KissMeData/222110/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204600	87363935	4830	4830	4830	4830	219
3	20241024	204500	87363935	4830	4830	4830	4830	0
4	20241024	204400	87363935	4830	4830	4830	4830	0
5	20241024	204300	87363935	4830	4830	4830	4830	0
6	20241024	204200	87363935	4830	4830	4830	4830	0
7	20241024	204100	87363935	4830	4830	4830	4830	0
8	20241024	204000	87363935	4830	4830	4830	4830	0
9	20241024	203900	87363935	4830	4830	4830	4830	0
10	20241024	203800	87363935	4830	4830	4830	4830	0
11	20241024	203700	87363935	4830	4830	4830	4830	0
12	20241024	203600	87363935	4830	4830	4830	4830	0
13	20241024	203500	87363935	4830	4830	4830	4830	0
14	20241024	203400	87363935	4830	4830	4830	4830	0
15	20241024	203300	87363935	4830	4830	4830	4830	0
16	20241024	203200	87363935	4830	4830	4830	4830	0
17	20241024	203100	87363935	4830	4830	4830	4830	0
18	20241024	203000	87363935	4830	4830	4830	4830	0
19	20241024	202900	87363935	4830	4830	4830	4830	0
20	20241024	202800	87363935	4830	4830	4830	4830	0
21	20241024	202700	87363935	4830	4830	4830	4830	0
22	20241024	202600	87363935	4830	4830	4830	4830	0
23	20241024	202500	87363935	4830	4830	4830	4830	0
24	20241024	202400	87363935	4830	4830	4830	4830	0
25	20241024	202300	87363935	4830	4830	4830	4830	0
26	20241024	202200	87363935	4830	4830	4830	4830	0
27	20241024	202100	87363935	4830	4830	4830	4830	0
28	20241024	202000	87363935	4830	4830	4830	4830	0
29	20241024	201900	87363935	4830	4830	4830	4830	0
30	20241024	201800	87363935	4830	4830	4830	4830	0
31	20241024	201700	87363935	4830	4830	4830	4830	0
32	20241024	201600	87363935	4830	4830	4830	4830	219
33	20241024	201500	87363935	4830	4830	4830	4830	0
34	20241024	201400	87363935	4830	4830	4830	4830	0
35	20241024	201300	87363935	4830	4830	4830	4830	0
36	20241024	201200	87363935	4830	4830	4830	4830	0
37	20241024	201100	87363935	4830	4830	4830	4830	0
38	20241024	201000	87363935	4830	4830	4830	4830	0
39	20241024	200900	87363935	4830	4830	4830	4830	0
40	20241024	200800	87363935	4830	4830	4830	4830	0
41	20241024	200700	87363935	4830	4830	4830	4830	0
42	20241024	200600	87363935	4830	4830	4830	4830	0
43	20241024	200500	87363935	4830	4830	4830	4830	0
44	20241024	200400	87363935	4830	4830	4830	4830	0
45	20241024	200300	87363935	4830	4830	4830	4830	0
46	20241024	200200	87363935	4830	4830	4830	4830	0
47	20241024	200100	87363935	4830	4830	4830	4830	0
48	20241024	200000	87363935	4830	4830	4830	4830	0
49	20241024	195900	87363935	4830	4830	4830	4830	0
50	20241024	195800	87363935	4830	4830	4830	4830	0
51	20241024	195700	87363935	4830	4830	4830	4830	0
52	20241024	195600	87363935	4830	4830	4830	4830	0
53	20241024	195500	87363935	4830	4830	4830	4830	0
54	20241024	195400	87363935	4830	4830	4830	4830	0
55	20241024	195300	87363935	4830	4830	4830	4830	0
56	20241024	195200	87363935	4830	4830	4830	4830	0
57	20241024	195100	87363935	4830	4830	4830	4830	0
58	20241024	195000	87363935	4830	4830	4830	4830	0
59	20241024	194900	87363935	4830	4830	4830	4830	0
60	20241024	194800	87363935	4830	4830	4830	4830	0
61	20241024	194700	87363935	4830	4830	4830	4830	0
62	20241024	194600	87363935	4830	4830	4830	4830	219
63	20241024	194500	87363935	4830	4830	4830	4830	0
64	20241024	194400	87363935	4830	4830	4830	4830	0
65	20241024	194300	87363935	4830	4830	4830	4830	0
66	20241024	194200	87363935	4830	4830	4830	4830	0
67	20241024	194100	87363935	4830	4830	4830	4830	0
68	20241024	194000	87363935	4830	4830	4830	4830	0
69	20241024	193900	87363935	4830	4830	4830	4830	0
70	20241024	193800	87363935	4830	4830	4830	4830	0
71	20241024	193700	87363935	4830	4830	4830	4830	0
72	20241024	193600	87363935	4830	4830	4830	4830	0
73	20241024	193500	87363935	4830	4830	4830	4830	0
74	20241024	193400	87363935	4830	4830	4830	4830	0
75	20241024	193300	87363935	4830	4830	4830	4830	0
76	20241024	193200	87363935	4830	4830	4830	4830	0
77	20241024	193100	87363935	4830	4830	4830	4830	0
78	20241024	193000	87363935	4830	4830	4830	4830	0
79	20241024	192900	87363935	4830	4830	4830	4830	0
80	20241024	192800	87363935	4830	4830	4830	4830	0
81	20241024	192700	87363935	4830	4830	4830	4830	0
82	20241024	192600	87363935	4830	4830	4830	4830	0
83	20241024	192500	87363935	4830	4830	4830	4830	0
84	20241024	192400	87363935	4830	4830	4830	4830	0
85	20241024	192300	87363935	4830	4830	4830	4830	0
86	20241024	192200	87363935	4830	4830	4830	4830	0
87	20241024	192100	87363935	4830	4830	4830	4830	0
88	20241024	192000	87363935	4830	4830	4830	4830	0
89	20241024	191900	87363935	4830	4830	4830	4830	0
90	20241024	191800	87363935	4830	4830	4830	4830	0
91	20241024	191700	87363935	4830	4830	4830	4830	0
92	20241024	191600	87363935	4830	4830	4830	4830	219
93	20241024	191500	87363935	4830	4830	4830	4830	0
94	20241024	191400	87363935	4830	4830	4830	4830	0
95	20241024	191300	87363935	4830	4830	4830	4830	0
96	20241024	191200	87363935	4830	4830	4830	4830	0
97	20241024	191100	87363935	4830	4830	4830	4830	0
98	20241024	191000	87363935	4830	4830	4830	4830	0
99	20241024	190900	87363935	4830	4830	4830	4830	0
100	20241024	190800	87363935	4830	4830	4830	4830	0
101	20241024	190700	87363935	4830	4830	4830	4830	0
102	20241024	190600	87363935	4830	4830	4830	4830	0
103	20241024	190500	87363935	4830	4830	4830	4830	0
104	20241024	190400	87363935	4830	4830	4830	4830	0
105	20241024	190300	87363935	4830	4830	4830	4830	0
106	20241024	190200	87363935	4830	4830	4830	4830	0
107	20241024	190100	87363935	4830	4830	4830	4830	0
108	20241024	190000	87363935	4830	4830	4830	4830	0
109	20241024	185900	87363935	4830	4830	4830	4830	0
110	20241024	185800	87363935	4830	4830	4830	4830	0
111	20241024	185700	87363935	4830	4830	4830	4830	0
112	20241024	185600	87363935	4830	4830	4830	4830	0
113	20241024	185500	87363935	4830	4830	4830	4830	0
114	20241024	185400	87363935	4830	4830	4830	4830	0
115	20241024	185300	87363935	4830	4830	4830	4830	0
116	20241024	185200	87363935	4830	4830	4830	4830	0
117	20241024	185100	87363935	4830	4830	4830	4830	0
118	20241024	185000	87363935	4830	4830	4830	4830	0
119	20241024	184900	87363935	4830	4830	4830	4830	0
120	20241024	184800	87363935	4830	4830	4830	4830	0
121	20241024	184700	87363935	4830	4830	4830	4830	0
122	20241024	184600	87363935	4830	4830	4830	4830	219
123	20241024	184500	87363935	4830	4830	4830	4830	0
124	20241024	184400	87363935	4830	4830	4830	4830	0
125	20241024	184300	87363935	4830	4830	4830	4830	0
126	20241024	184200	87363935	4830	4830	4830	4830	0
127	20241024	184100	87363935	4830	4830	4830	4830	0
128	20241024	184000	87363935	4830	4830	4830	4830	0
129	20241024	183900	87363935	4830	4830	4830	4830	0
130	20241024	183800	87363935	4830	4830	4830	4830	0
131	20241024	183700	87363935	4830	4830	4830	4830	0
132	20241024	183600	87363935	4830	4830	4830	4830	0
133	20241024	183500	87363935	4830	4830	4830	4830	0
134	20241024	183400	87363935	4830	4830	4830	4830	0
135	20241024	183300	87363935	4830	4830	4830	4830	0
136	20241024	183200	87363935	4830	4830	4830	4830	0
137	20241024	183100	87363935	4830	4830	4830	4830	0
138	20241024	183000	87363935	4830	4830	4830	4830	0
139	20241024	182900	87363935	4830	4830	4830	4830	0
140	20241024	182800	87363935	4830	4830	4830	4830	0
141	20241024	182700	87363935	4830	4830	4830	4830	0
142	20241024	182600	87363935	4830	4830	4830	4830	0
143	20241024	182500	87363935	4830	4830	4830	4830	0
144	20241024	182400	87363935	4830	4830	4830	4830	0
145	20241024	182300	87363935	4830	4830	4830	4830	0
146	20241024	182200	87363935	4830	4830	4830	4830	0
147	20241024	182100	87363935	4830	4830	4830	4830	0
148	20241024	182000	87363935	4830	4830	4830	4830	0
149	20241024	181900	87363935	4830	4830	4830	4830	0
150	20241024	181800	87363935	4830	4830	4830	4830	0
151	20241024	181700	87363935	4830	4830	4830	4830	0
152	20241024	181600	87363935	4830	4830	4830	4830	219
153	20241024	181500	87363935	4830	4830	4830	4830	0
154	20241024	181400	87363935	4830	4830	4830	4830	0
155	20241024	181300	87363935	4830	4830	4830	4830	0
156	20241024	181200	87363935	4830	4830	4830	4830	0
157	20241024	181100	87363935	4830	4830	4830	4830	0
158	20241024	181000	87363935	4830	4830	4830	4830	0
159	20241024	180900	87363935	4830	4830	4830	4830	0
160	20241024	180800	87363935	4830	4830	4830	4830	0
161	20241024	180700	87363935	4830	4830	4830	4830	0
162	20241024	180600	87363935	4830	4830	4830	4830	0
163	20241024	180500	87363935	4830	4830	4830	4830	0
164	20241024	180400	87363935	4830	4830	4830	4830	0
165	20241024	180300	87363935	4830	4830	4830	4830	0
166	20241024	180200	87363935	4830	4830	4830	4830	0
167	20241024	180100	87363935	4830	4830	4830	4830	0
168	20241024	180000	87363935	4830	4830	4830	4830	0
169	20241024	175900	87363935	4830	4830	4830	4830	0
170	20241024	175800	87363935	4830	4830	4830	4830	0
171	20241024	175700	87363935	4830	4830	4830	4830	0
172	20241024	175600	87363935	4830	4830	4830	4830	0
173	20241024	175500	87363935	4830	4830	4830	4830	0
174	20241024	175400	87363935	4830	4830	4830	4830	0
175	20241024	175300	87363935	4830	4830	4830	4830	0
176	20241024	175200	87363935	4830	4830	4830	4830	0
177	20241024	175100	87363935	4830	4830	4830	4830	0
178	20241024	175000	87363935	4830	4830	4830	4830	0
179	20241024	174900	87363935	4830	4830	4830	4830	0
180	20241024	174800	87363935	4830	4830	4830	4830	0
181	20241024	174700	87363935	4830	4830	4830	4830	0
182	20241024	174600	87363935	4830	4830	4830	4830	219
183	20241024	174500	87363935	4830	4830	4830	4830	0
184	20241024	174400	87363935	4830	4830	4830	4830	0
185	20241024	174300	87363935	4830	4830	4830	4830	0
186	20241024	174200	87363935	4830	4830	4830	4830	0
187	20241024	174100	87363935	4830	4830	4830	4830	0
188	20241024	174000	87363935	4830	4830	4830	4830	0
189	20241024	173900	87363935	4830	4830	4830	4830	0
190	20241024	173800	87363935	4830	4830	4830	4830	0
191	20241024	173700	87363935	4830	4830	4830	4830	0
192	20241024	173600	87363935	4830	4830	4830	4830	0
193	20241024	173500	87363935	4830	4830	4830	4830	0
194	20241024	173400	87363935	4830	4830	4830	4830	0
195	20241024	173300	87363935	4830	4830	4830	4830	0
196	20241024	173200	87363935	4830	4830	4830	4830	0
197	20241024	173100	87363935	4830	4830	4830	4830	0
198	20241024	173000	87363935	4830	4830	4830	4830	0
199	20241024	172900	87363935	4830	4830	4830	4830	0
200	20241024	172800	87363935	4830	4830	4830	4830	0
201	20241024	172700	87363935	4830	4830	4830	4830	0
202	20241024	172600	87363935	4830	4830	4830	4830	0
203	20241024	172500	87363935	4830	4830	4830	4830	0
204	20241024	172400	87363935	4830	4830	4830	4830	0
205	20241024	172300	87363935	4830	4830	4830	4830	0
206	20241024	172200	87363935	4830	4830	4830	4830	0
207	20241024	172100	87363935	4830	4830	4830	4830	0
208	20241024	172000	87363935	4830	4830	4830	4830	0
209	20241024	171900	87363935	4830	4830	4830	4830	0
210	20241024	171800	87363935	4830	4830	4830	4830	0
211	20241024	171700	87363935	4830	4830	4830	4830	0
212	20241024	171600	87363935	4830	4830	4830	4830	219
213	20241024	171500	87363935	4830	4830	4830	4830	0
214	20241024	171400	87363935	4830	4830	4830	4830	0
215	20241024	171300	87363935	4830	4830	4830	4830	0
216	20241024	171200	87363935	4830	4830	4830	4830	0
217	20241024	171100	87363935	4830	4830	4830	4830	0
218	20241024	171000	87363935	4830	4830	4830	4830	0
219	20241024	170900	87363935	4830	4830	4830	4830	0
220	20241024	170800	87363935	4830	4830	4830	4830	0
221	20241024	170700	87363935	4830	4830	4830	4830	0
222	20241024	170600	87363935	4830	4830	4830	4830	0
223	20241024	170500	87363935	4830	4830	4830	4830	0
224	20241024	170400	87363935	4830	4830	4830	4830	0
225	20241024	170300	87363935	4830	4830	4830	4830	0
226	20241024	170200	87363935	4830	4830	4830	4830	0
227	20241024	170100	87363935	4830	4830	4830	4830	0
228	20241024	170000	87363935	4830	4830	4830	4830	0
229	20241024	165900	87363935	4830	4830	4830	4830	0
230	20241024	165800	87363935	4830	4830	4830	4830	0
231	20241024	165700	87363935	4830	4830	4830	4830	0
232	20241024	165600	87363935	4830	4830	4830	4830	0
233	20241024	165500	87363935	4830	4830	4830	4830	0
234	20241024	165400	87363935	4830	4830	4830	4830	0
235	20241024	165300	87363935	4830	4830	4830	4830	0
236	20241024	165200	87363935	4830	4830	4830	4830	0
237	20241024	165100	87363935	4830	4830	4830	4830	0
238	20241024	165000	87363935	4830	4830	4830	4830	0
239	20241024	164900	87363935	4830	4830	4830	4830	0
240	20241024	164800	87363935	4830	4830	4830	4830	0
241	20241024	164700	87363935	4830	4830	4830	4830	0
242	20241024	164600	87363935	4830	4830	4830	4830	219
243	20241024	164500	87363935	4830	4830	4830	4830	0
244	20241024	164400	87363935	4830	4830	4830	4830	0
245	20241024	164300	87363935	4830	4830	4830	4830	0
246	20241024	164200	87363935	4830	4830	4830	4830	0
247	20241024	164100	87363935	4830	4830	4830	4830	0
248	20241024	164000	87363935	4830	4830	4830	4830	0
249	20241024	163900	87363935	4830	4830	4830	4830	0
250	20241024	163800	87363935	4830	4830	4830	4830	0
251	20241024	163700	87363935	4830	4830	4830	4830	0
252	20241024	163600	87363935	4830	4830	4830	4830	0
253	20241024	163500	87363935	4830	4830	4830	4830	0
254	20241024	163400	87363935	4830	4830	4830	4830	0
255	20241024	163300	87363935	4830	4830	4830	4830	0
256	20241024	163200	87363935	4830	4830	4830	4830	0
257	20241024	163100	87363935	4830	4830	4830	4830	0
258	20241024	163000	87363935	4830	4830	4830	4830	0
259	20241024	162900	87363935	4830	4830	4830	4830	0
260	20241024	162800	87363935	4830	4830	4830	4830	0
261	20241024	162700	87363935	4830	4830	4830	4830	0
262	20241024	162600	87363935	4830	4830	4830	4830	0
263	20241024	162500	87363935	4830	4830	4830	4830	0
264	20241024	162400	87363935	4830	4830	4830	4830	0
265	20241024	162300	87363935	4830	4830	4830	4830	0
266	20241024	162200	87363935	4830	4830	4830	4830	0
267	20241024	162100	87363935	4830	4830	4830	4830	0
268	20241024	162000	87363935	4830	4830	4830	4830	0
269	20241024	161900	87363935	4830	4830	4830	4830	0
270	20241024	161800	87363935	4830	4830	4830	4830	0
271	20241024	161700	87363935	4830	4830	4830	4830	0
272	20241024	161600	87363935	4830	4830	4830	4830	219
273	20241024	161500	87363935	4830	4830	4830	4830	0
274	20241024	161400	87363935	4830	4830	4830	4830	0
275	20241024	161300	87363935	4830	4830	4830	4830	0
276	20241024	161200	87363935	4830	4830	4830	4830	0
277	20241024	161100	87363935	4830	4830	4830	4830	0
278	20241024	161000	87363935	4830	4830	4830	4830	0
279	20241024	160900	87363935	4830	4830	4830	4830	0
280	20241024	160800	87363935	4830	4830	4830	4830	0
281	20241024	160700	87363935	4830	4830	4830	4830	0
282	20241024	160600	87363935	4830	4830	4830	4830	0
283	20241024	160500	87363935	4830	4830	4830	4830	0
284	20241024	160400	87363935	4830	4830	4830	4830	0
285	20241024	160300	87363935	4830	4830	4830	4830	0
286	20241024	160200	87363935	4830	4830	4830	4830	0
287	20241024	160100	87363935	4830	4830	4830	4830	0
288	20241024	160000	87363935	4830	4830	4830	4830	0
289	20241024	155900	87363935	4830	4830	4830	4830	0
290	20241024	155800	87363935	4830	4830	4830	4830	0
291	20241024	155700	87363935	4830	4830	4830	4830	0
292	20241024	155600	87363935	4830	4830	4830	4830	0
293	20241024	155500	87363935	4830	4830	4830	4830	0
294	20241024	155400	87363935	4830	4830	4830	4830	0
295	20241024	155300	87363935	4830	4830	4830	4830	0
296	20241024	155200	87363935	4830	4830	4830	4830	0
297	20241024	155100	87363935	4830	4830	4830	4830	0
298	20241024	155000	87363935	4830	4830	4830	4830	0
299	20241024	154900	87363935	4830	4830	4830	4830	0
300	20241024	154800	87363935	4830	4830	4830	4830	0
301	20241024	154700	87363935	4830	4830	4830	4830	0
302	20241024	154600	87363935	4830	4830	4830	4830	219
303	20241024	154500	87363935	4830	4830	4830	4830	0
304	20241024	154400	87363935	4830	4830	4830	4830	0
305	20241024	154300	87363935	4830	4830	4830	4830	0
306	20241024	154200	87363935	4830	4830	4830	4830	0
307	20241024	154100	87363935	4830	4830	4830	4830	0
308	20241024	154000	87363935	4830	4830	4830	4830	0
309	20241024	153900	87363935	4830	4830	4830	4830	0
310	20241024	153800	87363935	4830	4830	4830	4830	0
311	20241024	153700	87363935	4830	4830	4830	4830	0
312	20241024	153600	87363935	4830	4830	4830	4830	0
313	20241024	153500	87363935	4830	4830	4830	4830	0
314	20241024	153400	87363935	4830	4830	4830	4830	0
315	20241024	153300	87363935	4830	4830	4830	4830	0
316	20241024	153200	87363935	4830	4830	4830	4830	0
317	20241024	153100	87363935	4830	4830	4830	4830	0
318	20241024	153000	87363935	4830	4830	4830	4830	219
319	20241024	152900	86306165	4825	4825	4825	4825	0
320	20241024	152800	86306165	4825	4825	4825	4825	0
321	20241024	152700	86306165	4825	4825	4825	4825	0
322	20241024	152600	86306165	4825	4825	4825	4825	0
323	20241024	152500	86306165	4825	4825	4825	4825	0
324	20241024	152400	86306165	4825	4825	4825	4825	0
325	20241024	152300	86306165	4825	4825	4825	4825	0
326	20241024	152200	86306165	4825	4825	4825	4825	0
327	20241024	152100	86306165	4825	4825	4825	4825	0
328	20241024	152000	86306165	4825	4825	4825	4825	0
329	20241024	151900	86306165	4825	4825	4825	4780	23
330	20241024	151800	86195235	4780	4780	4780	4780	0
331	20241024	151700	86195235	4780	4825	4825	4780	158
332	20241024	151600	85435135	4830	4830	4830	4830	0
333	20241024	151500	85435135	4830	4830	4830	4830	0
334	20241024	151400	85435135	4830	4830	4830	4830	0
335	20241024	151300	85435135	4830	4810	4830	4810	957
336	20241024	151200	80818350	4815	4815	4815	4815	0
337	20241024	151100	80818350	4815	4815	4815	4815	0
338	20241024	151000	80818350	4815	4815	4815	4815	0
339	20241024	150900	80818350	4815	4775	4815	4775	3
340	20241024	150800	80803950	4825	4825	4825	4825	0
341	20241024	150700	80803950	4825	4810	4825	4800	329
342	20241024	150600	79224690	4850	4815	4850	4815	11
343	20241024	150500	79171690	4830	4860	4860	4830	11
344	20241024	150400	79118530	4870	4870	4870	4870	0
345	20241024	150300	79118530	4870	4870	4870	4870	0
346	20241024	150200	79118530	4870	4870	4870	4870	1
347	20241024	150100	79113660	4860	4790	4860	4790	689
348	20241024	150000	75783925	4775	4775	4775	4775	0
349	20241024	145900	75783925	4775	4775	4785	4775	162
350	20241024	145800	75009565	4760	4745	4760	4745	2360
351	20241024	145700	63799480	4740	4735	4740	4735	451
352	20241024	145600	61663495	4735	4735	4735	4735	0
353	20241024	145500	61663495	4735	4735	4735	4735	0
354	20241024	145400	61663495	4735	4735	4735	4735	0
355	20241024	145300	61663495	4735	4710	4735	4710	400
356	20241024	145200	59772035	4710	4710	4710	4710	0
357	20241024	145100	59772035	4710	4710	4710	4710	0
358	20241024	145000	59772035	4710	4710	4710	4710	1
359	20241024	144900	59767325	4700	4700	4700	4700	0
360	20241024	144800	59767325	4700	4700	4700	4700	0
361	20241024	144700	59767325	4700	4700	4700	4700	0
362	20241024	144600	59767325	4700	4700	4700	4700	0
363	20241024	144500	59767325	4700	4700	4700	4700	0
364	20241024	144400	59767325	4700	4700	4700	4700	101
365	20241024	144300	59292625	4705	4705	4705	4705	0
366	20241024	144200	59292625	4705	4705	4705	4705	0
367	20241024	144100	59292625	4705	4705	4705	4705	0
368	20241024	144000	59292625	4705	4705	4705	4705	0
369	20241024	143900	59292625	4705	4705	4705	4705	0
370	20241024	143800	59292625	4705	4705	4705	4705	0
371	20241024	143700	59292625	4705	4705	4705	4705	0
372	20241024	143600	59292625	4705	4705	4705	4705	0
373	20241024	143500	59292625	4705	4715	4715	4705	100
374	20241024	143400	58821725	4735	4735	4735	4735	0
375	20241024	143300	58821725	4735	4735	4735	4735	0
376	20241024	143200	58821725	4735	4735	4735	4735	0
377	20241024	143100	58821725	4735	4735	4735	4735	0
378	20241024	143000	58821725	4735	4735	4735	4735	0
379	20241024	142900	58821725	4735	4735	4735	4735	0
380	20241024	142800	58821725	4735	4735	4735	4735	0
381	20241024	142700	58821725	4735	4735	4735	4735	0
382	20241024	142600	58821725	4735	4715	4735	4715	2
383	20241024	142500	58812275	4705	4705	4705	4705	0
384	20241024	142400	58812275	4705	4705	4705	4705	91
385	20241024	142300	58384120	4705	4705	4705	4705	0
386	20241024	142200	58384120	4705	4705	4705	4705	0
387	20241024	142100	58384120	4705	4705	4705	4705	90
388	20241024	142000	57960670	4710	4710	4710	4710	0
389	20241024	141900	57960670	4710	4710	4710	4710	0
390	20241024	141800	57960670	4710	4710	4710	4710	10
391	20241024	141700	57913570	4715	4715	4715	4715	9
392	20241024	141600	57871135	4715	4715	4715	4715	0
393	20241024	141500	57871135	4715	4715	4715	4715	0
394	20241024	141400	57871135	4715	4715	4715	4715	0
395	20241024	141300	57871135	4715	4715	4715	4715	0
396	20241024	141200	57871135	4715	4735	4735	4715	30
397	20241024	141100	57729105	4735	4735	4735	4735	0
398	20241024	141000	57729105	4735	4735	4735	4735	0
399	20241024	140900	57729105	4735	4735	4735	4735	0
400	20241024	140800	57729105	4735	4735	4735	4735	0
401	20241024	140700	57729105	4735	4735	4735	4735	0
402	20241024	140600	57729105	4735	4735	4735	4735	0
403	20241024	140500	57729105	4735	4735	4735	4735	0
404	20241024	140400	57729105	4735	4735	4735	4735	0
405	20241024	140300	57729105	4735	4735	4735	4735	0
406	20241024	140200	57729105	4735	4735	4735	4735	0
407	20241024	140100	57729105	4735	4735	4735	4735	0
408	20241024	140000	57729105	4735	4735	4735	4735	0
409	20241024	135900	57729105	4735	4735	4735	4735	0
410	20241024	135800	57729105	4735	4735	4735	4735	0
411	20241024	135700	57729105	4735	4735	4735	4735	0
412	20241024	135600	57729105	4735	4735	4735	4735	0
413	20241024	135500	57729105	4735	4735	4735	4735	0
414	20241024	135400	57729105	4735	4735	4735	4735	0
415	20241024	135300	57729105	4735	4735	4735	4735	0
416	20241024	135200	57729105	4735	4735	4735	4735	1
417	20241024	135100	57724370	4715	4715	4715	4715	0
418	20241024	135000	57724370	4715	4715	4715	4715	0
419	20241024	134900	57724370	4715	4715	4715	4715	0
420	20241024	134800	57724370	4715	4715	4715	4715	0
421	20241024	134700	57724370	4715	4715	4715	4715	0
422	20241024	134600	57724370	4715	4715	4715	4715	0
423	20241024	134500	57724370	4715	4715	4715	4715	0
424	20241024	134400	57724370	4715	4715	4715	4715	0
425	20241024	134300	57724370	4715	4715	4715	4715	121
426	20241024	134200	57153855	4705	4705	4705	4705	0
427	20241024	134100	57153855	4705	4705	4705	4705	0
428	20241024	134000	57153855	4705	4705	4705	4705	94
429	20241024	133900	56711585	4710	4710	4710	4710	0
430	20241024	133800	56711585	4710	4710	4710	4710	6
431	20241024	133700	56683325	4715	4715	4715	4715	0
432	20241024	133600	56683325	4715	4715	4715	4715	0
433	20241024	133500	56683325	4715	4715	4715	4715	0
434	20241024	133400	56683325	4715	4715	4715	4715	0
435	20241024	133300	56683325	4715	4705	4715	4705	30
436	20241024	133200	56542165	4715	4715	4715	4715	0
437	20241024	133100	56542165	4715	4715	4715	4715	0
438	20241024	133000	56542165	4715	4715	4715	4715	0
439	20241024	132900	56542165	4715	4715	4715	4715	0
440	20241024	132800	56542165	4715	4715	4715	4715	378
441	20241024	132700	54759895	4715	4715	4715	4715	0
442	20241024	132600	54759895	4715	4715	4715	4715	190
443	20241024	132500	53864045	4705	4705	4705	4705	206
444	20241024	132400	52894815	4705	4705	4705	4705	0
445	20241024	132300	52894815	4705	4705	4705	4705	0
446	20241024	132200	52894815	4705	4705	4705	4705	0
447	20241024	132100	52894815	4705	4705	4705	4705	0
448	20241024	132000	52894815	4705	4705	4705	4705	0
449	20241024	131900	52894815	4705	4705	4705	4705	0
450	20241024	131800	52894815	4705	4705	4705	4705	0
451	20241024	131700	52894815	4705	4705	4705	4705	0
452	20241024	131600	52894815	4705	4705	4705	4705	501
453	20241024	131500	50537610	4705	4705	4705	4705	0
454	20241024	131400	50537610	4705	4705	4705	4705	0
455	20241024	131300	50537610	4705	4705	4705	4705	0
456	20241024	131200	50537610	4705	4705	4705	4705	0
457	20241024	131100	50537610	4705	4705	4705	4705	0
458	20241024	131000	50537610	4705	4705	4705	4705	0
459	20241024	130900	50537610	4705	4710	4710	4705	260
460	20241024	130800	49313720	4715	4735	4735	4715	230
461	20241024	130700	48228720	4745	4745	4745	4745	0
462	20241024	130600	48228720	4745	4745	4745	4745	0
463	20241024	130500	48228720	4745	4745	4745	4745	0
464	20241024	130400	48228720	4745	4745	4745	4745	0
465	20241024	130300	48228720	4745	4745	4745	4745	0
466	20241024	130200	48228720	4745	4745	4745	4745	0
467	20241024	130100	48228720	4745	4745	4745	4745	0
468	20241024	130000	48228720	4745	4745	4745	4745	0
469	20241024	125900	48228720	4745	4745	4745	4745	0
470	20241024	125800	48228720	4745	4745	4745	4745	0
471	20241024	125700	48228720	4745	4745	4745	4745	0
472	20241024	125600	48228720	4745	4745	4745	4745	0
473	20241024	125500	48228720	4745	4745	4745	4745	0
474	20241024	125400	48228720	4745	4745	4745	4745	0
475	20241024	125300	48228720	4745	4745	4745	4745	0
476	20241024	125200	48228720	4745	4745	4745	4745	0
477	20241024	125100	48228720	4745	4745	4745	4745	0
478	20241024	125000	48228720	4745	4745	4745	4745	0
479	20241024	124900	48228720	4745	4745	4745	4745	0
480	20241024	124800	48228720	4745	4745	4745	4745	0
481	20241024	124700	48228720	4745	4745	4745	4745	0
482	20241024	124600	48228720	4745	4745	4745	4745	0
483	20241024	124500	48228720	4745	4745	4745	4745	0
484	20241024	124400	48228720	4745	4745	4745	4745	0
485	20241024	124300	48228720	4745	4745	4745	4745	0
486	20241024	124200	48228720	4745	4745	4745	4745	0
487	20241024	124100	48228720	4745	4745	4745	4745	10
488	20241024	124000	48181270	4750	4750	4750	4750	0
489	20241024	123900	48181270	4750	4750	4750	4750	0
490	20241024	123800	48181270	4750	4750	4750	4750	1
491	20241024	123700	48176520	4750	4750	4750	4750	0
492	20241024	123600	48176520	4750	4750	4750	4750	0
493	20241024	123500	48176520	4750	4750	4750	4750	0
494	20241024	123400	48176520	4750	4750	4750	4750	0
495	20241024	123300	48176520	4750	4750	4750	4750	0
496	20241024	123200	48176520	4750	4750	4750	4750	0
497	20241024	123100	48176520	4750	4750	4750	4750	0
498	20241024	123000	48176520	4750	4750	4750	4750	0
499	20241024	122900	48176520	4750	4750	4750	4750	0
500	20241024	122800	48176520	4750	4750	4750	4750	0
501	20241024	122700	48176520	4750	4750	4750	4750	0
502	20241024	122600	48176520	4750	4750	4750	4750	0
503	20241024	122500	48176520	4750	4750	4750	4750	0
504	20241024	122400	48176520	4750	4750	4750	4750	0
505	20241024	122300	48176520	4750	4750	4750	4750	0
506	20241024	122200	48176520	4750	4750	4750	4750	0
507	20241024	122100	48176520	4750	4750	4750	4750	0
508	20241024	122000	48176520	4750	4750	4750	4750	0
509	20241024	121900	48176520	4750	4745	4750	4745	1222
510	20241024	121800	42372565	4745	4745	4745	4745	0
511	20241024	121700	42372565	4745	4745	4745	4745	0
512	20241024	121600	42372565	4745	4745	4745	4745	1
513	20241024	121500	42367820	4725	4725	4725	4725	0
514	20241024	121400	42367820	4725	4725	4725	4725	0
515	20241024	121300	42367820	4725	4715	4730	4715	934
516	20241024	121200	37954445	4710	4710	4710	4710	0
517	20241024	121100	37954445	4710	4710	4710	4710	0
518	20241024	121000	37954445	4710	4710	4710	4710	1
519	20241024	120900	37949735	4710	4710	4710	4710	0
520	20241024	120800	37949735	4710	4710	4710	4710	0
521	20241024	120700	37949735	4710	4710	4710	4710	0
522	20241024	120600	37949735	4710	4710	4710	4710	1
523	20241024	120500	37945025	4715	4715	4715	4715	0
524	20241024	120400	37945025	4715	4715	4715	4715	1
525	20241024	120300	37940310	4715	4715	4715	4715	0
526	20241024	120200	37940310	4715	4715	4715	4715	0
527	20241024	120100	37940310	4715	4715	4715	4715	0
528	20241024	120000	37940310	4715	4715	4715	4715	0
529	20241024	115900	37940310	4715	4715	4715	4715	0
530	20241024	115800	37940310	4715	4715	4715	4715	0
531	20241024	115700	37940310	4715	4715	4715	4715	0
532	20241024	115600	37940310	4715	4715	4715	4715	0
533	20241024	115500	37940310	4715	4715	4715	4715	0
534	20241024	115400	37940310	4715	4715	4715	4715	0
535	20241024	115300	37940310	4715	4715	4715	4715	0
536	20241024	115200	37940310	4715	4715	4715	4715	0
537	20241024	115100	37940310	4715	4715	4715	4715	0
538	20241024	115000	37940310	4715	4715	4715	4715	0
539	20241024	114900	37940310	4715	4715	4715	4715	0
540	20241024	114800	37940310	4715	4715	4715	4715	0
541	20241024	114700	37940310	4715	4715	4715	4715	0
542	20241024	114600	37940310	4715	4715	4715	4715	1
543	20241024	114500	37935595	4705	4705	4705	4705	0
544	20241024	114400	37935595	4705	4705	4705	4705	0
545	20241024	114300	37935595	4705	4705	4705	4705	0
546	20241024	114200	37935595	4705	4705	4705	4705	0
547	20241024	114100	37935595	4705	4705	4705	4705	29
548	20241024	114000	37799150	4715	4715	4715	4715	0
549	20241024	113900	37799150	4715	4715	4715	4715	0
550	20241024	113800	37799150	4715	4715	4715	4715	0
551	20241024	113700	37799150	4715	4715	4715	4715	0
552	20241024	113600	37799150	4715	4705	4715	4705	11
553	20241024	113500	37747385	4705	4705	4705	4705	0
554	20241024	113400	37747385	4705	4705	4705	4705	0
555	20241024	113300	37747385	4705	4705	4705	4705	0
556	20241024	113200	37747385	4705	4705	4705	4705	1
557	20241024	113100	37742680	4715	4715	4715	4715	0
558	20241024	113000	37742680	4715	4715	4715	4715	0
559	20241024	112900	37742680	4715	4715	4715	4715	0
560	20241024	112800	37742680	4715	4715	4715	4715	0
561	20241024	112700	37742680	4715	4715	4715	4715	1
562	20241024	112600	37737965	4715	4715	4715	4715	60
563	20241024	112500	37455065	4715	4715	4715	4715	0
564	20241024	112400	37455065	4715	4720	4720	4715	364
565	20241024	112300	35737130	4720	4720	4720	4720	0
566	20241024	112200	35737130	4720	4720	4720	4720	7
567	20241024	112100	35704090	4720	4720	4720	4720	0
568	20241024	112000	35704090	4720	4720	4720	4720	0
569	20241024	111900	35704090	4720	4720	4720	4720	0
570	20241024	111800	35704090	4720	4720	4720	4720	0
571	20241024	111700	35704090	4720	4720	4720	4720	0
572	20241024	111600	35704090	4720	4720	4720	4720	77
573	20241024	111500	35340650	4730	4730	4730	4730	1
574	20241024	111400	35335920	4730	4730	4730	4730	0
575	20241024	111300	35335920	4730	4730	4730	4730	1
576	20241024	111200	35331190	4730	4730	4730	4730	0
577	20241024	111100	35331190	4730	4730	4730	4730	0
578	20241024	111000	35331190	4730	4730	4730	4730	21
579	20241024	110900	35231860	4730	4730	4730	4730	0
580	20241024	110800	35231860	4730	4730	4730	4730	0
581	20241024	110700	35231860	4730	4730	4730	4730	0
582	20241024	110600	35231860	4730	4730	4730	4730	0
583	20241024	110500	35231860	4730	4720	4730	4720	12
584	20241024	110400	35175210	4730	4730	4730	4730	0
585	20241024	110300	35175210	4730	4730	4730	4730	0
586	20241024	110200	35175210	4730	4730	4730	4730	0
587	20241024	110100	35175210	4730	4730	4730	4730	0
588	20241024	110000	35175210	4730	4730	4730	4730	0
589	20241024	105900	35175210	4730	4730	4730	4730	0
590	20241024	105800	35175210	4730	4730	4730	4730	0
591	20241024	105700	35175210	4730	4725	4730	4725	3
592	20241024	105600	35161030	4715	4715	4715	4715	11
593	20241024	105500	35109165	4720	4720	4720	4720	0
594	20241024	105400	35109165	4720	4720	4720	4720	0
595	20241024	105300	35109165	4720	4720	4720	4720	0
596	20241024	105200	35109165	4720	4715	4720	4715	167
597	20241024	105100	34321585	4715	4715	4715	4715	0
598	20241024	105000	34321585	4715	4715	4715	4715	65
599	20241024	104900	34015110	4720	4720	4720	4720	0
600	20241024	104800	34015110	4720	4720	4720	4720	0
601	20241024	104700	34015110	4720	4720	4720	4720	0
602	20241024	104600	34015110	4720	4720	4720	4720	1
603	20241024	104500	34010390	4720	4720	4720	4720	0
604	20241024	104400	34010390	4720	4720	4720	4720	0
605	20241024	104300	34010390	4720	4720	4720	4720	1
606	20241024	104200	34005670	4720	4710	4720	4710	871
607	20241024	104100	29894770	4710	4710	4710	4710	54
608	20241024	104000	29640430	4705	4705	4705	4705	101
609	20241024	103900	29165225	4695	4695	4695	4695	0
610	20241024	103800	29165225	4695	4695	4695	4690	587
611	20241024	103700	26409360	4705	4705	4705	4705	0
612	20241024	103600	26409360	4705	4705	4705	4705	0
613	20241024	103500	26409360	4705	4705	4705	4705	0
614	20241024	103400	26409360	4705	4705	4705	4705	2
615	20241024	103300	26399950	4700	4700	4700	4700	0
616	20241024	103200	26399950	4700	4700	4700	4700	0
617	20241024	103100	26399950	4700	4700	4700	4700	0
618	20241024	103000	26399950	4700	4700	4700	4700	200
619	20241024	102900	25459950	4705	4705	4705	4705	0
620	20241024	102800	25459950	4705	4705	4705	4705	0
621	20241024	102700	25459950	4705	4705	4705	4705	0
622	20241024	102600	25459950	4705	4705	4705	4705	0
623	20241024	102500	25459950	4705	4705	4705	4705	0
624	20241024	102400	25459950	4705	4705	4705	4705	0
625	20241024	102300	25459950	4705	4705	4705	4705	1
626	20241024	102200	25455245	4710	4710	4710	4710	6
627	20241024	102100	25426985	4720	4720	4720	4720	0
628	20241024	102000	25426985	4720	4720	4720	4720	0
629	20241024	101900	25426985	4720	4720	4720	4720	0
630	20241024	101800	25426985	4720	4720	4720	4720	0
631	20241024	101700	25426985	4720	4720	4720	4720	0
632	20241024	101600	25426985	4720	4720	4720	4720	0
633	20241024	101500	25426985	4720	4720	4720	4720	0
634	20241024	101400	25426985	4720	4720	4720	4720	0
635	20241024	101300	25426985	4720	4720	4720	4720	0
636	20241024	101200	25426985	4720	4720	4720	4720	0
637	20241024	101100	25426985	4720	4710	4720	4710	11
638	20241024	101000	25375165	4710	4720	4720	4710	293
639	20241024	100900	23994810	4730	4730	4730	4730	0
640	20241024	100800	23994810	4730	4730	4730	4730	0
641	20241024	100700	23994810	4730	4730	4730	4730	0
642	20241024	100600	23994810	4730	4730	4730	4730	0
643	20241024	100500	23994810	4730	4730	4730	4730	0
644	20241024	100400	23994810	4730	4730	4730	4730	0
645	20241024	100300	23994810	4730	4730	4730	4730	1
646	20241024	100200	23990080	4750	4750	4750	4750	0
647	20241024	100100	23990080	4750	4750	4750	4750	0
648	20241024	100000	23990080	4750	4750	4750	4750	0
649	20241024	095900	23990080	4750	4750	4750	4750	0
650	20241024	095800	23990080	4750	4750	4750	4750	0
651	20241024	095700	23990080	4750	4750	4750	4750	0
652	20241024	095600	23990080	4750	4750	4750	4750	0
653	20241024	095500	23990080	4750	4750	4750	4750	0
654	20241024	095400	23990080	4750	4750	4750	4750	0
655	20241024	095300	23990080	4750	4750	4750	4750	0
656	20241024	095200	23990080	4750	4750	4750	4750	0
657	20241024	095100	23990080	4750	4750	4750	4750	0
658	20241024	095000	23990080	4750	4750	4750	4750	0
659	20241024	094900	23990080	4750	4750	4750	4750	0
660	20241024	094800	23990080	4750	4750	4750	4750	0
661	20241024	094700	23990080	4750	4750	4750	4750	0
662	20241024	094600	23990080	4750	4750	4750	4750	0
663	20241024	094500	23990080	4750	4725	4750	4725	5
664	20241024	094400	23966405	4725	4725	4725	4725	0
665	20241024	094300	23966405	4725	4725	4725	4725	0
666	20241024	094200	23966405	4725	4725	4725	4725	0
667	20241024	094100	23966405	4725	4725	4725	4725	0
668	20241024	094000	23966405	4725	4725	4725	4725	0
669	20241024	093900	23966405	4725	4725	4725	4725	0
670	20241024	093800	23966405	4725	4725	4725	4725	0
671	20241024	093700	23966405	4725	4725	4725	4725	0
672	20241024	093600	23966405	4725	4725	4725	4725	0
673	20241024	093500	23966405	4725	4725	4725	4725	105
674	20241024	093400	23470280	4750	4750	4750	4750	0
675	20241024	093300	23470280	4750	4750	4750	4750	126
676	20241024	093200	22871780	4750	4750	4750	4750	0
677	20241024	093100	22871780	4750	4750	4750	4750	192
678	20241024	093000	21959780	4745	4740	4750	4740	2041
679	20241024	092900	12265545	4740	4740	4740	4740	7
680	20241024	092800	12232365	4740	4740	4740	4740	0
681	20241024	092700	12232365	4740	4740	4740	4740	1
682	20241024	092600	12227625	4740	4720	4740	4720	141
683	20241024	092500	11562085	4720	4720	4720	4720	0
684	20241024	092400	11562085	4720	4720	4720	4720	100
685	20241024	092300	11090085	4720	4720	4720	4720	1
686	20241024	092200	11085365	4705	4695	4705	4695	24
687	20241024	092100	10972675	4690	4685	4690	4685	445
688	20241024	092000	8885670	4690	4690	4690	4690	75
689	20241024	091900	8533920	4670	4670	4670	4670	182
690	20241024	091800	7683980	4720	4720	4720	4720	0
691	20241024	091700	7683980	4720	4720	4720	4720	0
692	20241024	091600	7683980	4720	4720	4720	4720	0
693	20241024	091500	7683980	4720	4720	4720	4720	0
694	20241024	091400	7683980	4720	4720	4720	4720	0
695	20241024	091300	7683980	4720	4670	4720	4660	196
696	20241024	091200	6770030	4660	4680	4680	4660	425
697	20241024	091100	4785360	4690	4690	4690	4690	91
698	20241024	091000	4358570	4745	4745	4745	4745	0
699	20241024	090900	4358570	4745	4745	4745	4745	0
700	20241024	090800	4358570	4745	4745	4745	4745	0
701	20241024	090700	4358570	4745	4705	4745	4690	191
702	20241024	090600	3462465	4750	4750	4750	4750	0
703	20241024	090500	3462465	4750	4750	4750	4750	0
704	20241024	090400	3462465	4750	4750	4750	4750	0
705	20241024	090300	3462465	4750	4750	4750	4750	0
706	20241024	090200	3462465	4750	4750	4750	4745	128
707	20241024	090100	2854490	4750	4800	4800	4745	24
708	20241024	090000	2740405	4680	4750	4810	4680	582