	134600	3093540	5850	5850	5850	5850	0
324	20241024	134500	3093540	5850	5850	5850	5850	0
325	20241024	134400	3093540	5850	5850	5850	5850	0
326	20241024	134300	3093540	5850	5850	5850	5850	0
327	20241024	134200	3093540	5850	5850	5850	5850	0
328	20241024	134100	3093540	5850	5850	5850	5850	0
329	20241024	134000	3093540	5850	5850	5850	5850	0
330	20241024	133900	3093540	5850	5850	5850	5850	0
331	20241024	133800	3093540	5850	5850	5850	5850	0
332	20241024	133700	3093540	5850	5850	5850	5850	0
333	20241024	133600	3093540	5850	5850	5850	5850	0
334	20241024	133500	3093540	5850	5850	5850	5850	0
335	20241024	133400	3093540	5850	5850	5850	5850	0
336	20241024	133300	3093540	5850	5850	5850	5850	0
337	20241024	133200	3093540	5850	5850	5850	5850	2
338	20241024	133100	3081840	5850	5850	5850	5850	0
339	20241024	133000	3081840	5850	5850	5850	5850	0
340	20241024	132900	3081840	5850	5850	5850	5850	0
341	20241024	132800	3081840	5850	5850	5850	5850	0
342	20241024	132700	3081840	5850	5850	5850	5850	0
343	20241024	132600	3081840	5850	5850	5850	5850	0
344	20241024	132500	3081840	5850	5850	5850	5850	0
345	20241024	132400	3081840	5850	5850	5850	5850	0
346	20241024	132300	3081840	5850	5850	5850	5850	0
347	20241024	132200	3081840	5850	5850	5850	5850	0
348	20241024	132100	3081840	5850	5850	5850	5850	0
349	20241024	132000	3081840	5850	5850	5850	5850	0
350	20241024	131900	3081840	5850	5850	5850	5850	0
351	20241024	131800	3081840	5850	5850	5850	5850	0
352	20241024	131700	3081840	5850	5850	5850	5850	1
353	20241024	131600	3075990	5850	5850	5850	5850	1
354	20241024	131500	3070140	5850	5850	5850	5850	0
355	20241024	131400	3070140	5850	5850	5850	5850	0
356	20241024	131300	3070140	5850	5850	5850	5850	0
357	20241024	131200	3070140	5850	5850	5850	5850	0
358	20241024	131100	3070140	5850	5850	5850	5850	0
359	20241024	131000	3070140	5850	5850	5850	5850	0
360	20241024	130900	3070140	5850	5850	5850	5850	0
361	20241024	130800	3070140	5850	5850	5850	5850	0
362	20241024	130700	3070140	5850	5850	5850	5850	0
363	20241024	130600	3070140	5850	5850	5850	5850	0
364	20241024	130500	3070140	5850	5850	5850	5850	0
365	20241024	130400	3070140	5850	5850	5850	5850	0
366	20241024	130300	3070140	5850	5850	5850	5850	0
367	20241024	130200	3070140	5850	5850	5850	5850	85
368	20241024	130100	2572890	5830	5830	5830	5830	0
369	20241024	130000	2572890	5830	5830	5830	5830	0
370	20241024	125900	2572890	5830	5830	5830	5830	0
371	20241024	125800	2572890	5830	5830	5830	5830	0
372	20241024	125700	2572890	5830	5830	5830	5830	0
373	20241024	125600	2572890	5830	5830	5830	5830	0
374	20241024	125500	2572890	5830	5830	5830	5830	0
375	20241024	125400	2572890	5830	5830	5830	5830	0
376	20241024	125300	2572890	5830	5830	5830	5830	0
377	20241024	125200	2572890	5830	5830	5830	5830	0
378	20241024	125100	2572890	5830	5830	5830	5830	0
379	20241024	125000	2572890	5830	5830	5830	5830	0
380	20241024	124900	2572890	5830	5830	5830	5830	0
381	20241024	124800	2572890	5830	5830	5830	5830	0
382	20241024	124700	2572890	5830	5830	5830	5830	0
383	20241024	124600	2572890	5830	5830	5830	5830	0
384	20241024	124500	2572890	5830	5830	5830	5830	0
385	20241024	124400	2572890	5830	5830	5830	5830	0
386	20241024	124300	2572890	5830	5830	5830	5830	0
387	20241024	124200	2572890	5830	5830	5830	5830	0
388	20241024	124100	2572890	5830	5830	5830	5830	0
389	20241024	124000	2572890	5830	5830	5830	5830	0
390	20241024	123900	2572890	5830	5830	5830	5830	0
391	20241024	123800	2572890	5830	5830	5830	5830	0
392	20241024	123700	2572890	5830	5830	5830	5830	0
393	20241024	123600	2572890	5830	5830	5830	5830	0
394	20241024	123500	2572890	5830	5830	5830	5830	0
395	20241024	123400	2572890	5830	5830	5830	5830	0
396	20241024	123300	2572890	5830	5830	5830	5830	2
397	20241024	123200	2561230	5820	5820	5820	5820	0
398	20241024	123100	2561230	5820	5820	5820	5820	0
399	20241024	123000	2561230	5820	5820	5820	5820	0
400	20241024	122900	2561230	5820	5820	5820	5820	0
401	20241024	122800	2561230	5820	5820	5820	5820	0
402	20241024	122700	2561230	5820	5820	5820	5820	0
403	20241024	122600	2561230	5820	5820	5820	5820	0
404	20241024	122500	2561230	5820	5820	5820	5820	0
405	20241024	122400	2561230	5820	5820	5820	5820	0
406	20241024	122300	2561230	5820	5820	5820	5820	0
407	20241024	122200	2561230	5820	5820	5820	5820	0
408	20241024	122100	2561230	5820	5820	5820	5820	0
409	20241024	122000	2561230	5820	5820	5820	5820	0
410	20241024	121900	2561230	5820	5820	5820	5820	0
411	20241024	121800	2561230	5820	5820	5820	5820	0
412	20241024	121700	2561230	5820	5820	5820	5820	0
413	20241024	121600	2561230	5820	5820	5820	5820	0
414	20241024	121500	2561230	5820	5820	5820	5820	0
415	20241024	121400	2561230	5820	5820	5820	5820	0
416	20241024	121300	2561230	5820	5820	5820	5820	0
417	20241024	121200	2561230	5820	5820	5820	5820	0
418	20241024	121100	2561230	5820	5820	5820	5820	0
419	20241024	121000	2561230	5820	5820	5820	5820	0
420	20241024	120900	2561230	5820	5820	5820	5820	0
421	20241024	120800	2561230	5820	5820	5820	5820	0
422	20241024	120700	2561230	5820	5820	5820	5820	0
423	20241024	120600	2561230	5820	5820	5820	5820	0
424	20241024	120500	2561230	5820	5820	5820	5820	0
425	20241024	120400	2561230	5820	5820	5820	5820	0
426	20241024	120300	2561230	5820	5820	5820	5820	0
427	20241024	120200	2561230	5820	5820	5820	5820	0
428	20241024	120100	2561230	5820	5820	5820	5820	0
429	20241024	120000	2561230	5820	5820	5820	5820	0
430	20241024	115900	2561230	5820	5820	5820	5820	0
431	20241024	115800	2561230	5820	5820	5820	5820	0
432	20241024	115700	2561230	5820	5820	5820	5820	0
433	20241024	115600	2561230	5820	5820	5820	5820	0
434	20241024	115500	2561230	5820	5820	5820	5820	0
435	20241024	115400	2561230	5820	5820	5820	5820	0
436	20241024	115300	2561230	5820	5820	5820	5820	0
437	20241024	115200	2561230	5820	5820	5820	5820	0
438	20241024	115100	2561230	5820	5820	5820	5820	0
439	20241024	115000	2561230	5820	5820	5820	5820	0
440	20241024	114900	2561230	5820	5820	5820	5820	0
441	20241024	114800	2561230	5820	5820	5820	5820	0
442	20241024	114700	2561230	5820	5820	5820	5820	0
443	20241024	114600	2561230	5820	5820	5820	5820	0
444	20241024	114500	2561230	5820	5820	5820	5820	0
445	20241024	114400	2561230	5820	5820	5820	5820	0
446	20241024	114300	2561230	5820	5820	5820	5820	0
447	20241024	114200	2561230	5820	5820	5820	5820	0
448	20241024	114100	2561230	5820	5820	5820	5820	0
449	20241024	114000	2561230	5820	5820	5820	5820	0
450	20241024	113900	2561230	5820	5820	5820	5820	0
451	20241024	113800	2561230	5820	5820	5820	5820	0
452	20241024	113700	2561230	5820	5820	5820	5820	0
453	20241024	113600	2561230	5820	5820	5820	5820	0
454	20241024	113500	2561230	5820	5820	5820	5820	0
455	20241024	113400	2561230	5820	5820	5820	5820	0
456	20241024	113300	2561230	5820	5820	5820	5820	0
457	20241024	113200	2561230	5820	5820	5820	5820	0
458	20241024	113100	2561230	5820	5820	5820	5820	0
459	20241024	113000	2561230	5820	5820	5820	5820	0
460	20241024	112900	2561230	5820	5820	5820	5820	0
461	20241024	112800	2561230	5820	5820	5820	5820	0
462	20241024	112700	2561230	5820	5820	5820	5820	0
463	20241024	112600	2561230	5820	5820	5820	5820	0
464	20241024	112500	2561230	5820	5820	5820	5820	0
465	20241024	112400	2561230	5820	5820	5820	5820	0
466	20241024	112300	2561230	5820	5820	5820	5820	0
467	20241024	112200	2561230	5820	5820	5820	5820	0
468	20241024	112100	2561230	5820	5820	5820	5820	0
469	20241024	112000	2561230	5820	5820	5820	5820	0
470	20241024	111900	2561230	5820	5820	5820	5820	0
471	20241024	111800	2561230	5820	5820	5820	5820	0
472	20241024	111700	2561230	5820	5820	5820	5820	0
473	20241024	111600	2561230	5820	5820	5820	5820	0
474	20241024	111500	2561230	5820	5820	5820	5820	0
475	20241024	111400	2561230	5820	5820	5820	5820	0
476	20241024	111300	2561230	5820	5820	5820	5820	0
477	20241024	111200	2561230	5820	5820	5820	5820	0
478	20241024	111100	2561230	5820	5820	5820	5820	0
479	20241024	111000	2561230	5820	5820	5820	5820	0
480	20241024	110900	2561230	5820	5820	5820	5820	0
481	20241024	110800	2561230	5820	5820	5820	5820	0
482	20241024	110700	2561230	5820	5820	5820	5820	0
483	20241024	110600	2561230	5820	5820	5820	5820	0
484	20241024	110500	2561230	5820	5820	5820	5820	0
485	20241024	110400	2561230	5820	5820	5820	5820	0
486	20241024	110300	2561230	5820	5820	5820	5820	0
487	20241024	110200	2561230	5820	5830	5830	5820	34
488	20241024	110100	2363220	5850	5850	5850	5850	0
489	20241024	110000	2363220	5850	5850	5850	5850	0
490	20241024	105900	2363220	5850	5850	5850	5850	0
491	20241024	105800	2363220	5850	5850	5850	5850	0
492	20241024	105700	2363220	5850	5850	5850	5850	0
493	20241024	105600	2363220	5850	5850	5850	5850	0
494	20241024	105500	2363220	5850	5850	5850	5850	0
495	20241024	105400	2363220	5850	5850	5850	5850	0
496	20241024	105300	2363220	5850	5850	5850	5850	0
497	20241024	105200	2363220	5850	5850	5850	5850	0
498	20241024	105100	2363220	5850	5850	5850	5850	0
499	20241024	105000	2363220	5850	5850	5850	5850	0
500	20241024	104900	2363220	5850	5850	5850	5850	0
501	20241024	104800	2363220	5850	5850	5850	5850	0
502	20241024	104700	2363220	5850	5850	5850	5850	0
503	20241024	104600	2363220	5850	5850	5850	5850	0
504	20241024	104500	2363220	5850	5850	5850	5850	0
505	20241024	104400	2363220	5850	5850	5850	5850	0
506	20241024	104300	2363220	5850	5850	5850	5850	0
507	20241024	104200	2363220	5850	5850	5850	5850	0
508	20241024	104100	2363220	5850	5850	5850	5850	0
509	20241024	104000	2363220	5850	5850	5850	5850	0
510	20241024	103900	2363220	5850	5850	5850	5850	0
511	20241024	103800	2363220	5850	5850	5850	5850	0
512	20241024	103700	2363220	5850	5850	5850	5850	0
513	20241024	103600	2363220	5850	5850	5850	5850	0
514	20241024	103500	2363220	5850	5850	5850	5850	0
515	20241024	103400	2363220	5850	5850	5850	5850	0
516	20241024	103300	2363220	5850	5850	5850	5850	0
517	20241024	103200	2363220	5850	5850	5850	5850	0
518	20241024	103100	2363220	5850	5850	5850	5850	0
519	20241024	103000	2363220	5850	5850	5850	5850	0
520	20241024	102900	2363220	5850	5850	5850	5850	0
521	20241024	102800	2363220	5850	5850	5850	5850	0
522	20241024	102700	2363220	5850	5850	5850	5850	0
523	20241024	102600	2363220	5850	5850	5850	5850	0
524	20241024	102500	2363220	5850	5850	5850	5850	0
525	20241024	102400	2363220	5850	5850	5850	5850	0
526	20241024	102300	2363220	5850	5850	5850	5850	0
527	20241024	102200	2363220	5850	5850	5850	5850	0
528	20241024	102100	2363220	5850	5850	5850	5850	0
529	20241024	102000	2363220	5850	5850	5850	5850	0
530	20241024	101900	2363220	5850	5850	5850	5850	0
531	20241024	101800	2363220	5850	5850	5850	5850	0
532	20241024	101700	2363220	5850	5850	5850	5850	0
533	20241024	101600	2363220	5850	5850	5850	5850	5
534	20241024	101500	2333970	5850	5850	5850	5850	0
535	20241024	101400	2333970	5850	5850	5850	5850	0
536	20241024	101300	2333970	5850	5850	5850	5850	0
537	20241024	101200	2333970	5850	5850	5850	5850	0
538	20241024	101100	2333970	5850	5850	5850	5850	0
539	20241024	101000	2333970	5850	5850	5850	5850	0
540	20241024	100900	2333970	5850	5850	5850	5850	0
541	20241024	100800	2333970	5850	5850	5850	5850	0
542	20241024	100700	2333970	5850	5850	5850	5850	0
543	20241024	100600	2333970	5850	5850	5850	5850	0
544	20241024	100500	2333970	5850	5850	5850	5850	0
545	20241024	100400	2333970	5850	5850	5850	5850	0
546	20241024	100300	2333970	5850	5850	5850	5850	0
547	20241024	100200	2333970	5850	5850	5850	5850	0
548	20241024	100100	2333970	5850	5850	5850	5850	0
549	20241024	100000	2333970	5850	5850	5850	5850	1
550	20241024	095900	2328120	5850	5850	5850	5850	0
551	20241024	095800	2328120	5850	5850	5850	5850	0
552	20241024	095700	2328120	5850	5850	5850	5850	0
553	20241024	095600	2328120	5850	5850	5850	5850	234
554	20241024	095500	959220	5850	5850	5850	5850	136
555	20241024	095400	163620	5880	5880	5880	5880	0
556	20241024	095300	163620	5880	5880	5880	5880	0
557	20241024	095200	163620	5880	5880	5880	5880	0
558	20241024	095100	163620	5880	5880	5880	5880	0
559	20241024	095000	163620	5880	5880	5880	5880	0
560	20241024	094900	163620	5880	5880	5880	5880	1
561	20241024	094800	157740	5880	5880	5880	5880	0
562	20241024	094700	157740	5880	5880	5880	5880	0
563	20241024	094600	157740	5880	5880	5880	5880	0
564	20241024	094500	157740	5880	5880	5880	5880	0
565	20241024	094400	157740	5880	5880	5880	5880	0
566	20241024	094300	157740	5880	5880	5880	5880	0
567	20241024	094200	157740	5880	5880	5880	5880	0
568	20241024	094100	157740	5880	5880	5880	5880	0
569	20241024	094000	157740	5880	5880	5880	5880	10
570	20241024	093900	98940	5820	5820	5820	5820	0
571	20241024	093800	98940	5820	5820	5820	5820	0
572	20241024	093700	98940	5820	5820	5820	5820	0
573	20241024	093600	98940	5820	5820	5820	5820	0
574	20241024	093500	98940	5820	5820	5820	5820	0
575	20241024	093400	98940	5820	5820	5820	5820	0
576	20241024	093300	98940	5820	5820	5820	5820	0
577	20241024	093200	98940	5820	5820	5820	5820	0
578	20241024	093100	98940	5820	5820	5820	5820	0
579	20241024	093000	98940	5820	5820	5820	5820	0
580	20241024	092900	98940	5820	5820	5820	5820	0
581	20241024	092800	98940	5820	5820	5820	5820	0
582	20241024	092700	98940	5820	5820	5820	5820	1
583	20241024	092600	93120	5820	5820	5820	5820	0
584	20241024	092500	93120	5820	5820	5820	5820	0
585	20241024	092400	93120	5820	5820	5820	5820	0
586	20241024	092300	93120	5820	5820	5820	5820	0
587	20241024	092200	93120	5820	5820	5820	5820	0
588	20241024	092100	93120	5820	5820	5820	5820	0
589	20241024	092000	93120	5820	5820	5820	5820	0
590	20241024	091900	93120	5820	5820	5820	5820	0
591	20241024	091800	93120	5820	5820	5820	5820	0
592	20241024	091700	93120	5820	5820	5820	5820	0
593	20241024	091600	93120	5820	5820	5820	5820	0
594	20241024	091500	93120	5820	5820	5820	5820	0
595	20241024	091400	93120	5820	5820	5820	5820	0
596	20241024	091300	93120	5820	5820	5820	5820	0
597	20241024	091200	93120	5820	5820	5820	5820	0
598	20241024	091100	93120	5820	5820	5820	5820	0
599	20241024	091000	93120	5820	5820	5820	5820	0
600	20241024	090900	93120	5820	5820	5820	5820	0
601	20241024	090800	93120	5820	5820	5820	5820	0
602	20241024	090700	93120	5820	5820	5820	5820	0
603	20241024	090600	93120	5820	5820	5820	5820	0
604	20241024	090500	93120	5820	5820	5820	5820	0
605	20241024	090400	93120	5820	5820	5820	5820	0
606	20241024	090300	93120	5820	5820	5820	5820	0
607	20241024	090200	93120	5820	5820	5820	5820	14
608	20241024	090100	11640	5820	5820	5820	5820	0
609	20241024	090000	11640	5820	5820	5820	5820	2