KissMeData/256940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203200	95867700	5360	5360	5360	5360	536
3	20241025	203100	95867700	5360	5360	5360	5360	0
4	20241025	203000	95867700	5360	5360	5360	5360	0
5	20241025	202900	95867700	5360	5360	5360	5360	0
6	20241025	202800	95867700	5360	5360	5360	5360	0
7	20241025	202700	95867700	5360	5360	5360	5360	0
8	20241025	202600	95867700	5360	5360	5360	5360	0
9	20241025	202500	95867700	5360	5360	5360	5360	0
10	20241025	202400	95867700	5360	5360	5360	5360	0
11	20241025	202300	95867700	5360	5360	5360	5360	0
12	20241025	202200	95867700	5360	5360	5360	5360	0
13	20241025	202100	95867700	5360	5360	5360	5360	0
14	20241025	202000	95867700	5360	5360	5360	5360	0
15	20241025	201900	95867700	5360	5360	5360	5360	0
16	20241025	201800	95867700	5360	5360	5360	5360	0
17	20241025	201700	95867700	5360	5360	5360	5360	0
18	20241025	201600	95867700	5360	5360	5360	5360	0
19	20241025	201500	95867700	5360	5360	5360	5360	0
20	20241025	201400	95867700	5360	5360	5360	5360	0
21	20241025	201300	95867700	5360	5360	5360	5360	0
22	20241025	201200	95867700	5360	5360	5360	5360	0
23	20241025	201100	95867700	5360	5360	5360	5360	0
24	20241025	201000	95867700	5360	5360	5360	5360	0
25	20241025	200900	95867700	5360	5360	5360	5360	0
26	20241025	200800	95867700	5360	5360	5360	5360	0
27	20241025	200700	95867700	5360	5360	5360	5360	0
28	20241025	200600	95867700	5360	5360	5360	5360	0
29	20241025	200500	95867700	5360	5360	5360	5360	0
30	20241025	200400	95867700	5360	5360	5360	5360	0
31	20241025	200300	95867700	5360	5360	5360	5360	0
32	20241025	200200	95867700	5360	5360	5360	5360	536
33	20241025	200100	95867700	5360	5360	5360	5360	0
34	20241025	200000	95867700	5360	5360	5360	5360	0
35	20241025	195900	95867700	5360	5360	5360	5360	0
36	20241025	195800	95867700	5360	5360	5360	5360	0
37	20241025	195700	95867700	5360	5360	5360	5360	0
38	20241025	195600	95867700	5360	5360	5360	5360	0
39	20241025	195500	95867700	5360	5360	5360	5360	0
40	20241025	195400	95867700	5360	5360	5360	5360	0
41	20241025	195300	95867700	5360	5360	5360	5360	0
42	20241025	195200	95867700	5360	5360	5360	5360	0
43	20241025	195100	95867700	5360	5360	5360	5360	0
44	20241025	195000	95867700	5360	5360	5360	5360	0
45	20241025	194900	95867700	5360	5360	5360	5360	0
46	20241025	194800	95867700	5360	5360	5360	5360	0
47	20241025	194700	95867700	5360	5360	5360	5360	0
48	20241025	194600	95867700	5360	5360	5360	5360	0
49	20241025	194500	95867700	5360	5360	5360	5360	0
50	20241025	194400	95867700	5360	5360	5360	5360	0
51	20241025	194300	95867700	5360	5360	5360	5360	0
52	20241025	194200	95867700	5360	5360	5360	5360	0
53	20241025	194100	95867700	5360	5360	5360	5360	0
54	20241025	194000	95867700	5360	5360	5360	5360	0
55	20241025	193900	95867700	5360	5360	5360	5360	0
56	20241025	193800	95867700	5360	5360	5360	5360	0
57	20241025	193700	95867700	5360	5360	5360	5360	0
58	20241025	193600	95867700	5360	5360	5360	5360	0
59	20241025	193500	95867700	5360	5360	5360	5360	0
60	20241025	193400	95867700	5360	5360	5360	5360	0
61	20241025	193300	95867700	5360	5360	5360	5360	0
62	20241025	193200	95867700	5360	5360	5360	5360	536
63	20241025	193100	95867700	5360	5360	5360	5360	0
64	20241025	193000	95867700	5360	5360	5360	5360	0
65	20241025	192900	95867700	5360	5360	5360	5360	0
66	20241025	192800	95867700	5360	5360	5360	5360	0
67	20241025	192700	95867700	5360	5360	5360	5360	0
68	20241025	192600	95867700	5360	5360	5360	5360	0
69	20241025	192500	95867700	5360	5360	5360	5360	0
70	20241025	192400	95867700	5360	5360	5360	5360	0
71	20241025	192300	95867700	5360	5360	5360	5360	0
72	20241025	192200	95867700	5360	5360	5360	5360	0
73	20241025	192100	95867700	5360	5360	5360	5360	0
74	20241025	192000	95867700	5360	5360	5360	5360	0
75	20241025	191900	95867700	5360	5360	5360	5360	0
76	20241025	191800	95867700	5360	5360	5360	5360	0
77	20241025	191700	95867700	5360	5360	5360	5360	0
78	20241025	191600	95867700	5360	5360	5360	5360	0
79	20241025	191500	95867700	5360	5360	5360	5360	0
80	20241025	191400	95867700	5360	5360	5360	5360	0
81	20241025	191300	95867700	5360	5360	5360	5360	0
82	20241025	191200	95867700	5360	5360	5360	5360	0
83	20241025	191100	95867700	5360	5360	5360	5360	0
84	20241025	191000	95867700	5360	5360	5360	5360	0
85	20241025	190900	95867700	5360	5360	5360	5360	0
86	20241025	190800	95867700	5360	5360	5360	5360	0
87	20241025	190700	95867700	5360	5360	5360	5360	0
88	20241025	190600	95867700	5360	5360	5360	5360	0
89	20241025	190500	95867700	5360	5360	5360	5360	0
90	20241025	190400	95867700	5360	5360	5360	5360	0
91	20241025	190300	95867700	5360	5360	5360	5360	0
92	20241025	190200	95867700	5360	5360	5360	5360	536
93	20241025	190100	95867700	5360	5360	5360	5360	0
94	20241025	190000	95867700	5360	5360	5360	5360	0
95	20241025	185900	95867700	5360	5360	5360	5360	0
96	20241025	185800	95867700	5360	5360	5360	5360	0
97	20241025	185700	95867700	5360	5360	5360	5360	0
98	20241025	185600	95867700	5360	5360	5360	5360	0
99	20241025	185500	95867700	5360	5360	5360	5360	0
100	20241025	185400	95867700	5360	5360	5360	5360	0
101	20241025	185300	95867700	5360	5360	5360	5360	0
102	20241025	185200	95867700	5360	5360	5360	5360	0
103	20241025	185100	95867700	5360	5360	5360	5360	0
104	20241025	185000	95867700	5360	5360	5360	5360	0
105	20241025	184900	95867700	5360	5360	5360	5360	0
106	20241025	184800	95867700	5360	5360	5360	5360	0
107	20241025	184700	95867700	5360	5360	5360	5360	0
108	20241025	184600	95867700	5360	5360	5360	5360	0
109	20241025	184500	95867700	5360	5360	5360	5360	0
110	20241025	184400	95867700	5360	5360	5360	5360	0
111	20241025	184300	95867700	5360	5360	5360	5360	0
112	20241025	184200	95867700	5360	5360	5360	5360	0
113	20241025	184100	95867700	5360	5360	5360	5360	0
114	20241025	184000	95867700	5360	5360	5360	5360	0
115	20241025	183900	95867700	5360	5360	5360	5360	0
116	20241025	183800	95867700	5360	5360	5360	5360	0
117	20241025	183700	95867700	5360	5360	5360	5360	0
118	20241025	183600	95867700	5360	5360	5360	5360	0
119	20241025	183500	95867700	5360	5360	5360	5360	0
120	20241025	183400	95867700	5360	5360	5360	5360	0
121	20241025	183300	95867700	5360	5360	5360	5360	0
122	20241025	183200	95867700	5360	5360	5360	5360	536
123	20241025	183100	95867700	5360	5360	5360	5360	0
124	20241025	183000	95867700	5360	5360	5360	5360	0
125	20241025	182900	95867700	5360	5360	5360	5360	0
126	20241025	182800	95867700	5360	5360	5360	5360	0
127	20241025	182700	95867700	5360	5360	5360	5360	0
128	20241025	182600	95867700	5360	5360	5360	5360	0
129	20241025	182500	95867700	5360	5360	5360	5360	0
130	20241025	182400	95867700	5360	5360	5360	5360	0
131	20241025	182300	95867700	5360	5360	5360	5360	0
132	20241025	182200	95867700	5360	5360	5360	5360	0
133	20241025	182100	95867700	5360	5360	5360	5360	0
134	20241025	182000	95867700	5360	5360	5360	5360	0
135	20241025	181900	95867700	5360	5360	5360	5360	0
136	20241025	181800	95867700	5360	5360	5360	5360	0
137	20241025	181700	95867700	5360	5360	5360	5360	0
138	20241025	181600	95867700	5360	5360	5360	5360	0
139	20241025	181500	95867700	5360	5360	5360	5360	0
140	20241025	181400	95867700	5360	5360	5360	5360	0
141	20241025	181300	95867700	5360	5360	5360	5360	0
142	20241025	181200	95867700	5360	5360	5360	5360	0
143	20241025	181100	95867700	5360	5360	5360	5360	0
144	20241025	181000	95867700	5360	5360	5360	5360	0
145	20241025	180900	95867700	5360	5360	5360	5360	0
146	20241025	180800	95867700	5360	5360	5360	5360	0
147	20241025	180700	95867700	5360	5360	5360	5360	0
148	20241025	180600	95867700	5360	5360	5360	5360	0
149	20241025	180500	95867700	5360	5360	5360	5360	0
150	20241025	180400	95867700	5360	5360	5360	5360	0
151	20241025	180300	95867700	5360	5360	5360	5360	0
152	20241025	180200	95867700	5360	5360	5360	5360	536
153	20241025	180100	95867700	5360	5360	5360	5360	0
154	20241025	180000	95867700	5360	5360	5360	5360	0
155	20241025	175900	95867700	5360	5360	5360	5360	0
156	20241025	175800	95867700	5360	5360	5360	5360	0
157	20241025	175700	95867700	5360	5360	5360	5360	0
158	20241025	175600	95867700	5360	5360	5360	5360	0
159	20241025	175500	95867700	5360	5360	5360	5360	0
160	20241025	175400	95867700	5360	5360	5360	5360	0
161	20241025	175300	95867700	5360	5360	5360	5360	0
162	20241025	175200	95867700	5360	5360	5360	5360	0
163	20241025	175100	95867700	5360	5360	5360	5360	0
164	20241025	175000	95867700	5360	5360	5360	5360	0
165	20241025	174900	95867700	5360	5360	5360	5360	0
166	20241025	174800	95867700	5360	5360	5360	5360	0
167	20241025	174700	95867700	5360	5360	5360	5360	0
168	20241025	174600	95867700	5360	5360	5360	5360	0
169	20241025	174500	95867700	5360	5360	5360	5360	0
170	20241025	174400	95867700	5360	5360	5360	5360	0
171	20241025	174300	95867700	5360	5360	5360	5360	0
172	20241025	174200	95867700	5360	5360	5360	5360	0
173	20241025	174100	95867700	5360	5360	5360	5360	0
174	20241025	174000	95867700	5360	5360	5360	5360	0
175	20241025	173900	95867700	5360	5360	5360	5360	0
176	20241025	173800	95867700	5360	5360	5360	5360	0
177	20241025	173700	95867700	5360	5360	5360	5360	0
178	20241025	173600	95867700	5360	5360	5360	5360	0
179	20241025	173500	95867700	5360	5360	5360	5360	0
180	20241025	173400	95867700	5360	5360	5360	5360	0
181	20241025	173300	95867700	5360	5360	5360	5360	0
182	20241025	173200	95867700	5360	5360	5360	5360	536
183	20241025	173100	95867700	5360	5360	5360	5360	0
184	20241025	173000	95867700	5360	5360	5360	5360	0
185	20241025	172900	95867700	5360	5360	5360	5360	0
186	20241025	172800	95867700	5360	5360	5360	5360	0
187	20241025	172700	95867700	5360	5360	5360	5360	0
188	20241025	172600	95867700	5360	5360	5360	5360	0
189	20241025	172500	95867700	5360	5360	5360	5360	0
190	20241025	172400	95867700	5360	5360	5360	5360	0
191	20241025	172300	95867700	5360	5360	5360	5360	0
192	20241025	172200	95867700	5360	5360	5360	5360	0
193	20241025	172100	95867700	5360	5360	5360	5360	0
194	20241025	172000	95867700	5360	5360	5360	5360	0
195	20241025	171900	95867700	5360	5360	5360	5360	0
196	20241025	171800	95867700	5360	5360	5360	5360	0
197	20241025	171700	95867700	5360	5360	5360	5360	0
198	20241025	171600	95867700	5360	5360	5360	5360	0
199	20241025	171500	95867700	5360	5360	5360	5360	0
200	20241025	171400	95867700	5360	5360	5360	5360	0
201	20241025	171300	95867700	5360	5360	5360	5360	0
202	20241025	171200	95867700	5360	5360	5360	5360	0
203	20241025	171100	95867700	5360	5360	5360	5360	0
204	20241025	171000	95867700	5360	5360	5360	5360	0
205	20241025	170900	95867700	5360	5360	5360	5360	0
206	20241025	170800	95867700	5360	5360	5360	5360	0
207	20241025	170700	95867700	5360	5360	5360	5360	0
208	20241025	170600	95867700	5360	5360	5360	5360	0
209	20241025	170500	95867700	5360	5360	5360	5360	0
210	20241025	170400	95867700	5360	5360	5360	5360	0
211	20241025	170300	95867700	5360	5360	5360	5360	0
212	20241025	170200	95867700	5360	5360	5360	5360	536
213	20241025	170100	95867700	5360	5360	5360	5360	0
214	20241025	170000	95867700	5360	5360	5360	5360	0
215	20241025	165900	95867700	5360	5360	5360	5360	0
216	20241025	165800	95867700	5360	5360	5360	5360	0
217	20241025	165700	95867700	5360	5360	5360	5360	0
218	20241025	165600	95867700	5360	5360	5360	5360	0
219	20241025	165500	95867700	5360	5360	5360	5360	0
220	20241025	165400	95867700	5360	5360	5360	5360	0
221	20241025	165300	95867700	5360	5360	5360	5360	0
222	20241025	165200	95867700	5360	5360	5360	5360	0
223	20241025	165100	95867700	5360	5360	5360	5360	0
224	20241025	165000	95867700	5360	5360	5360	5360	0
225	20241025	164900	95867700	5360	5360	5360	5360	0
226	20241025	164800	95867700	5360	5360	5360	5360	0
227	20241025	164700	95867700	5360	5360	5360	5360	0
228	20241025	164600	95867700	5360	5360	5360	5360	0
229	20241025	164500	95867700	5360	5360	5360	5360	0
230	20241025	164400	95867700	5360	5360	5360	5360	0
231	20241025	164300	95867700	5360	5360	5360	5360	0
232	20241025	164200	95867700	5360	5360	5360	5360	0
233	20241025	164100	95867700	5360	5360	5360	5360	0
234	20241025	164000	95867700	5360	5360	5360	5360	0
235	20241025	163900	95867700	5360	5360	5360	5360	0
236	20241025	163800	95867700	5360	5360	5360	5360	0
237	20241025	163700	95867700	5360	5360	5360	5360	0
238	20241025	163600	95867700	5360	5360	5360	5360	0
239	20241025	163500	95867700	5360	5360	5360	5360	0
240	20241025	163400	95867700	5360	5360	5360	5360	0
241	20241025	163300	95867700	5360	5360	5360	5360	0
242	20241025	163200	95867700	5360	5360	5360	5360	536
243	20241025	163100	95867700	5360	5360	5360	5360	0
244	20241025	163000	95867700	5360	5360	5360	5360	0
245	20241025	162900	95867700	5360	5360	5360	5360	0
246	20241025	162800	95867700	5360	5360	5360	5360	0
247	20241025	162700	95867700	5360	5360	5360	5360	0
248	20241025	162600	95867700	5360	5360	5360	5360	0
249	20241025	162500	95867700	5360	5360	5360	5360	0
250	20241025	162400	95867700	5360	5360	5360	5360	0
251	20241025	162300	95867700	5360	5360	5360	5360	0
252	20241025	162200	95867700	5360	5360	5360	5360	0
253	20241025	162100	95867700	5360	5360	5360	5360	0
254	20241025	162000	95867700	5360	5360	5360	5360	0
255	20241025	161900	95867700	5360	5360	5360	5360	0
256	20241025	161800	95867700	5360	5360	5360	5360	0
257	20241025	161700	95867700	5360	5360	5360	5360	0
258	20241025	161600	95867700	5360	5360	5360	5360	0
259	20241025	161500	95867700	5360	5360	5360	5360	0
260	20241025	161400	95867700	5360	5360	5360	5360	0
261	20241025	161300	95867700	5360	5360	5360	5360	0
262	20241025	161200	95867700	5360	5360	5360	5360	0
263	20241025	161100	95867700	5360	5360	5360	5360	0
264	20241025	161000	95867700	5360	5360	5360	5360	0
265	20241025	160900	95867700	5360	5360	5360	5360	0
266	20241025	160800	95867700	5360	5360	5360	5360	0
267	20241025	160700	95867700	5360	5360	5360	5360	0
268	20241025	160600	95867700	5360	5360	5360	5360	0
269	20241025	160500	95867700	5360	5360	5360	5360	0
270	20241025	160400	95867700	5360	5360	5360	5360	0
271	20241025	160300	95867700	5360	5360	5360	5360	0
272	20241025	160200	95867700	5360	5360	5360	5360	536
273	20241025	160100	95867700	5360	5360	5360	5360	0
274	20241025	160000	95867700	5360	5360	5360	5360	0
275	20241025	155900	95867700	5360	5360	5360	5360	0
276	20241025	155800	95867700	5360	5360	5360	5360	0
277	20241025	155700	95867700	5360	5360	5360	5360	0
278	20241025	155600	95867700	5360	5360	5360	5360	0
279	20241025	155500	95867700	5360	5360	5360	5360	0
280	20241025	155400	95867700	5360	5360	5360	5360	0
281	20241025	155300	95867700	5360	5360	5360	5360	0
282	20241025	155200	95867700	5360	5360	5360	5360	0
283	20241025	155100	95867700	5360	5360	5360	5360	0
284	20241025	155000	95867700	5360	5360	5360	5360	0
285	20241025	154900	95867700	5360	5360	5360	5360	0
286	20241025	154800	95867700	5360	5360	5360	5360	0
287	20241025	154700	95867700	5360	5360	5360	5360	0
288	20241025	154600	95867700	5360	5360	5360	5360	0
289	20241025	154500	95867700	5360	5360	5360	5360	0
290	20241025	154400	95867700	5360	5360	5360	5360	0
291	20241025	154300	95867700	5360	5360	5360	5360	0
292	20241025	154200	95867700	5360	5360	5360	5360	0
293	20241025	154100	95867700	5360	5360	5360	5360	0
294	20241025	154000	95867700	5360	5360	5360	5360	0
295	20241025	153900	95867700	5360	5360	5360	5360	0
296	20241025	153800	95867700	5360	5360	5360	5360	0
297	20241025	153700	95867700	5360	5360	5360	5360	0
298	20241025	153600	95867700	5360	5360	5360	5360	0
299	20241025	153500	95867700	5360	5360	5360	5360	0
300	20241025	153400	95867700	5360	5360	5360	5360	0
301	20241025	153300	95867700	5360	5360	5360	5360	0
302	20241025	153200	95867700	5360	5360	5360	5360	536
303	20241025	153100	95867700	5360	5360	5360	5360	0
304	20241025	153000	95867700	5360	5360	5360	5360	536
305	20241025	152900	92994740	5360	5360	5360	5360	0
306	20241025	152800	92994740	5360	5360	5360	5360	0
307	20241025	152700	92994740	5360	5360	5360	5360	0
308	20241025	152600	92994740	5360	5360	5360	5360	0
309	20241025	152500	92994740	5360	5360	5360	5360	0
310	20241025	152400	92994740	5360	5360	5360	5360	0
311	20241025	152300	92994740	5360	5360	5360	5360	0
312	20241025	152200	92994740	5360	5360	5360	5360	0
313	20241025	152100	92994740	5360	5360	5360	5360	0
314	20241025	152000	92994740	5360	5360	5360	5360	0
315	20241025	151900	92994740	5360	5360	5370	5360	149
316	20241025	151800	92195530	5360	5360	5360	5360	0
317	20241025	151700	92195530	5360	5360	5360	5360	0
318	20241025	151600	92195530	5360	5360	5360	5360	0
319	20241025	151500	92195530	5360	5360	5360	5360	0
320	20241025	151400	92195530	5360	5360	5360	5360	1
321	20241025	151300	92190170	5330	5330	5330	5330	0
322	20241025	151200	92190170	5330	5330	5330	5330	0
323	20241025	151100	92190170	5330	5330	5330	5330	0
324	20241025	151000	92190170	5330	5330	5330	5330	0
325	20241025	150900	92190170	5330	5330	5330	5330	19
326	20241025	150800	92088900	5360	5360	5360	5360	1
327	20241025	150700	92083540	5350	5350	5350	5350	0
328	20241025	150600	92083540	5350	5350	5350	5350	650
329	20241025	150500	88606040	5320	5320	5320	5320	0
330	20241025	150400	88606040	5320	5320	5320	5320	0
331	20241025	150300	88606040	5320	5320	5320	5320	700
332	20241025	150200	84882040	5320	5320	5320	5320	0
333	20241025	150100	84882040	5320	5320	5320	5320	1
334	20241025	150000	84876720	5320	5320	5320	5320	0
335	20241025	145900	84876720	5320	5320	5320	5320	0
336	20241025	145800	84876720	5320	5320	5320	5320	0
337	20241025	145700	84876720	5320	5320	5320	5320	0
338	20241025	145600	84876720	5320	5320	5320	5320	0
339	20241025	145500	84876720	5320	5320	5320	5320	0
340	20241025	145400	84876720	5320	5320	5320	5320	0
341	20241025	145300	84876720	5320	5320	5320	5320	0
342	20241025	145200	84876720	5320	5320	5320	5320	0
343	20241025	145100	84876720	5320	5320	5320	5320	0
344	20241025	145000	84876720	5320	5320	5320	5320	0
345	20241025	144900	84876720	5320	5320	5320	5320	0
346	20241025	144800	84876720	5320	5320	5320	5320	0
347	20241025	144700	84876720	5320	5320	5320	5320	100
348	20241025	144600	84344720	5320	5320	5320	5320	40
349	20241025	144500	84131920	5320	5320	5320	5320	271
350	20241025	144400	82690200	5320	5320	5320	5320	0
351	20241025	144300	82690200	5320	5320	5320	5320	0
352	20241025	144200	82690200	5320	5320	5320	5320	122
353	20241025	144100	82041160	5350	5350	5350	5350	10
354	20241025	144000	81987660	5350	5350	5350	5350	0
355	20241025	143900	81987660	5350	5350	5350	5350	0
356	20241025	143800	81987660	5350	5350	5350	5350	0
357	20241025	143700	81987660	5350	5350	5350	5350	0
358	20241025	143600	81987660	5350	5350	5350	5350	0
359	20241025	143500	81987660	5350	5350	5350	5350	0
360	20241025	143400	81987660	5350	5350	5350	5350	0
361	20241025	143300	81987660	5350	5350	5350	5350	0
362	20241025	143200	81987660	5350	5350	5350	5350	0
363	20241025	143100	81987660	5350	5350	5350	5350	1
364	20241025	143000	81982310	5330	5330	5330	5330	0
365	20241025	142900	81982310	5330	5330	5330	5330	0
366	20241025	142800	81982310	5330	5330	5330	5330	0
367	20241025	142700	81982310	5330	5340	5340	5330	2315
368	20241025	142600	69641720	5340	5340	5340	5340	0
369	20241025	142500	69641720	5340	5340	5340	5340	0
370	20241025	142400	69641720	5340	5340	5340	5340	0
371	20241025	142300	69641720	5340	5340	5340	5340	0
372	20241025	142200	69641720	5340	5340	5340	5340	6
373	20241025	142100	69609680	5340	5340	5340	5340	0
374	20241025	142000	69609680	5340	5340	5340	5340	0
375	20241025	141900	69609680	5340	5340	5340	5340	180
376	20241025	141800	68648480	5350	5350	5350	5350	0
377	20241025	141700	68648480	5350	5350	5350	5350	0
378	20241025	141600	68648480	5350	5350	5350	5350	0
379	20241025	141500	68648480	5350	5350	5350	5350	0
380	20241025	141400	68648480	5350	5350	5350	5350	0
381	20241025	141300	68648480	5350	5350	5350	5350	0
382	20241025	141200	68648480	5350	5350	5350	5350	0
383	20241025	141100	68648480	5350	5350	5350	5350	339
384	20241025	141000	66834830	5360	5360	5360	5360	0
385	20241025	140900	66834830	5360	5360	5360	5360	0
386	20241025	140800	66834830	5360	5360	5360	5360	0
387	20241025	140700	66834830	5360	5360	5360	5360	0
388	20241025	140600	66834830	5360	5360	5360	5360	0
389	20241025	140500	66834830	5360	5360	5360	5360	0
390	20241025	140400	66834830	5360	5360	5360	5360	0
391	20241025	140300	66834830	5360	5360	5360	5360	0
392	20241025	140200	66834830	5360	5360	5360	5360	0
393	20241025	140100	66834830	5360	5360	5360	5360	0
394	20241025	140000	66834830	5360	5360	5360	5360	0
395	20241025	135900	66834830	5360	5360	5360	5360	0
396	20241025	135800	66834830	5360	5360	5360	5360	0
397	20241025	135700	66834830	5360	5360	5360	5360	0
398	20241025	135600	66834830	5360	5360	5360	5360	8
399	20241025	135500	66791950	5370	5370	5370	5370	0
400	20241025	135400	66791950	5370	5370	5370	5370	0
401	20241025	135300	66791950	5370	5370	5370	5370	0
402	20241025	135200	66791950	5370	5370	5370	5370	0
403	20241025	135100	66791950	5370	5370	5370	5370	0
404	20241025	135000	66791950	5370	5370	5370	5360	176
405	20241025	134900	65848250	5370	5370	5370	5370	0
406	20241025	134800	65848250	5370	5370	5370	5370	0
407	20241025	134700	65848250	5370	5370	5370	5370	60
408	20241025	134600	65526050	5370	5370	5370	5370	0
409	20241025	134500	65526050	5370	5370	5370	5370	107
410	20241025	134400	64951460	5370	5370	5370	5370	0
411	20241025	134300	64951460	5370	5370	5370	5370	0
412	20241025	134200	64951460	5370	5370	5370	5370	97
413	20241025	134100	64430570	5370	5370	5370	5370	0
414	20241025	134000	64430570	5370	5370	5370	5370	0
415	20241025	133900	64430570	5370	5370	5370	5370	0
416	20241025	133800	64430570	5370	5370	5370	5370	0
417	20241025	133700	64430570	5370	5370	5370	5370	0
418	20241025	133600	64430570	5370	5370	5370	5370	0
419	20241025	133500	64430570	5370	5370	5370	5370	0
420	20241025	133400	64430570	5370	5370	5370	5370	1
421	20241025	133300	64425200	5360	5360	5360	5360	0
422	20241025	133200	64425200	5360	5360	5360	5360	0
423	20241025	133100	64425200	5360	5360	5360	5360	0
424	20241025	133000	64425200	5360	5360	5360	5360	0
425	20241025	132900	64425200	5360	5360	5360	5360	0
426	20241025	132800	64425200	5360	5360	5360	5360	0
427	20241025	132700	64425200	5360	5360	5360	5360	0
428	20241025	132600	64425200	5360	5360	5360	5360	6
429	20241025	132500	64393040	5360	5360	5360	5360	0
430	20241025	132400	64393040	5360	5360	5360	5360	0
431	20241025	132300	64393040	5360	5360	5360	5360	0
432	20241025	132200	64393040	5360	5360	5360	5360	0
433	20241025	132100	64393040	5360	5360	5360	5360	0
434	20241025	132000	64393040	5360	5360	5360	5360	0
435	20241025	131900	64393040	5360	5360	5360	5360	0
436	20241025	131800	64393040	5360	5360	5360	5360	0
437	20241025	131700	64393040	5360	5360	5360	5360	0
438	20241025	131600	64393040	5360	5360	5360	5360	0
439	20241025	131500	64393040	5360	5360	5360	5360	0
440	20241025	131400	64393040	5360	5360	5360	5360	0
441	20241025	131300	64393040	5360	5360	5360	5360	0
442	20241025	131200	64393040	5360	5360	5360	5360	0
443	20241025	131100	64393040	5360	5360	5360	5360	0
444	20241025	131000	64393040	5360	5360	5360	5360	0
445	20241025	130900	64393040	5360	5360	5360	5360	0
446	20241025	130800	64393040	5360	5360	5360	5360	0
447	20241025	130700	64393040	5360	5360	5360	5360	0
448	20241025	130600	64393040	5360	5360	5360	5360	0
449	20241025	130500	64393040	5360	5360	5360	5360	0
450	20241025	130400	64393040	5360	5360	5360	5360	0
451	20241025	130300	64393040	5360	5360	5360	5360	0
452	20241025	130200	64393040	5360	5360	5360	5360	0
453	20241025	130100	64393040	5360	5360	5360	5360	19
454	20241025	130000	64291200	5360	5360	5360	5360	0
455	20241025	125900	64291200	5360	5360	5360	5360	0
456	20241025	125800	64291200	5360	5360	5360	5360	0
457	20241025	125700	64291200	5360	5360	5360	5360	0
458	20241025	125600	64291200	5360	5360	5360	5360	20
459	20241025	125500	64184000	5360	5360	5360	5360	0
460	20241025	125400	64184000	5360	5360	5360	5360	0
461	20241025	125300	64184000	5360	5360	5360	5360	0
462	20241025	125200	64184000	5360	5360	5360	5360	0
463	20241025	125100	64184000	5360	5360	5360	5360	0
464	20241025	125000	64184000	5360	5360	5360	5360	0
465	20241025	124900	64184000	5360	5360	5360	5360	0
466	20241025	124800	64184000	5360	5360	5360	5360	1
467	20241025	124700	64178640	5370	5370	5370	5370	0
468	20241025	124600	64178640	5370	5370	5370	5370	0
469	20241025	124500	64178640	5370	5370	5370	5370	0
470	20241025	124400	64178640	5370	5370	5370	5370	0
471	20241025	124300	64178640	5370	5370	5370	5370	0
472	20241025	124200	64178640	5370	5370	5370	5370	0
473	20241025	124100	64178640	5370	5370	5370	5370	0
474	20241025	124000	64178640	5370	5370	5370	5370	0
475	20241025	123900	64178640	5370	5370	5370	5370	0
476	20241025	123800	64178640	5370	5370	5370	5370	0
477	20241025	123700	64178640	5370	5370	5370	5370	0
478	20241025	123600	64178640	5370	5370	5370	5370	0
479	20241025	123500	64178640	5370	5370	5370	5370	0
480	20241025	123400	64178640	5370	5370	5370	5370	0
481	20241025	123300	64178640	5370	5370	5370	5370	0
482	20241025	123200	64178640	5370	5370	5370	5370	0
483	20241025	123100	64178640	5370	5370	5370	5370	0
484	20241025	123000	64178640	5370	5370	5370	5370	0
485	20241025	122900	64178640	5370	5370	5370	5370	0
486	20241025	122800	64178640	5370	5370	5370	5370	0
487	20241025	122700	64178640	5370	5370	5370	5370	0
488	20241025	122600	64178640	5370	5370	5370	5370	0
489	20241025	122500	64178640	5370	5370	5370	5370	0
490	20241025	122400	64178640	5370	5370	5370	5370	0
491	20241025	122300	64178640	5370	5370	5370	5370	0
492	20241025	122200	64178640	5370	5370	5370	5370	60
493	20241025	122100	63856440	5370	5370	5370	5370	0
494	20241025	122000	63856440	5370	5370	5370	5370	1
495	20241025	121900	63851070	5370	5370	5370	5370	0
496	20241025	121800	63851070	5370	5370	5370	5370	0
497	20241025	121700	63851070	5370	5370	5370	5370	0
498	20241025	121600	63851070	5370	5370	5370	5370	0
499	20241025	121500	63851070	5370	5370	5370	5370	0
500	20241025	121400	63851070	5370	5370	5370	5370	105
501	20241025	121300	63287220	5370	5370	5370	5370	0
502	20241025	121200	63287220	5370	5370	5370	5370	1
503	20241025	121100	63281850	5340	5340	5340	5340	0
504	20241025	121000	63281850	5340	5340	5340	5340	0
505	20241025	120900	63281850	5340	5340	5340	5340	0
506	20241025	120800	63281850	5340	5340	5340	5340	0
507	20241025	120700	63281850	5340	5340	5340	5340	0
508	20241025	120600	63281850	5340	5340	5340	5340	0
509	20241025	120500	63281850	5340	5340	5340	5340	0
510	20241025	120400	63281850	5340	5340	5340	5340	0
511	20241025	120300	63281850	5340	5340	5340	5340	0
512	20241025	120200	63281850	5340	5340	5340	5340	0
513	20241025	120100	63281850	5340	5340	5340	5340	44
514	20241025	120000	63046890	5340	5340	5340	5340	56
515	20241025	115900	62747850	5340	5340	5340	5340	0
516	20241025	115800	62747850	5340	5340	5340	5340	60
517	20241025	115700	62427450	5360	5360	5360	5360	1
518	20241025	115600	62422090	5340	5340	5340	5340	100
519	20241025	115500	61888090	5370	5370	5370	5370	0
520	20241025	115400	61888090	5370	5370	5370	5370	0
521	20241025	115300	61888090	5370	5370	5370	5370	0
522	20241025	115200	61888090	5370	5370	5370	5370	0
523	20241025	115100	61888090	5370	5370	5370	5370	0
524	20241025	115000	61888090	5370	5370	5370	5370	0
525	20241025	114900	61888090	5370	5370	5370	5370	0
526	20241025	114800	61888090	5370	5370	5370	5370	0
527	20241025	114700	61888090	5370	5370	5370	5370	0
528	20241025	114600	61888090	5370	5370	5370	5370	0
529	20241025	114500	61888090	5370	5370	5370	5370	0
530	20241025	114400	61888090	5370	5370	5370	5370	6
531	20241025	114300	61855870	5370	5370	5370	5370	0
532	20241025	114200	61855870	5370	5370	5370	5370	0
533	20241025	114100	61855870	5370	5370	5370	5370	0
534	20241025	114000	61855870	5370	5370	5370	5370	194
535	20241025	113900	60814090	5370	5370	5370	5370	0
536	20241025	113800	60814090	5370	5370	5370	5370	10
537	20241025	113700	60760390	5370	5370	5370	5370	0
538	20241025	113600	60760390	5370	5370	5370	5370	0
539	20241025	113500	60760390	5370	5370	5370	5370	0
540	20241025	113400	60760390	5370	5370	5370	5370	0
541	20241025	113300	60760390	5370	5370	5370	5370	0
542	20241025	113200	60760390	5370	5370	5370	5370	0
543	20241025	113100	60760390	5370	5370	5370	5370	0
544	20241025	113000	60760390	5370	5370	5370	5370	0
545	20241025	112900	60760390	5370	5370	5370	5370	0
546	20241025	112800	60760390	5370	5370	5370	5370	0
547	20241025	112700	60760390	5370	5370	5370	5370	0
548	20241025	112600	60760390	5370	5370	5370	5370	0
549	20241025	112500	60760390	5370	5370	5370	5370	0
550	20241025	112400	60760390	5370	5350	5370	5350	24
551	20241025	112300	60631730	5350	5350	5350	5350	0
552	20241025	112200	60631730	5350	5350	5350	5350	0
553	20241025	112100	60631730	5350	5350	5350	5350	0
554	20241025	112000	60631730	5350	5350	5350	5350	0
555	20241025	111900	60631730	5350	5350	5350	5350	0
556	20241025	111800	60631730	5350	5350	5350	5350	0
557	20241025	111700	60631730	5350	5350	5350	5350	0
558	20241025	111600	60631730	5350	5350	5350	5350	0
559	20241025	111500	60631730	5350	5350	5350	5350	0
560	20241025	111400	60631730	5350	5350	5350	5350	0
561	20241025	111300	60631730	5350	5350	5350	5350	0
562	20241025	111200	60631730	5350	5350	5350	5350	0
563	20241025	111100	60631730	5350	5350	5350	5350	0
564	20241025	111000	60631730	5350	5350	5350	5350	25
565	20241025	110900	60497980	5330	5330	5330	5330	0
566	20241025	110800	60497980	5330	5330	5330	5330	0
567	20241025	110700	60497980	5330	5330	5330	5330	202
568	20241025	110600	59421320	5350	5350	5350	5350	0
569	20241025	110500	59421320	5350	5350	5350	5350	0
570	20241025	110400	59421320	5350	5350	5350	5350	0
571	20241025	110300	59421320	5350	5350	5350	5350	0
572	20241025	110200	59421320	5350	5350	5350	5350	92
573	20241025	110100	58929120	5350	5340	5350	5340	6
574	20241025	110000	58897070	5340	5340	5340	5340	0
575	20241025	105900	58897070	5340	5340	5340	5340	0
576	20241025	105800	58897070	5340	5340	5340	5340	0
577	20241025	105700	58897070	5340	5340	5340	5340	0
578	20241025	105600	58897070	5340	5340	5340	5340	1
579	20241025	105500	58891730	5360	5360	5360	5360	0
580	20241025	105400	58891730	5360	5360	5360	5360	0
581	20241025	105300	58891730	5360	5360	5360	5360	0
582	20241025	105200	58891730	5360	5360	5360	5360	0
583	20241025	105100	58891730	5360	5360	5360	5360	0
584	20241025	105000	58891730	5360	5360	5360	5360	0
585	20241025	104900	58891730	5360	5360	5360	5360	0
586	20241025	104800	58891730	5360	5360	5360	5360	0
587	20241025	104700	58891730	5360	5360	5360	5360	0
588	20241025	104600	58891730	5360	5360	5360	5360	0
589	20241025	104500	58891730	5360	5360	5360	5360	0
590	20241025	104400	58891730	5360	5360	5360	5360	0
591	20241025	104300	58891730	5360	5360	5360	5360	1
592	20241025	104200	58886370	5330	5330	5330	5330	0
593	20241025	104100	58886370	5330	5330	5330	5330	0
594	20241025	104000	58886370	5330	5330	5330	5330	0
595	20241025	103900	58886370	5330	5330	5330	5330	100
596	20241025	103800	58353370	5340	5340	5380	5340	55
597	20241025	103700	58057790	5320	5320	5320	5320	0
598	20241025	103600	58057790	5320	5320	5320	5320	0
599	20241025	103500	58057790	5320	5320	5320	5320	0
600	20241025	103400	58057790	5320	5320	5320	5320	0
601	20241025	103300	58057790	5320	5320	5320	5320	0
602	20241025	103200	58057790	5320	5330	5330	5320	7174
603	20241025	103100	19821340	5340	5340	5340	5340	1603
604	20241025	103000	11261320	5340	5340	5340	5340	0
605	20241025	102900	11261320	5340	5350	5350	5340	636
606	20241025	102800	7859830	5360	5360	5360	5360	120
607	20241025	102700	7216630	5370	5370	5370	5370	200
608	20241025	102600	6142630	5370	5370	5370	5370	0
609	20241025	102500	6142630	5370	5370	5370	5370	0
610	20241025	102400	6142630	5370	5370	5370	5370	0
611	20241025	102300	6142630	5370	5370	5370	5370	1
612	20241025	102200	6137260	5380	5380	5380	5380	1
613	20241025	102100	6131880	5390	5390	5390	5390	0
614	20241025	102000	6131880	5390	5390	5390	5390	0
615	20241025	101900	6131880	5390	5390	5390	5390	0
616	20241025	101800	6131880	5390	5390	5390	5390	0
617	20241025	101700	6131880	5390	5390	5390	5390	0
618	20241025	101600	6131880	5390	5390	5390	5390	0
619	20241025	101500	6131880	5390	5390	5390	5390	0
620	20241025	101400	6131880	5390	5390	5390	5390	0
621	20241025	101300	6131880	5390	5390	5390	5390	0
622	20241025	101200	6131880	5390	5390	5390	5390	0
623	20241025	101100	6131880	5390	5390	5390	5390	0
624	20241025	101000	6131880	5390	5390	5390	5390	0
625	20241025	100900	6131880	5390	5390	5390	5390	0
626	20241025	100800	6131880	5390	5390	5390	5390	0
627	20241025	100700	6131880	5390	5390	5390	5390	0
628	20241025	100600	6131880	5390	5390	5390	5390	0
629	20241025	100500	6131880	5390	5390	5390	5390	0
630	20241025	100400	6131880	5390	5390	5390	5390	2
631	20241025	100300	6121100	5380	5380	5380	5380	0
632	20241025	100200	6121100	5380	5390	5390	5380	2
633	20241025	100100	6110330	5360	5360	5360	5360	0
634	20241025	100000	6110330	5360	5360	5360	5360	0
635	20241025	095900	6110330	5360	5360	5360	5360	0
636	20241025	095800	6110330	5360	5360	5360	5360	0
637	20241025	095700	6110330	5360	5360	5360	5360	0
638	20241025	095600	6110330	5360	5360	5360	5360	142
639	20241025	095500	5349210	5370	5370	5370	5370	0
640	20241025	095400	5349210	5370	5370	5370	5370	0
641	20241025	095300	5349210	5370	5370	5370	5370	0
642	20241025	095200	5349210	5370	5370	5370	5370	0
643	20241025	095100	5349210	5370	5370	5370	5370	0
644	20241025	095000	5349210	5370	5370	5370	5370	6
645	20241025	094900	5316990	5380	5380	5380	5380	0
646	20241025	094800	5316990	5380	5380	5380	5380	113
647	20241025	094700	4709050	5380	5380	5380	5380	43
648	20241025	094600	4477710	5390	5390	5390	5390	0
649	20241025	094500	4477710	5390	5390	5390	5390	0
650	20241025	094400	4477710	5390	5390	5390	5390	0
651	20241025	094300	4477710	5390	5390	5390	5390	2
652	20241025	094200	4466930	5380	5380	5380	5380	0
653	20241025	094100	4466930	5380	5380	5380	5380	0
654	20241025	094000	4466930	5380	5380	5380	5380	1
655	20241025	093900	4461550	5390	5390	5390	5390	0
656	20241025	093800	4461550	5390	5390	5390	5390	0
657	20241025	093700	4461550	5390	5390	5390	5390	0
658	20241025	093600	4461550	5390	5390	5390	5390	0
659	20241025	093500	4461550	5390	5390	5390	5390	5
660	20241025	093400	4434600	5380	5380	5380	5380	0
661	20241025	093300	4434600	5380	5380	5380	5380	0
662	20241025	093200	4434600	5380	5380	5380	5380	16
663	20241025	093100	4348520	5380	5380	5380	5380	0
664	20241025	093000	4348520	5380	5380	5380	5380	0
665	20241025	092900	4348520	5380	5380	5380	5380	0
666	20241025	092800	4348520	5380	5380	5380	5380	0
667	20241025	092700	4348520	5380	5380	5380	5380	0
668	20241025	092600	4348520	5380	5380	5380	5380	0
669	20241025	092500	4348520	5380	5380	5380	5380	0
670	20241025	092400	4348520	5380	5380	5380	5380	0
671	20241025	092300	4348520	5380	5380	5380	5380	77
672	20241025	092200	3934260	5390	5390	5390	5390	81
673	20241025	092100	3497670	5400	5400	5400	5400	0
674	20241025	092000	3497670	5400	5400	5400	5400	0
675	20241025	091900	3497670	5400	5400	5400	5400	200
676	20241025	091800	2417670	5400	5400	5400	5400	2
677	20241025	091700	2406870	5400	5400	5400	5400	2
678	20241025	091600	2396070	5390	5390	5390	5390	0
679	20241025	091500	2396070	5390	5390	5390	5390	0
680	20241025	091400	2396070	5390	5390	5390	5390	0
681	20241025	091300	2396070	5390	5390	5390	5390	0
682	20241025	091200	2396070	5390	5390	5390	5390	5
683	20241025	091100	2369120	5390	5390	5390	5390	0
684	20241025	091000	2369120	5390	5390	5390	5390	0
685	20241025	090900	2369120	5390	5390	5390	5390	50
686	20241025	090800	2099620	5390	5390	5390	5390	50
687	20241025	090700	1830120	5380	5380	5380	5380	20
688	20241025	090600	1722520	5380	5400	5400	5380	6
689	20241025	090500	1690140	5400	5400	5400	5400	0
690	20241025	090400	1690140	5400	5400	5400	5400	0
691	20241025	090300	1690140	5400	5400	5400	5400	310
692	20241025	090200	16140	5380	5380	5380	5380	0
693	20241025	090100	16140	5380	5380	5380	5380	3
694	20241025	090000	0	5450	5450	5450	5450	0