KissMeData/083420/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195600	114212700	5770	5770	5770	5770	96
3	20241024	195500	114212700	5770	5770	5770	5770	0
4	20241024	195400	114212700	5770	5770	5770	5770	0
5	20241024	195300	114212700	5770	5770	5770	5770	0
6	20241024	195200	114212700	5770	5770	5770	5770	0
7	20241024	195100	114212700	5770	5770	5770	5770	0
8	20241024	195000	114212700	5770	5770	5770	5770	0
9	20241024	194900	114212700	5770	5770	5770	5770	0
10	20241024	194800	114212700	5770	5770	5770	5770	0
11	20241024	194700	114212700	5770	5770	5770	5770	0
12	20241024	194600	114212700	5770	5770	5770	5770	0
13	20241024	194500	114212700	5770	5770	5770	5770	0
14	20241024	194400	114212700	5770	5770	5770	5770	0
15	20241024	194300	114212700	5770	5770	5770	5770	0
16	20241024	194200	114212700	5770	5770	5770	5770	0
17	20241024	194100	114212700	5770	5770	5770	5770	0
18	20241024	194000	114212700	5770	5770	5770	5770	0
19	20241024	193900	114212700	5770	5770	5770	5770	0
20	20241024	193800	114212700	5770	5770	5770	5770	0
21	20241024	193700	114212700	5770	5770	5770	5770	0
22	20241024	193600	114212700	5770	5770	5770	5770	0
23	20241024	193500	114212700	5770	5770	5770	5770	0
24	20241024	193400	114212700	5770	5770	5770	5770	0
25	20241024	193300	114212700	5770	5770	5770	5770	0
26	20241024	193200	114212700	5770	5770	5770	5770	0
27	20241024	193100	114212700	5770	5770	5770	5770	0
28	20241024	193000	114212700	5770	5770	5770	5770	0
29	20241024	192900	114212700	5770	5770	5770	5770	0
30	20241024	192800	114212700	5770	5770	5770	5770	0
31	20241024	192700	114212700	5770	5770	5770	5770	0
32	20241024	192600	114212700	5770	5770	5770	5770	96
33	20241024	192500	114212700	5770	5770	5770	5770	0
34	20241024	192400	114212700	5770	5770	5770	5770	0
35	20241024	192300	114212700	5770	5770	5770	5770	0
36	20241024	192200	114212700	5770	5770	5770	5770	0
37	20241024	192100	114212700	5770	5770	5770	5770	0
38	20241024	192000	114212700	5770	5770	5770	5770	0
39	20241024	191900	114212700	5770	5770	5770	5770	0
40	20241024	191800	114212700	5770	5770	5770	5770	0
41	20241024	191700	114212700	5770	5770	5770	5770	0
42	20241024	191600	114212700	5770	5770	5770	5770	0
43	20241024	191500	114212700	5770	5770	5770	5770	0
44	20241024	191400	114212700	5770	5770	5770	5770	0
45	20241024	191300	114212700	5770	5770	5770	5770	0
46	20241024	191200	114212700	5770	5770	5770	5770	0
47	20241024	191100	114212700	5770	5770	5770	5770	0
48	20241024	191000	114212700	5770	5770	5770	5770	0
49	20241024	190900	114212700	5770	5770	5770	5770	0
50	20241024	190800	114212700	5770	5770	5770	5770	0
51	20241024	190700	114212700	5770	5770	5770	5770	0
52	20241024	190600	114212700	5770	5770	5770	5770	0
53	20241024	190500	114212700	5770	5770	5770	5770	0
54	20241024	190400	114212700	5770	5770	5770	5770	0
55	20241024	190300	114212700	5770	5770	5770	5770	0
56	20241024	190200	114212700	5770	5770	5770	5770	0
57	20241024	190100	114212700	5770	5770	5770	5770	0
58	20241024	190000	114212700	5770	5770	5770	5770	0
59	20241024	185900	114212700	5770	5770	5770	5770	0
60	20241024	185800	114212700	5770	5770	5770	5770	0
61	20241024	185700	114212700	5770	5770	5770	5770	0
62	20241024	185600	114212700	5770	5770	5770	5770	96
63	20241024	185500	114212700	5770	5770	5770	5770	0
64	20241024	185400	114212700	5770	5770	5770	5770	0
65	20241024	185300	114212700	5770	5770	5770	5770	0
66	20241024	185200	114212700	5770	5770	5770	5770	0
67	20241024	185100	114212700	5770	5770	5770	5770	0
68	20241024	185000	114212700	5770	5770	5770	5770	0
69	20241024	184900	114212700	5770	5770	5770	5770	0
70	20241024	184800	114212700	5770	5770	5770	5770	0
71	20241024	184700	114212700	5770	5770	5770	5770	0
72	20241024	184600	114212700	5770	5770	5770	5770	0
73	20241024	184500	114212700	5770	5770	5770	5770	0
74	20241024	184400	114212700	5770	5770	5770	5770	0
75	20241024	184300	114212700	5770	5770	5770	5770	0
76	20241024	184200	114212700	5770	5770	5770	5770	0
77	20241024	184100	114212700	5770	5770	5770	5770	0
78	20241024	184000	114212700	5770	5770	5770	5770	0
79	20241024	183900	114212700	5770	5770	5770	5770	0
80	20241024	183800	114212700	5770	5770	5770	5770	0
81	20241024	183700	114212700	5770	5770	5770	5770	0
82	20241024	183600	114212700	5770	5770	5770	5770	0
83	20241024	183500	114212700	5770	5770	5770	5770	0
84	20241024	183400	114212700	5770	5770	5770	5770	0
85	20241024	183300	114212700	5770	5770	5770	5770	0
86	20241024	183200	114212700	5770	5770	5770	5770	0
87	20241024	183100	114212700	5770	5770	5770	5770	0
88	20241024	183000	114212700	5770	5770	5770	5770	0
89	20241024	182900	114212700	5770	5770	5770	5770	0
90	20241024	182800	114212700	5770	5770	5770	5770	0
91	20241024	182700	114212700	5770	5770	5770	5770	0
92	20241024	182600	114212700	5770	5770	5770	5770	96
93	20241024	182500	114212700	5770	5770	5770	5770	0
94	20241024	182400	114212700	5770	5770	5770	5770	0
95	20241024	182300	114212700	5770	5770	5770	5770	0
96	20241024	182200	114212700	5770	5770	5770	5770	0
97	20241024	182100	114212700	5770	5770	5770	5770	0
98	20241024	182000	114212700	5770	5770	5770	5770	0
99	20241024	181900	114212700	5770	5770	5770	5770	0
100	20241024	181800	114212700	5770	5770	5770	5770	0
101	20241024	181700	114212700	5770	5770	5770	5770	0
102	20241024	181600	114212700	5770	5770	5770	5770	0
103	20241024	181500	114212700	5770	5770	5770	5770	0
104	20241024	181400	114212700	5770	5770	5770	5770	0
105	20241024	181300	114212700	5770	5770	5770	5770	0
106	20241024	181200	114212700	5770	5770	5770	5770	0
107	20241024	181100	114212700	5770	5770	5770	5770	0
108	20241024	181000	114212700	5770	5770	5770	5770	0
109	20241024	180900	114212700	5770	5770	5770	5770	0
110	20241024	180800	114212700	5770	5770	5770	5770	0
111	20241024	180700	114212700	5770	5770	5770	5770	0
112	20241024	180600	114212700	5770	5770	5770	5770	0
113	20241024	180500	114212700	5770	5770	5770	5770	0
114	20241024	180400	114212700	5770	5770	5770	5770	0
115	20241024	180300	114212700	5770	5770	5770	5770	0
116	20241024	180200	114212700	5770	5770	5770	5770	0
117	20241024	180100	114212700	5770	5770	5770	5770	0
118	20241024	180000	114212700	5770	5770	5770	5770	0
119	20241024	175900	114212700	5770	5770	5770	5770	0
120	20241024	175800	114212700	5770	5770	5770	5770	0
121	20241024	175700	114212700	5770	5770	5770	5770	0
122	20241024	175600	114212700	5770	5770	5770	5770	96
123	20241024	175500	114212700	5770	5770	5770	5770	0
124	20241024	175400	114212700	5770	5770	5770	5770	0
125	20241024	175300	114212700	5770	5770	5770	5770	0
126	20241024	175200	114212700	5770	5770	5770	5770	0
127	20241024	175100	114212700	5770	5770	5770	5770	0
128	20241024	175000	114212700	5770	5770	5770	5770	0
129	20241024	174900	114212700	5770	5770	5770	5770	0
130	20241024	174800	114212700	5770	5770	5770	5770	0
131	20241024	174700	114212700	5770	5770	5770	5770	0
132	20241024	174600	114212700	5770	5770	5770	5770	0
133	20241024	174500	114212700	5770	5770	5770	5770	0
134	20241024	174400	114212700	5770	5770	5770	5770	0
135	20241024	174300	114212700	5770	5770	5770	5770	0
136	20241024	174200	114212700	5770	5770	5770	5770	0
137	20241024	174100	114212700	5770	5770	5770	5770	0
138	20241024	174000	114212700	5770	5770	5770	5770	0
139	20241024	173900	114212700	5770	5770	5770	5770	0
140	20241024	173800	114212700	5770	5770	5770	5770	0
141	20241024	173700	114212700	5770	5770	5770	5770	0
142	20241024	173600	114212700	5770	5770	5770	5770	0
143	20241024	173500	114212700	5770	5770	5770	5770	0
144	20241024	173400	114212700	5770	5770	5770	5770	0
145	20241024	173300	114212700	5770	5770	5770	5770	0
146	20241024	173200	114212700	5770	5770	5770	5770	0
147	20241024	173100	114212700	5770	5770	5770	5770	0
148	20241024	173000	114212700	5770	5770	5770	5770	0
149	20241024	172900	114212700	5770	5770	5770	5770	0
150	20241024	172800	114212700	5770	5770	5770	5770	0
151	20241024	172700	114212700	5770	5770	5770	5770	0
152	20241024	172600	114212700	5770	5770	5770	5770	96
153	20241024	172500	114212700	5770	5770	5770	5770	0
154	20241024	172400	114212700	5770	5770	5770	5770	0
155	20241024	172300	114212700	5770	5770	5770	5770	0
156	20241024	172200	114212700	5770	5770	5770	5770	0
157	20241024	172100	114212700	5770	5770	5770	5770	0
158	20241024	172000	114212700	5770	5770	5770	5770	0
159	20241024	171900	114212700	5770	5770	5770	5770	0
160	20241024	171800	114212700	5770	5770	5770	5770	0
161	20241024	171700	114212700	5770	5770	5770	5770	0
162	20241024	171600	114212700	5770	5770	5770	5770	0
163	20241024	171500	114212700	5770	5770	5770	5770	0
164	20241024	171400	114212700	5770	5770	5770	5770	0
165	20241024	171300	114212700	5770	5770	5770	5770	0
166	20241024	171200	114212700	5770	5770	5770	5770	0
167	20241024	171100	114212700	5770	5770	5770	5770	0
168	20241024	171000	114212700	5770	5770	5770	5770	0
169	20241024	170900	114212700	5770	5770	5770	5770	0
170	20241024	170800	114212700	5770	5770	5770	5770	0
171	20241024	170700	114212700	5770	5770	5770	5770	0
172	20241024	170600	114212700	5770	5770	5770	5770	0
173	20241024	170500	114212700	5770	5770	5770	5770	0
174	20241024	170400	114212700	5770	5770	5770	5770	0
175	20241024	170300	114212700	5770	5770	5770	5770	0
176	20241024	170200	114212700	5770	5770	5770	5770	0
177	20241024	170100	114212700	5770	5770	5770	5770	0
178	20241024	170000	114212700	5770	5770	5770	5770	0
179	20241024	165900	114212700	5770	5770	5770	5770	0
180	20241024	165800	114212700	5770	5770	5770	5770	0
181	20241024	165700	114212700	5770	5770	5770	5770	0
182	20241024	165600	114212700	5770	5770	5770	5770	96
183	20241024	165500	114212700	5770	5770	5770	5770	0
184	20241024	165400	114212700	5770	5770	5770	5770	0
185	20241024	165300	114212700	5770	5770	5770	5770	0
186	20241024	165200	114212700	5770	5770	5770	5770	0
187	20241024	165100	114212700	5770	5770	5770	5770	0
188	20241024	165000	114212700	5770	5770	5770	5770	0
189	20241024	164900	114212700	5770	5770	5770	5770	0
190	20241024	164800	114212700	5770	5770	5770	5770	0
191	20241024	164700	114212700	5770	5770	5770	5770	0
192	20241024	164600	114212700	5770	5770	5770	5770	0
193	20241024	164500	114212700	5770	5770	5770	5770	0
194	20241024	164400	114212700	5770	5770	5770	5770	0
195	20241024	164300	114212700	5770	5770	5770	5770	0
196	20241024	164200	114212700	5770	5770	5770	5770	0
197	20241024	164100	114212700	5770	5770	5770	5770	0
198	20241024	164000	114212700	5770	5770	5770	5770	0
199	20241024	163900	114212700	5770	5770	5770	5770	0
200	20241024	163800	114212700	5770	5770	5770	5770	0
201	20241024	163700	114212700	5770	5770	5770	5770	0
202	20241024	163600	114212700	5770	5770	5770	5770	0
203	20241024	163500	114212700	5770	5770	5770	5770	0
204	20241024	163400	114212700	5770	5770	5770	5770	0
205	20241024	163300	114212700	5770	5770	5770	5770	0
206	20241024	163200	114212700	5770	5770	5770	5770	0
207	20241024	163100	114212700	5770	5770	5770	5770	0
208	20241024	163000	114212700	5770	5770	5770	5770	0
209	20241024	162900	114212700	5770	5770	5770	5770	0
210	20241024	162800	114212700	5770	5770	5770	5770	0
211	20241024	162700	114212700	5770	5770	5770	5770	0
212	20241024	162600	114212700	5770	5770	5770	5770	96
213	20241024	162500	114212700	5770	5770	5770	5770	0
214	20241024	162400	114212700	5770	5770	5770	5770	0
215	20241024	162300	114212700	5770	5770	5770	5770	0
216	20241024	162200	114212700	5770	5770	5770	5770	0
217	20241024	162100	114212700	5770	5770	5770	5770	0
218	20241024	162000	114212700	5770	5770	5770	5770	0
219	20241024	161900	114212700	5770	5770	5770	5770	0
220	20241024	161800	114212700	5770	5770	5770	5770	0
221	20241024	161700	114212700	5770	5770	5770	5770	0
222	20241024	161600	114212700	5770	5770	5770	5770	0
223	20241024	161500	114212700	5770	5770	5770	5770	0
224	20241024	161400	114212700	5770	5770	5770	5770	0
225	20241024	161300	114212700	5770	5770	5770	5770	0
226	20241024	161200	114212700	5770	5770	5770	5770	0
227	20241024	161100	114212700	5770	5770	5770	5770	0
228	20241024	161000	114212700	5770	5770	5770	5770	0
229	20241024	160900	114212700	5770	5770	5770	5770	0
230	20241024	160800	114212700	5770	5770	5770	5770	0
231	20241024	160700	114212700	5770	5770	5770	5770	0
232	20241024	160600	114212700	5770	5770	5770	5770	0
233	20241024	160500	114212700	5770	5770	5770	5770	0
234	20241024	160400	114212700	5770	5770	5770	5770	0
235	20241024	160300	114212700	5770	5770	5770	5770	0
236	20241024	160200	114212700	5770	5770	5770	5770	0
237	20241024	160100	114212700	5770	5770	5770	5770	0
238	20241024	160000	114212700	5770	5770	5770	5770	0
239	20241024	155900	114212700	5770	5770	5770	5770	0
240	20241024	155800	114212700	5770	5770	5770	5770	0
241	20241024	155700	114212700	5770	5770	5770	5770	0
242	20241024	155600	114212700	5770	5770	5770	5770	96
243	20241024	155500	114212700	5770	5770	5770	5770	0
244	20241024	155400	114212700	5770	5770	5770	5770	0
245	20241024	155300	114212700	5770	5770	5770	5770	0
246	20241024	155200	114212700	5770	5770	5770	5770	0
247	20241024	155100	114212700	5770	5770	5770	5770	0
248	20241024	155000	114212700	5770	5770	5770	5770	0
249	20241024	154900	114212700	5770	5770	5770	5770	0
250	20241024	154800	114212700	5770	5770	5770	5770	0
251	20241024	154700	114212700	5770	5770	5770	5770	0
252	20241024	154600	114212700	5770	5770	5770	5770	0
253	20241024	154500	114212700	5770	5770	5770	5770	0
254	20241024	154400	114212700	5770	5770	5770	5770	0
255	20241024	154300	114212700	5770	5770	5770	5770	0
256	20241024	154200	114212700	5770	5770	5770	5770	0
257	20241024	154100	114212700	5770	5770	5770	5770	0
258	20241024	154000	114212700	5770	5770	5770	5770	0
259	20241024	153900	114212700	5770	5770	5770	5770	0
260	20241024	153800	114212700	5770	5770	5770	5770	0
261	20241024	153700	114212700	5770	5770	5770	5770	0
262	20241024	153600	114212700	5770	5770	5770	5770	0
263	20241024	153500	114212700	5770	5770	5770	5770	0
264	20241024	153400	114212700	5770	5770	5770	5770	0
265	20241024	153300	114212700	5770	5770	5770	5770	0
266	20241024	153200	114212700	5770	5770	5770	5770	0
267	20241024	153100	114212700	5770	5770	5770	5770	0
268	20241024	153000	114212700	5770	5770	5770	5770	96
269	20241024	152900	113658780	5770	5770	5770	5770	0
270	20241024	152800	113658780	5770	5770	5770	5770	0
271	20241024	152700	113658780	5770	5770	5770	5770	0
272	20241024	152600	113658780	5770	5770	5770	5770	0
273	20241024	152500	113658780	5770	5770	5770	5770	0
274	20241024	152400	113658780	5770	5770	5770	5770	0
275	20241024	152300	113658780	5770	5770	5770	5770	0
276	20241024	152200	113658780	5770	5770	5770	5770	0
277	20241024	152100	113658780	5770	5770	5770	5770	0
278	20241024	152000	113658780	5770	5770	5770	5770	0
279	20241024	151900	113658780	5770	5770	5770	5770	0
280	20241024	151800	113658780	5770	5770	5770	5770	0
281	20241024	151700	113658780	5770	5770	5770	5770	0
282	20241024	151600	113658780	5770	5790	5790	5770	1506
283	20241024	151500	104952020	5790	5800	5800	5790	557
284	20241024	151400	101725860	5810	5820	5820	5810	18
285	20241024	151300	101621250	5810	5810	5810	5810	354
286	20241024	151200	99564510	5810	5810	5810	5810	5
287	20241024	151100	99535460	5820	5820	5820	5820	0
288	20241024	151000	99535460	5820	5820	5820	5820	1
289	20241024	150900	99529640	5820	5820	5820	5820	5
290	20241024	150800	99500540	5820	5820	5820	5820	0
291	20241024	150700	99500540	5820	5820	5820	5820	0
292	20241024	150600	99500540	5820	5820	5820	5820	0
293	20241024	150500	99500540	5820	5820	5820	5820	0
294	20241024	150400	99500540	5820	5820	5820	5820	0
295	20241024	150300	99500540	5820	5820	5820	5820	0
296	20241024	150200	99500540	5820	5820	5820	5820	0
297	20241024	150100	99500540	5820	5820	5820	5820	1
298	20241024	150000	99494720	5810	5810	5810	5810	190
299	20241024	145900	98390820	5810	5810	5810	5810	0
300	20241024	145800	98390820	5810	5810	5810	5810	0
301	20241024	145700	98390820	5810	5810	5810	5810	0
302	20241024	145600	98390820	5810	5810	5810	5810	28
303	20241024	145500	98228140	5810	5810	5810	5810	0
304	20241024	145400	98228140	5810	5810	5810	5810	3
305	20241024	145300	98210710	5810	5810	5810	5810	0
306	20241024	145200	98210710	5810	5810	5810	5810	0
307	20241024	145100	98210710	5810	5810	5810	5810	0
308	20241024	145000	98210710	5810	5810	5810	5810	0
309	20241024	144900	98210710	5810	5810	5810	5810	0
310	20241024	144800	98210710	5810	5810	5810	5810	0
311	20241024	144700	98210710	5810	5810	5810	5810	0
312	20241024	144600	98210710	5810	5810	5810	5810	0
313	20241024	144500	98210710	5810	5810	5810	5810	10
314	20241024	144400	98152610	5810	5810	5810	5810	0
315	20241024	144300	98152610	5810	5810	5810	5810	200
316	20241024	144200	96990610	5810	5810	5810	5810	0
317	20241024	144100	96990610	5810	5810	5810	5810	0
318	20241024	144000	96990610	5810	5810	5810	5810	0
319	20241024	143900	96990610	5810	5810	5810	5810	0
320	20241024	143800	96990610	5810	5810	5810	5810	0
321	20241024	143700	96990610	5810	5810	5810	5810	0
322	20241024	143600	96990610	5810	5810	5810	5810	0
323	20241024	143500	96990610	5810	5810	5810	5810	4
324	20241024	143400	96967370	5780	5780	5780	5780	0
325	20241024	143300	96967370	5780	5780	5780	5780	0
326	20241024	143200	96967370	5780	5780	5780	5780	0
327	20241024	143100	96967370	5780	5780	5780	5780	0
328	20241024	143000	96967370	5780	5780	5780	5780	0
329	20241024	142900	96967370	5780	5780	5780	5780	0
330	20241024	142800	96967370	5780	5780	5780	5780	30
331	20241024	142700	96793970	5780	5780	5780	5780	0
332	20241024	142600	96793970	5780	5780	5780	5780	0
333	20241024	142500	96793970	5780	5780	5780	5780	5
334	20241024	142400	96765070	5790	5790	5790	5790	200
335	20241024	142300	95607070	5780	5780	5780	5780	0
336	20241024	142200	95607070	5780	5780	5780	5780	0
337	20241024	142100	95607070	5780	5780	5780	5780	100
338	20241024	142000	95029070	5780	5790	5790	5780	139
339	20241024	141900	94225220	5790	5790	5790	5790	0
340	20241024	141800	94225220	5790	5790	5790	5790	0
341	20241024	141700	94225220	5790	5810	5810	5790	450
342	20241024	141600	91617560	5810	5810	5810	5810	401
343	20241024	141500	89287750	5820	5820	5820	5820	0
344	20241024	141400	89287750	5820	5820	5820	5820	14
345	20241024	141300	89206270	5810	5810	5810	5810	0
346	20241024	141200	89206270	5810	5810	5810	5810	0
347	20241024	141100	89206270	5810	5810	5810	5810	0
348	20241024	141000	89206270	5810	5810	5810	5810	0
349	20241024	140900	89206270	5810	5810	5810	5810	0
350	20241024	140800	89206270	5810	5810	5810	5810	0
351	20241024	140700	89206270	5810	5810	5810	5810	0
352	20241024	140600	89206270	5810	5810	5810	5810	21
353	20241024	140500	89084260	5820	5820	5820	5820	0
354	20241024	140400	89084260	5820	5820	5820	5820	0
355	20241024	140300	89084260	5820	5820	5820	5820	0
356	20241024	140200	89084260	5820	5820	5820	5820	0
357	20241024	140100	89084260	5820	5820	5820	5820	0
358	20241024	140000	89084260	5820	5820	5820	5820	0
359	20241024	135900	89084260	5820	5820	5820	5820	0
360	20241024	135800	89084260	5820	5820	5820	5820	745
361	20241024	135700	84748360	5820	5820	5820	5820	0
362	20241024	135600	84748360	5820	5820	5820	5820	0
363	20241024	135500	84748360	5820	5820	5820	5820	0
364	20241024	135400	84748360	5820	5820	5820	5820	0
365	20241024	135300	84748360	5820	5820	5820	5820	0
366	20241024	135200	84748360	5820	5820	5820	5820	0
367	20241024	135100	84748360	5820	5820	5820	5820	0
368	20241024	135000	84748360	5820	5820	5820	5820	0
369	20241024	134900	84748360	5820	5820	5820	5820	0
370	20241024	134800	84748360	5820	5820	5820	5820	0
371	20241024	134700	84748360	5820	5820	5820	5820	10
372	20241024	134600	84690160	5820	5820	5820	5820	0
373	20241024	134500	84690160	5820	5820	5820	5820	0
374	20241024	134400	84690160	5820	5820	5820	5820	0
375	20241024	134300	84690160	5820	5820	5820	5820	0
376	20241024	134200	84690160	5820	5820	5820	5820	0
377	20241024	134100	84690160	5820	5820	5820	5820	20
378	20241024	134000	84573760	5810	5810	5810	5810	0
379	20241024	133900	84573760	5810	5810	5810	5810	684
380	20241024	133800	80599720	5810	5810	5810	5810	0
381	20241024	133700	80599720	5810	5810	5810	5810	0
382	20241024	133600	80599720	5810	5810	5810	5810	0
383	20241024	133500	80599720	5810	5810	5810	5810	0
384	20241024	133400	80599720	5810	5810	5810	5810	0
385	20241024	133300	80599720	5810	5810	5810	5810	0
386	20241024	133200	80599720	5810	5810	5810	5810	7
387	20241024	133100	80559050	5820	5820	5820	5820	0
388	20241024	133000	80559050	5820	5820	5820	5820	0
389	20241024	132900	80559050	5820	5820	5820	5820	0
390	20241024	132800	80559050	5820	5820	5820	5820	0
391	20241024	132700	80559050	5820	5820	5820	5820	6
392	20241024	132600	80524130	5810	5810	5810	5810	0
393	20241024	132500	80524130	5810	5810	5810	5810	0
394	20241024	132400	80524130	5810	5810	5820	5810	19
395	20241024	132300	80413600	5820	5820	5820	5820	0
396	20241024	132200	80413600	5820	5820	5820	5820	0
397	20241024	132100	80413600	5820	5820	5820	5820	0
398	20241024	132000	80413600	5820	5820	5820	5820	0
399	20241024	131900	80413600	5820	5820	5820	5820	50
400	20241024	131800	80122600	5820	5820	5820	5820	25
401	20241024	131700	79977100	5810	5810	5810	5810	0
402	20241024	131600	79977100	5810	5810	5810	5810	0
403	20241024	131500	79977100	5810	5810	5810	5810	0
404	20241024	131400	79977100	5810	5810	5810	5810	0
405	20241024	131300	79977100	5810	5810	5810	5810	1000
406	20241024	131200	74167100	5820	5820	5820	5820	2
407	20241024	131100	74155460	5820	5820	5820	5820	0
408	20241024	131000	74155460	5820	5820	5820	5820	0
409	20241024	130900	74155460	5820	5820	5820	5820	0
410	20241024	130800	74155460	5820	5820	5820	5820	0
411	20241024	130700	74155460	5820	5820	5820	5820	0
412	20241024	130600	74155460	5820	5820	5820	5820	1
413	20241024	130500	74149640	5820	5820	5820	5820	0
414	20241024	130400	74149640	5820	5820	5820	5820	0
415	20241024	130300	74149640	5820	5820	5820	5820	0
416	20241024	130200	74149640	5820	5820	5820	5820	0
417	20241024	130100	74149640	5820	5820	5820	5820	0
418	20241024	130000	74149640	5820	5820	5820	5820	0
419	20241024	125900	74149640	5820	5820	5820	5820	0
420	20241024	125800	74149640	5820	5820	5820	5820	0
421	20241024	125700	74149640	5820	5820	5820	5820	0
422	20241024	125600	74149640	5820	5820	5820	5820	1
423	20241024	125500	74143820	5790	5790	5790	5790	0
424	20241024	125400	74143820	5790	5790	5790	5790	0
425	20241024	125300	74143820	5790	5790	5790	5790	1
426	20241024	125200	74138030	5790	5810	5810	5790	150
427	20241024	125100	73269510	5820	5820	5820	5820	0
428	20241024	125000	73269510	5820	5820	5820	5820	0
429	20241024	124900	73269510	5820	5820	5820	5820	0
430	20241024	124800	73269510	5820	5820	5820	5820	0
431	20241024	124700	73269510	5820	5820	5820	5820	1
432	20241024	124600	73263690	5800	5800	5800	5800	0
433	20241024	124500	73263690	5800	5800	5800	5800	0
434	20241024	124400	73263690	5800	5800	5800	5800	0
435	20241024	124300	73263690	5800	5800	5800	5800	56
436	20241024	124200	72938890	5790	5790	5790	5790	0
437	20241024	124100	72938890	5790	5790	5790	5790	0
438	20241024	124000	72938890	5790	5790	5790	5790	0
439	20241024	123900	72938890	5790	5790	5790	5790	0
440	20241024	123800	72938890	5790	5790	5790	5790	0
441	20241024	123700	72938890	5790	5790	5790	5790	0
442	20241024	123600	72938890	5790	5790	5790	5790	1
443	20241024	123500	72933100	5800	5800	5800	5800	194
444	20241024	123400	71807900	5800	5800	5800	5800	0
445	20241024	123300	71807900	5800	5800	5800	5800	0
446	20241024	123200	71807900	5800	5800	5800	5800	0
447	20241024	123100	71807900	5800	5800	5800	5800	0
448	20241024	123000	71807900	5800	5800	5800	5800	0
449	20241024	122900	71807900	5800	5800	5800	5800	0
450	20241024	122800	71807900	5800	5800	5800	5800	0
451	20241024	122700	71807900	5800	5800	5800	5800	10
452	20241024	122600	71749900	5800	5800	5800	5800	200
453	20241024	122500	70589900	5810	5810	5810	5810	0
454	20241024	122400	70589900	5810	5810	5810	5810	16
455	20241024	122300	70496940	5820	5820	5820	5820	0
456	20241024	122200	70496940	5820	5820	5820	5820	0
457	20241024	122100	70496940	5820	5820	5820	5820	0
458	20241024	122000	70496940	5820	5820	5820	5820	0
459	20241024	121900	70496940	5820	5820	5820	5820	0
460	20241024	121800	70496940	5820	5820	5820	5820	1
461	20241024	121700	70491120	5830	5830	5830	5830	15
462	20241024	121600	70403670	5820	5820	5820	5820	0
463	20241024	121500	70403670	5820	5820	5820	5820	0
464	20241024	121400	70403670	5820	5820	5820	5820	4
465	20241024	121300	70380390	5830	5830	5830	5830	0
466	20241024	121200	70380390	5830	5830	5830	5830	0
467	20241024	121100	70380390	5830	5830	5830	5830	0
468	20241024	121000	70380390	5830	5830	5830	5830	0
469	20241024	120900	70380390	5830	5830	5830	5830	100
470	20241024	120800	69797390	5830	5830	5830	5830	0
471	20241024	120700	69797390	5830	5830	5830	5830	8
472	20241024	120600	69750750	5830	5830	5830	5830	0
473	20241024	120500	69750750	5830	5830	5830	5830	1
474	20241024	120400	69744920	5810	5810	5810	5810	0
475	20241024	120300	69744920	5810	5800	5810	5800	1575
476	20241024	120200	60595040	5800	5800	5800	5800	0
477	20241024	120100	60595040	5800	5800	5800	5800	0
478	20241024	120000	60595040	5800	5800	5800	5800	0
479	20241024	115900	60595040	5800	5800	5800	5800	0
480	20241024	115800	60595040	5800	5800	5800	5800	0
481	20241024	115700	60595040	5800	5800	5800	5800	0
482	20241024	115600	60595040	5800	5800	5800	5800	0
483	20241024	115500	60595040	5800	5800	5800	5800	0
484	20241024	115400	60595040	5800	5800	5800	5800	1
485	20241024	115300	60589240	5810	5810	5810	5810	0
486	20241024	115200	60589240	5810	5810	5810	5810	0
487	20241024	115100	60589240	5810	5810	5810	5810	0
488	20241024	115000	60589240	5810	5810	5810	5810	0
489	20241024	114900	60589240	5810	5790	5810	5770	2017
490	20241024	114800	48941420	5790	5790	5790	5790	0
491	20241024	114700	48941420	5790	5790	5790	5790	10
492	20241024	114600	48883520	5800	5800	5800	5800	0
493	20241024	114500	48883520	5800	5800	5800	5800	0
494	20241024	114400	48883520	5800	5800	5800	5800	10
495	20241024	114300	48825520	5810	5810	5810	5810	0
496	20241024	114200	48825520	5810	5810	5810	5810	0
497	20241024	114100	48825520	5810	5810	5810	5810	0
498	20241024	114000	48825520	5810	5810	5810	5810	0
499	20241024	113900	48825520	5810	5810	5810	5810	0
500	20241024	113800	48825520	5810	5810	5810	5810	0
501	20241024	113700	48825520	5810	5810	5810	5810	8
502	20241024	113600	48779040	5810	5810	5810	5810	0
503	20241024	113500	48779040	5810	5810	5810	5810	0
504	20241024	113400	48779040	5810	5810	5810	5810	0
505	20241024	113300	48779040	5810	5810	5810	5810	0
506	20241024	113200	48779040	5810	5810	5810	5810	0
507	20241024	113100	48779040	5810	5810	5810	5810	1
508	20241024	113000	48773230	5780	5790	5790	5780	520
509	20241024	112900	45767380	5790	5790	5790	5790	0
510	20241024	112800	45767380	5790	5790	5790	5790	0
511	20241024	112700	45767380	5790	5790	5790	5790	0
512	20241024	112600	45767380	5790	5800	5800	5790	42
513	20241024	112500	45523790	5800	5800	5800	5800	0
514	20241024	112400	45523790	5800	5800	5800	5800	5
515	20241024	112300	45494790	5790	5790	5790	5790	48
516	20241024	112200	45216870	5790	5790	5790	5790	0
517	20241024	112100	45216870	5790	5790	5790	5790	5
518	20241024	112000	45187920	5790	5790	5790	5790	5
519	20241024	111900	45158970	5790	5790	5790	5790	0
520	20241024	111800	45158970	5790	5790	5790	5790	30
521	20241024	111700	44985270	5790	5790	5790	5790	0
522	20241024	111600	44985270	5790	5800	5800	5790	2
523	20241024	111500	44973680	5790	5790	5790	5790	0
524	20241024	111400	44973680	5790	5790	5790	5790	0
525	20241024	111300	44973680	5790	5790	5790	5790	35
526	20241024	111200	44771030	5790	5790	5790	5790	0
527	20241024	111100	44771030	5790	5790	5790	5790	0
528	20241024	111000	44771030	5790	5790	5790	5790	10
529	20241024	110900	44713130	5800	5800	5800	5800	12
530	20241024	110800	44643530	5790	5790	5790	5790	10
531	20241024	110700	44585630	5790	5790	5790	5790	0
532	20241024	110600	44585630	5790	5790	5790	5790	101
533	20241024	110500	44000840	5800	5800	5800	5800	0
534	20241024	110400	44000840	5800	5800	5800	5800	0
535	20241024	110300	44000840	5800	5800	5800	5800	0
536	20241024	110200	44000840	5800	5790	5800	5790	92
537	20241024	110100	43467260	5790	5790	5790	5790	1
538	20241024	110000	43461470	5790	5790	5790	5790	0
539	20241024	105900	43461470	5790	5790	5790	5790	0
540	20241024	105800	43461470	5790	5790	5790	5790	0
541	20241024	105700	43461470	5790	5790	5790	5790	0
542	20241024	105600	43461470	5790	5790	5790	5790	5
543	20241024	105500	43432520	5800	5800	5800	5800	0
544	20241024	105400	43432520	5800	5800	5800	5800	0
545	20241024	105300	43432520	5800	5800	5800	5800	0
546	20241024	105200	43432520	5800	5800	5800	5800	0
547	20241024	105100	43432520	5800	5800	5800	5800	0
548	20241024	105000	43432520	5800	5800	5800	5800	0
549	20241024	104900	43432520	5800	5800	5800	5800	1
550	20241024	104800	43426720	5800	5800	5800	5800	1
551	20241024	104700	43420920	5800	5800	5800	5800	0
552	20241024	104600	43420920	5800	5790	5800	5790	7
553	20241024	104500	43380340	5790	5790	5790	5790	63
554	20241024	104400	43015570	5790	5790	5790	5790	0
555	20241024	104300	43015570	5790	5790	5790	5790	0
556	20241024	104200	43015570	5790	5790	5790	5790	0
557	20241024	104100	43015570	5790	5790	5790	5790	4
558	20241024	104000	42992410	5800	5800	5800	5800	0
559	20241024	103900	42992410	5800	5800	5800	5800	0
560	20241024	103800	42992410	5800	5800	5800	5800	0
561	20241024	103700	42992410	5800	5800	5800	5800	0
562	20241024	103600	42992410	5800	5800	5800	5800	2
563	20241024	103500	42980810	5810	5810	5810	5810	0
564	20241024	103400	42980810	5810	5810	5810	5810	0
565	20241024	103300	42980810	5810	5810	5810	5810	0
566	20241024	103200	42980810	5810	5810	5810	5810	2
567	20241024	103100	42969190	5790	5790	5790	5790	0
568	20241024	103000	42969190	5790	5790	5790	5790	0
569	20241024	102900	42969190	5790	5790	5790	5790	319
570	20241024	102800	41122180	5800	5800	5800	5800	9
571	20241024	102700	41069980	5790	5790	5790	5790	0
572	20241024	102600	41069980	5790	5790	5790	5790	0
573	20241024	102500	41069980	5790	5790	5790	5790	0
574	20241024	102400	41069980	5790	5790	5790	5790	37
575	20241024	102300	40855750	5800	5800	5800	5800	0
576	20241024	102200	40855750	5800	5800	5800	5800	0
577	20241024	102100	40855750	5800	5800	5800	5800	0
578	20241024	102000	40855750	5800	5800	5800	5800	3
579	20241024	101900	40838350	5800	5800	5800	5800	110
580	20241024	101800	40200350	5800	5800	5800	5800	0
581	20241024	101700	40200350	5800	5800	5800	5800	11
582	20241024	101600	40136550	5810	5810	5810	5810	0
583	20241024	101500	40136550	5810	5810	5810	5810	0
584	20241024	101400	40136550	5810	5810	5810	5810	0
585	20241024	101300	40136550	5810	5810	5810	5810	0
586	20241024	101200	40136550	5810	5810	5810	5810	0
587	20241024	101100	40136550	5810	5810	5810	5810	326
588	20241024	101000	38242490	5810	5810	5810	5810	170
589	20241024	100900	37254790	5810	5840	5840	5810	363
590	20241024	100800	35145310	5820	5820	5820	5820	0
591	20241024	100700	35145310	5820	5820	5820	5820	0
592	20241024	100600	35145310	5820	5820	5820	5820	0
593	20241024	100500	35145310	5820	5820	5820	5820	0
594	20241024	100400	35145310	5820	5820	5820	5820	0
595	20241024	100300	35145310	5820	5820	5820	5820	0
596	20241024	100200	35145310	5820	5820	5820	5820	0
597	20241024	100100	35145310	5820	5820	5820	5820	1
598	20241024	100000	35139490	5830	5830	5830	5830	21
599	20241024	095900	35017060	5830	5830	5830	5830	0
600	20241024	095800	35017060	5830	5830	5830	5830	10
601	20241024	095700	34958760	5820	5820	5820	5820	60
602	20241024	095600	34609560	5820	5820	5820	5820	0
603	20241024	095500	34609560	5820	5820	5820	5820	24
604	20241024	095400	34469880	5820	5810	5820	5810	458
605	20241024	095300	31804340	5810	5790	5810	5790	2159
606	20241024	095200	19283050	5790	5790	5790	5790	5
607	20241024	095100	19254100	5800	5800	5800	5800	0
608	20241024	095000	19254100	5800	5800	5800	5800	82
609	20241024	094900	18778500	5800	5800	5800	5800	5
610	20241024	094800	18749500	5810	5800	5810	5800	238
611	20241024	094700	17366750	5800	5800	5800	5800	0
612	20241024	094600	17366750	5800	5800	5800	5800	0
613	20241024	094500	17366750	5800	5800	5800	5800	0
614	20241024	094400	17366750	5800	5800	5800	5800	99
615	20241024	094300	16792550	5800	5800	5800	5800	14
616	20241024	094200	16711350	5790	5790	5790	5790	25
617	20241024	094100	16566600	5800	5800	5800	5800	0
618	20241024	094000	16566600	5800	5800	5800	5800	1
619	20241024	093900	16560800	5810	5810	5810	5810	0
620	20241024	093800	16560800	5810	5810	5810	5810	2
621	20241024	093700	16549180	5810	5810	5810	5810	0
622	20241024	093600	16549180	5810	5810	5810	5810	20
623	20241024	093500	16432980	5800	5800	5800	5800	5
624	20241024	093400	16403980	5800	5800	5800	5800	21
625	20241024	093300	16282180	5800	5800	5800	5800	3
626	20241024	093200	16264780	5800	5800	5800	5800	4
627	20241024	093100	16241580	5800	5800	5800	5800	36
628	20241024	093000	16032780	5780	5780	5780	5780	0
629	20241024	092900	16032780	5780	5780	5780	5780	2
630	20241024	092800	16021220	5780	5780	5780	5780	143
631	20241024	092700	15194680	5780	5780	5780	5780	10
632	20241024	092600	15136880	5780	5780	5780	5780	0
633	20241024	092500	15136880	5780	5780	5780	5780	0
634	20241024	092400	15136880	5780	5790	5790	5780	233
635	20241024	092300	13789930	5790	5800	5800	5790	142
636	20241024	092200	12966350	5840	5840	5840	5840	0
637	20241024	092100	12966350	5840	5840	5840	5840	0
638	20241024	092000	12966350	5840	5840	5840	5840	0
639	20241024	091900	12966350	5840	5840	5840	5840	20
640	20241024	091800	12849550	5800	5800	5800	5800	0
641	20241024	091700	12849550	5800	5800	5800	5800	0
642	20241024	091600	12849550	5800	5800	5800	5800	301
643	20241024	091500	11103750	5840	5840	5840	5840	1
644	20241024	091400	11097910	5850	5850	5850	5850	0
645	20241024	091300	11097910	5850	5850	5850	5850	0
646	20241024	091200	11097910	5850	5850	5850	5850	2
647	20241024	091100	11086210	5850	5840	5850	5840	34
648	20241024	091000	10887440	5800	5810	5810	5800	20
649	20241024	090900	10771370	5800	5800	5800	5800	0
650	20241024	090800	10771370	5800	5810	5810	5800	100
651	20241024	090700	10191350	5800	5800	5800	5800	0
652	20241024	090600	10191350	5800	5820	5820	5800	53
653	20241024	090500	9883840	5850	5850	5850	5850	1
654	20241024	090400	9877990	5850	5870	5880	5850	74
655	20241024	090300	9443570	5880	5880	5880	5880	0
656	20241024	090200	9443570	5880	5880	5880	5880	15
657	20241024	090100	9355370	5880	5880	5880	5880	1
658	20241024	090000	9349490	5820	5760	5880	5760	1622