KissMeData/246720/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	205600	25375525	4725	4725	4725	4725	42
3	20241023	205500	25375525	4725	4725	4725	4725	0
4	20241023	205400	25375525	4725	4725	4725	4725	0
5	20241023	205300	25375525	4725	4725	4725	4725	0
6	20241023	205200	25375525	4725	4725	4725	4725	0
7	20241023	205100	25375525	4725	4725	4725	4725	0
8	20241023	205000	25375525	4725	4725	4725	4725	0
9	20241023	204900	25375525	4725	4725	4725	4725	0
10	20241023	204800	25375525	4725	4725	4725	4725	0
11	20241023	204700	25375525	4725	4725	4725	4725	0
12	20241023	204600	25375525	4725	4725	4725	4725	0
13	20241023	204500	25375525	4725	4725	4725	4725	0
14	20241023	204400	25375525	4725	4725	4725	4725	0
15	20241023	204300	25375525	4725	4725	4725	4725	0
16	20241023	204200	25375525	4725	4725	4725	4725	0
17	20241023	204100	25375525	4725	4725	4725	4725	0
18	20241023	204000	25375525	4725	4725	4725	4725	0
19	20241023	203900	25375525	4725	4725	4725	4725	0
20	20241023	203800	25375525	4725	4725	4725	4725	0
21	20241023	203700	25375525	4725	4725	4725	4725	0
22	20241023	203600	25375525	4725	4725	4725	4725	0
23	20241023	203500	25375525	4725	4725	4725	4725	0
24	20241023	203400	25375525	4725	4725	4725	4725	0
25	20241023	203300	25375525	4725	4725	4725	4725	0
26	20241023	203200	25375525	4725	4725	4725	4725	0
27	20241023	203100	25375525	4725	4725	4725	4725	0
28	20241023	203000	25375525	4725	4725	4725	4725	0
29	20241023	202900	25375525	4725	4725	4725	4725	0
30	20241023	202800	25375525	4725	4725	4725	4725	0
31	20241023	202700	25375525	4725	4725	4725	4725	0
32	20241023	202600	25375525	4725	4725	4725	4725	42
33	20241023	202500	25375525	4725	4725	4725	4725	0
34	20241023	202400	25375525	4725	4725	4725	4725	0
35	20241023	202300	25375525	4725	4725	4725	4725	0
36	20241023	202200	25375525	4725	4725	4725	4725	0
37	20241023	202100	25375525	4725	4725	4725	4725	0
38	20241023	202000	25375525	4725	4725	4725	4725	0
39	20241023	201900	25375525	4725	4725	4725	4725	0
40	20241023	201800	25375525	4725	4725	4725	4725	0
41	20241023	201700	25375525	4725	4725	4725	4725	0
42	20241023	201600	25375525	4725	4725	4725	4725	0
43	20241023	201500	25375525	4725	4725	4725	4725	0
44	20241023	201400	25375525	4725	4725	4725	4725	0
45	20241023	201300	25375525	4725	4725	4725	4725	0
46	20241023	201200	25375525	4725	4725	4725	4725	0
47	20241023	201100	25375525	4725	4725	4725	4725	0
48	20241023	201000	25375525	4725	4725	4725	4725	0
49	20241023	200900	25375525	4725	4725	4725	4725	0
50	20241023	200800	25375525	4725	4725	4725	4725	0
51	20241023	200700	25375525	4725	4725	4725	4725	0
52	20241023	200600	25375525	4725	4725	4725	4725	0
53	20241023	200500	25375525	4725	4725	4725	4725	0
54	20241023	200400	25375525	4725	4725	4725	4725	0
55	20241023	200300	25375525	4725	4725	4725	4725	0
56	20241023	200200	25375525	4725	4725	4725	4725	0
57	20241023	200100	25375525	4725	4725	4725	4725	0
58	20241023	200000	25375525	4725	4725	4725	4725	0
59	20241023	195900	25375525	4725	4725	4725	4725	0
60	20241023	195800	25375525	4725	4725	4725	4725	0
61	20241023	195700	25375525	4725	4725	4725	4725	0
62	20241023	195600	25375525	4725	4725	4725	4725	42
63	20241023	195500	25375525	4725	4725	4725	4725	0
64	20241023	195400	25375525	4725	4725	4725	4725	0
65	20241023	195300	25375525	4725	4725	4725	4725	0
66	20241023	195200	25375525	4725	4725	4725	4725	0
67	20241023	195100	25375525	4725	4725	4725	4725	0
68	20241023	195000	25375525	4725	4725	4725	4725	0
69	20241023	194900	25375525	4725	4725	4725	4725	0
70	20241023	194800	25375525	4725	4725	4725	4725	0
71	20241023	194700	25375525	4725	4725	4725	4725	0
72	20241023	194600	25375525	4725	4725	4725	4725	0
73	20241023	194500	25375525	4725	4725	4725	4725	0
74	20241023	194400	25375525	4725	4725	4725	4725	0
75	20241023	194300	25375525	4725	4725	4725	4725	0
76	20241023	194200	25375525	4725	4725	4725	4725	0
77	20241023	194100	25375525	4725	4725	4725	4725	0
78	20241023	194000	25375525	4725	4725	4725	4725	0
79	20241023	193900	25375525	4725	4725	4725	4725	0
80	20241023	193800	25375525	4725	4725	4725	4725	0
81	20241023	193700	25375525	4725	4725	4725	4725	0
82	20241023	193600	25375525	4725	4725	4725	4725	0
83	20241023	193500	25375525	4725	4725	4725	4725	0
84	20241023	193400	25375525	4725	4725	4725	4725	0
85	20241023	193300	25375525	4725	4725	4725	4725	0
86	20241023	193200	25375525	4725	4725	4725	4725	0
87	20241023	193100	25375525	4725	4725	4725	4725	0
88	20241023	193000	25375525	4725	4725	4725	4725	0
89	20241023	192900	25375525	4725	4725	4725	4725	0
90	20241023	192800	25375525	4725	4725	4725	4725	0
91	20241023	192700	25375525	4725	4725	4725	4725	0
92	20241023	192600	25375525	4725	4725	4725	4725	42
93	20241023	192500	25375525	4725	4725	4725	4725	0
94	20241023	192400	25375525	4725	4725	4725	4725	0
95	20241023	192300	25375525	4725	4725	4725	4725	0
96	20241023	192200	25375525	4725	4725	4725	4725	0
97	20241023	192100	25375525	4725	4725	4725	4725	0
98	20241023	192000	25375525	4725	4725	4725	4725	0
99	20241023	191900	25375525	4725	4725	4725	4725	0
100	20241023	191800	25375525	4725	4725	4725	4725	0
101	20241023	191700	25375525	4725	4725	4725	4725	0
102	20241023	191600	25375525	4725	4725	4725	4725	0
103	20241023	191500	25375525	4725	4725	4725	4725	0
104	20241023	191400	25375525	4725	4725	4725	4725	0
105	20241023	191300	25375525	4725	4725	4725	4725	0
106	20241023	191200	25375525	4725	4725	4725	4725	0
107	20241023	191100	25375525	4725	4725	4725	4725	0
108	20241023	191000	25375525	4725	4725	4725	4725	0
109	20241023	190900	25375525	4725	4725	4725	4725	0
110	20241023	190800	25375525	4725	4725	4725	4725	0
111	20241023	190700	25375525	4725	4725	4725	4725	0
112	20241023	190600	25375525	4725	4725	4725	4725	0
113	20241023	190500	25375525	4725	4725	4725	4725	0
114	20241023	190400	25375525	4725	4725	4725	4725	0
115	20241023	190300	25375525	4725	4725	4725	4725	0
116	20241023	190200	25375525	4725	4725	4725	4725	0
117	20241023	190100	25375525	4725	4725	4725	4725	0
118	20241023	190000	25375525	4725	4725	4725	4725	0
119	20241023	185900	25375525	4725	4725	4725	4725	0
120	20241023	185800	25375525	4725	4725	4725	4725	0
121	20241023	185700	25375525	4725	4725	4725	4725	0
122	20241023	185600	25375525	4725	4725	4725	4725	42
123	20241023	185500	25375525	4725	4725	4725	4725	0
124	20241023	185400	25375525	4725	4725	4725	4725	0
125	20241023	185300	25375525	4725	4725	4725	4725	0
126	20241023	185200	25375525	4725	4725	4725	4725	0
127	20241023	185100	25375525	4725	4725	4725	4725	0
128	20241023	185000	25375525	4725	4725	4725	4725	0
129	20241023	184900	25375525	4725	4725	4725	4725	0
130	20241023	184800	25375525	4725	4725	4725	4725	0
131	20241023	184700	25375525	4725	4725	4725	4725	0
132	20241023	184600	25375525	4725	4725	4725	4725	0
133	20241023	184500	25375525	4725	4725	4725	4725	0
134	20241023	184400	25375525	4725	4725	4725	4725	0
135	20241023	184300	25375525	4725	4725	4725	4725	0
136	20241023	184200	25375525	4725	4725	4725	4725	0
137	20241023	184100	25375525	4725	4725	4725	4725	0
138	20241023	184000	25375525	4725	4725	4725	4725	0
139	20241023	183900	25375525	4725	4725	4725	4725	0
140	20241023	183800	25375525	4725	4725	4725	4725	0
141	20241023	183700	25375525	4725	4725	4725	4725	0
142	20241023	183600	25375525	4725	4725	4725	4725	0
143	20241023	183500	25375525	4725	4725	4725	4725	0
144	20241023	183400	25375525	4725	4725	4725	4725	0
145	20241023	183300	25375525	4725	4725	4725	4725	0
146	20241023	183200	25375525	4725	4725	4725	4725	0
147	20241023	183100	25375525	4725	4725	4725	4725	0
148	20241023	183000	25375525	4725	4725	4725	4725	0
149	20241023	182900	25375525	4725	4725	4725	4725	0
150	20241023	182800	25375525	4725	4725	4725	4725	0
151	20241023	182700	25375525	4725	4725	4725	4725	0
152	20241023	182600	25375525	4725	4725	4725	4725	42
153	20241023	182500	25375525	4725	4725	4725	4725	0
154	20241023	182400	25375525	4725	4725	4725	4725	0
155	20241023	182300	25375525	4725	4725	4725	4725	0
156	20241023	182200	25375525	4725	4725	4725	4725	0
157	20241023	182100	25375525	4725	4725	4725	4725	0
158	20241023	182000	25375525	4725	4725	4725	4725	0
159	20241023	181900	25375525	4725	4725	4725	4725	0
160	20241023	181800	25375525	4725	4725	4725	4725	0
161	20241023	181700	25375525	4725	4725	4725	4725	0
162	20241023	181600	25375525	4725	4725	4725	4725	0
163	20241023	181500	25375525	4725	4725	4725	4725	0
164	20241023	181400	25375525	4725	4725	4725	4725	0
165	20241023	181300	25375525	4725	4725	4725	4725	0
166	20241023	181200	25375525	4725	4725	4725	4725	0
167	20241023	181100	25375525	4725	4725	4725	4725	0
168	20241023	181000	25375525	4725	4725	4725	4725	0
169	20241023	180900	25375525	4725	4725	4725	4725	0
170	20241023	180800	25375525	4725	4725	4725	4725	0
171	20241023	180700	25375525	4725	4725	4725	4725	0
172	20241023	180600	25375525	4725	4725	4725	4725	0
173	20241023	180500	25375525	4725	4725	4725	4725	0
174	20241023	180400	25375525	4725	4725	4725	4725	0
175	20241023	180300	25375525	4725	4725	4725	4725	0
176	20241023	180200	25375525	4725	4725	4725	4725	0
177	20241023	180100	25375525	4725	4725	4725	4725	0
178	20241023	180000	25375525	4725	4725	4725	4725	0
179	20241023	175900	25375525	4725	4725	4725	4725	0
180	20241023	175800	25375525	4725	4725	4725	4725	0
181	20241023	175700	25375525	4725	4725	4725	4725	0
182	20241023	175600	25375525	4725	4725	4725	4725	42
183	20241023	175500	25375525	4725	4725	4725	4725	0
184	20241023	175400	25375525	4725	4725	4725	4725	0
185	20241023	175300	25375525	4725	4725	4725	4725	0
186	20241023	175200	25375525	4725	4725	4725	4725	0
187	20241023	175100	25375525	4725	4725	4725	4725	0
188	20241023	175000	25375525	4725	4725	4725	4725	0
189	20241023	174900	25375525	4725	4725	4725	4725	0
190	20241023	174800	25375525	4725	4725	4725	4725	0
191	20241023	174700	25375525	4725	4725	4725	4725	0
192	20241023	174600	25375525	4725	4725	4725	4725	0
193	20241023	174500	25375525	4725	4725	4725	4725	0
194	20241023	174400	25375525	4725	4725	4725	4725	0
195	20241023	174300	25375525	4725	4725	4725	4725	0
196	20241023	174200	25375525	4725	4725	4725	4725	0
197	20241023	174100	25375525	4725	4725	4725	4725	0
198	20241023	174000	25375525	4725	4725	4725	4725	0
199	20241023	173900	25375525	4725	4725	4725	4725	0
200	20241023	173800	25375525	4725	4725	4725	4725	0
201	20241023	173700	25375525	4725	4725	4725	4725	0
202	20241023	173600	25375525	4725	4725	4725	4725	0
203	20241023	173500	25375525	4725	4725	4725	4725	0
204	20241023	173400	25375525	4725	4725	4725	4725	0
205	20241023	173300	25375525	4725	4725	4725	4725	0
206	20241023	173200	25375525	4725	4725	4725	4725	0
207	20241023	173100	25375525	4725	4725	4725	4725	0
208	20241023	173000	25375525	4725	4725	4725	4725	0
209	20241023	172900	25375525	4725	4725	4725	4725	0
210	20241023	172800	25375525	4725	4725	4725	4725	0
211	20241023	172700	25375525	4725	4725	4725	4725	0
212	20241023	172600	25375525	4725	4725	4725	4725	42
213	20241023	172500	25375525	4725	4725	4725	4725	0
214	20241023	172400	25375525	4725	4725	4725	4725	0
215	20241023	172300	25375525	4725	4725	4725	4725	0
216	20241023	172200	25375525	4725	4725	4725	4725	0
217	20241023	172100	25375525	4725	4725	4725	4725	0
218	20241023	172000	25375525	4725	4725	4725	4725	0
219	20241023	171900	25375525	4725	4725	4725	4725	0
220	20241023	171800	25375525	4725	4725	4725	4725	0
221	20241023	171700	25375525	4725	4725	4725	4725	0
222	20241023	171600	25375525	4725	4725	4725	4725	0
223	20241023	171500	25375525	4725	4725	4725	4725	0
224	20241023	171400	25375525	4725	4725	4725	4725	0
225	20241023	171300	25375525	4725	4725	4725	4725	0
226	20241023	171200	25375525	4725	4725	4725	4725	0
227	20241023	171100	25375525	4725	4725	4725	4725	0
228	20241023	171000	25375525	4725	4725	4725	4725	0
229	20241023	170900	25375525	4725	4725	4725	4725	0
230	20241023	170800	25375525	4725	4725	4725	4725	0
231	20241023	170700	25375525	4725	4725	4725	4725	0
232	20241023	170600	25375525	4725	4725	4725	4725	0
233	20241023	170500	25375525	4725	4725	4725	4725	0
234	20241023	170400	25375525	4725	4725	4725	4725	0
235	20241023	170300	25375525	4725	4725	4725	4725	0
236	20241023	170200	25375525	4725	4725	4725	4725	0
237	20241023	170100	25375525	4725	4725	4725	4725	0
238	20241023	170000	25375525	4725	4725	4725	4725	0
239	20241023	165900	25375525	4725	4725	4725	4725	0
240	20241023	165800	25375525	4725	4725	4725	4725	0
241	20241023	165700	25375525	4725	4725	4725	4725	0
242	20241023	165600	25375525	4725	4725	4725	4725	42
243	20241023	165500	25375525	4725	4725	4725	4725	0
244	20241023	165400	25375525	4725	4725	4725	4725	0
245	20241023	165300	25375525	4725	4725	4725	4725	0
246	20241023	165200	25375525	4725	4725	4725	4725	0
247	20241023	165100	25375525	4725	4725	4725	4725	0
248	20241023	165000	25375525	4725	4725	4725	4725	0
249	20241023	164900	25375525	4725	4725	4725	4725	0
250	20241023	164800	25375525	4725	4725	4725	4725	0
251	20241023	164700	25375525	4725	4725	4725	4725	0
252	20241023	164600	25375525	4725	4725	4725	4725	0
253	20241023	164500	25375525	4725	4725	4725	4725	0
254	20241023	164400	25375525	4725	4725	4725	4725	0
255	20241023	164300	25375525	4725	4725	4725	4725	0
256	20241023	164200	25375525	4725	4725	4725	4725	0
257	20241023	164100	25375525	4725	4725	4725	4725	0
258	20241023	164000	25375525	4725	4725	4725	4725	0
259	20241023	163900	25375525	4725	4725	4725	4725	0
260	20241023	163800	25375525	4725	4725	4725	4725	0
261	20241023	163700	25375525	4725	4725	4725	4725	0
262	20241023	163600	25375525	4725	4725	4725	4725	0
263	20241023	163500	25375525	4725	4725	4725	4725	0
264	20241023	163400	25375525	4725	4725	4725	4725	0
265	20241023	163300	25375525	4725	4725	4725	4725	0
266	20241023	163200	25375525	4725	4725	4725	4725	0
267	20241023	163100	25375525	4725	4725	4725	4725	0
268	20241023	163000	25375525	4725	4725	4725	4725	0
269	20241023	162900	25375525	4725	4725	4725	4725	0
270	20241023	162800	25375525	4725	4725	4725	4725	0
271	20241023	162700	25375525	4725	4725	4725	4725	0
272	20241023	162600	25375525	4725	4725	4725	4725	42
273	20241023	162500	25375525	4725	4725	4725	4725	0
274	20241023	162400	25375525	4725	4725	4725	4725	0
275	20241023	162300	25375525	4725	4725	4725	4725	0
276	20241023	162200	25375525	4725	4725	4725	4725	0
277	20241023	162100	25375525	4725	4725	4725	4725	0
278	20241023	162000	25375525	4725	4725	4725	4725	0
279	20241023	161900	25375525	4725	4725	4725	4725	0
280	20241023	161800	25375525	4725	4725	4725	4725	0
281	20241023	161700	25375525	4725	4725	4725	4725	0
282	20241023	161600	25375525	4725	4725	4725	4725	0
283	20241023	161500	25375525	4725	4725	4725	4725	0
284	20241023	161400	25375525	4725	4725	4725	4725	0
285	20241023	161300	25375525	4725	4725	4725	4725	0
286	20241023	161200	25375525	4725	4725	4725	4725	0
287	20241023	161100	25375525	4725	4725	4725	4725	0
288	20241023	161000	25375525	4725	4725	4725	4725	0
289	20241023	160900	25375525	4725	4725	4725	4725	0
290	20241023	160800	25375525	4725	4725	4725	4725	0
291	20241023	160700	25375525	4725	4725	4725	4725	0
292	20241023	160600	25375525	4725	4725	4725	4725	0
293	20241023	160500	25375525	4725	4725	4725	4725	0
294	20241023	160400	25375525	4725	4725	4725	4725	0
295	20241023	160300	25375525	4725	4725	4725	4725	0
296	20241023	160200	25375525	4725	4725	4725	4725	0
297	20241023	160100	25375525	4725	4725	4725	4725	0
298	20241023	160000	25375525	4725	4725	4725	4725	0
299	20241023	155900	25375525	4725	4725	4725	4725	0
300	20241023	155800	25375525	4725	4725	4725	4725	0
301	20241023	155700	25375525	4725	4725	4725	4725	0
302	20241023	155600	25375525	4725	4725	4725	4725	42
303	20241023	155500	25375525	4725	4725	4725	4725	0
304	20241023	155400	25375525	4725	4725	4725	4725	0
305	20241023	155300	25375525	4725	4725	4725	4725	0
306	20241023	155200	25375525	4725	4725	4725	4725	0
307	20241023	155100	25375525	4725	4725	4725	4725	0
308	20241023	155000	25375525	4725	4725	4725	4725	0
309	20241023	154900	25375525	4725	4725	4725	4725	0
310	20241023	154800	25375525	4725	4725	4725	4725	0
311	20241023	154700	25375525	4725	4725	4725	4725	0
312	20241023	154600	25375525	4725	4725	4725	4725	0
313	20241023	154500	25375525	4725	4725	4725	4725	0
314	20241023	154400	25375525	4725	4725	4725	4725	0
315	20241023	154300	25375525	4725	4725	4725	4725	0
316	20241023	154200	25375525	4725	4725	4725	4725	0
317	20241023	154100	25375525	4725	4725	4725	4725	0
318	20241023	154000	25375525	4725	4725	4725	4725	0
319	20241023	153900	25375525	4725	4725	4725	4725	0
320	20241023	153800	25375525	4725	4725	4725	4725	0
321	20241023	153700	25375525	4725	4725	4725	4725	0
322	20241023	153600	25375525	4725	4725	4725	4725	0
323	20241023	153500	25375525	4725	4725	4725	4725	0
324	20241023	153400	25375525	4725	4725	4725	4725	0
325	20241023	153300	25375525	4725	4725	4725	4725	0
326	20241023	153200	25375525	4725	4725	4725	4725	0
327	20241023	153100	25375525	4725	4725	4725	4725	0
328	20241023	153000	25375525	4725	4725	4725	4725	42
329	20241023	152900	25177075	4730	4730	4730	4730	0
330	20241023	152800	25177075	4730	4730	4730	4730	0
331	20241023	152700	25177075	4730	4730	4730	4730	0
332	20241023	152600	25177075	4730	4730	4730	4730	0
333	20241023	152500	25177075	4730	4730	4730	4730	0
334	20241023	152400	25177075	4730	4730	4730	4730	0
335	20241023	152300	25177075	4730	4730	4730	4730	0
336	20241023	152200	25177075	4730	4730	4730	4730	0
337	20241023	152100	25177075	4730	4730	4730	4730	0
338	20241023	152000	25177075	4730	4730	4730	4730	0
339	20241023	151900	25177075	4730	4705	4735	4705	192
340	20241023	151800	24271685	4705	4700	4705	4700	12
341	20241023	151700	24215230	4700	4705	4710	4700	22
342	20241023	151600	24111765	4710	4705	4710	4705	15
343	20241023	151500	24041180	4710	4695	4710	4695	45
344	20241023	151400	23829710	4700	4700	4700	4700	0
345	20241023	151300	23829710	4700	4700	4700	4700	0
346	20241023	151200	23829710	4700	4700	4700	4700	0
347	20241023	151100	23829710	4700	4700	4700	4700	0
348	20241023	151000	23829710	4700	4700	4700	4700	0
349	20241023	150900	23829710	4700	4700	4700	4700	2
350	20241023	150800	23820310	4705	4705	4705	4705	0
351	20241023	150700	23820310	4705	4705	4705	4705	0
352	20241023	150600	23820310	4705	4700	4705	4700	16
353	20241023	150500	23745085	4700	4705	4705	4700	17
354	20241023	150400	23665170	4705	4700	4705	4700	25
355	20241023	150300	23547655	4700	4700	4700	4700	0
356	20241023	150200	23547655	4700	4700	4700	4700	3
357	20241023	150100	23533555	4700	4645	4700	4645	1004
358	20241023	150000	18825665	4650	4650	4650	4650	5
359	20241023	145900	18802415	4650	4650	4650	4650	1
360	20241023	145800	18797765	4650	4650	4650	4650	0
361	20241023	145700	18797765	4650	4650	4650	4650	1
362	20241023	145600	18793115	4655	4650	4655	4650	33
363	20241023	145500	18639650	4650	4650	4650	4650	4
364	20241023	145400	18621050	4650	4650	4650	4650	0
365	20241023	145300	18621050	4650	4650	4650	4650	1
366	20241023	145200	18616400	4650	4620	4655	4620	310
367	20241023	145100	17179600	4620	4620	4620	4620	1
368	20241023	145000	17174980	4605	4615	4615	4605	3
369	20241023	144900	17161150	4620	4620	4620	4620	1
370	20241023	144800	17156530	4635	4635	4635	4635	1
371	20241023	144700	17151895	4630	4630	4630	4630	2
372	20241023	144600	17142635	4630	4630	4630	4630	0
373	20241023	144500	17142635	4630	4630	4635	4630	102
374	20241023	144400	16670370	4635	4635	4635	4635	3
375	20241023	144300	16656465	4635	4635	4635	4635	2
376	20241023	144200	16647195	4630	4630	4630	4630	1
377	20241023	144100	16642565	4635	4635	4635	4635	0
378	20241023	144000	16642565	4635	4625	4635	4625	2
379	20241023	143900	16633305	4625	4625	4625	4625	3
380	20241023	143800	16619430	4635	4635	4635	4635	0
381	20241023	143700	16619430	4635	4635	4635	4635	0
382	20241023	143600	16619430	4635	4635	4635	4635	0
383	20241023	143500	16619430	4635	4635	4635	4635	1
384	20241023	143400	16614795	4630	4630	4630	4630	1
385	20241023	143300	16610165	4635	4635	4635	4635	2
386	20241023	143200	16600895	4635	4630	4635	4630	2
387	20241023	143100	16591630	4635	4635	4635	4635	1
388	20241023	143000	16586995	4635	4635	4635	4635	0
389	20241023	142900	16586995	4635	4635	4635	4635	2
390	20241023	142800	16577725	4635	4635	4635	4635	4
391	20241023	142700	16559185	4635	4635	4635	4635	4
392	20241023	142600	16540645	4625	4625	4625	4625	4
393	20241023	142500	16522145	4625	4590	4625	4585	151
394	20241023	142400	15829755	4585	4635	4635	4585	351
395	20241023	142300	14218240	4635	4635	4635	4635	0
396	20241023	142200	14218240	4635	4635	4635	4635	0
397	20241023	142100	14218240	4635	4635	4635	4635	0
398	20241023	142000	14218240	4635	4635	4635	4635	0
399	20241023	141900	14218240	4635	4635	4635	4635	0
400	20241023	141800	14218240	4635	4630	4635	4630	200
401	20241023	141700	13291255	4630	4630	4630	4630	0
402	20241023	141600	13291255	4630	4605	4630	4605	101
403	20241023	141500	12826125	4635	4635	4635	4635	0
404	20241023	141400	12826125	4635	4635	4635	4635	0
405	20241023	141300	12826125	4635	4635	4635	4635	0
406	20241023	141200	12826125	4635	4635	4635	4635	0
407	20241023	141100	12826125	4635	4620	4635	4600	214
408	20241023	141000	11841290	4620	4620	4620	4620	1
409	20241023	140900	11836670	4600	4620	4620	4600	177
410	20241023	140800	11022450	4600	4615	4615	4600	230
411	20241023	140700	9963185	4620	4620	4620	4620	2
412	20241023	140600	9953945	4630	4630	4630	4630	0
413	20241023	140500	9953945	4630	4620	4630	4620	6
414	20241023	140400	9926215	4620	4620	4620	4620	0
415	20241023	140300	9926215	4620	4630	4630	4620	195
416	20241023	140200	9024000	4650	4650	4650	4650	10
417	20241023	140100	8977500	4635	4635	4635	4635	0
418	20241023	140000	8977500	4635	4635	4635	4635	112
419	20241023	135900	8458380	4650	4650	4650	4650	0
420	20241023	135800	8458380	4650	4650	4650	4650	0
421	20241023	135700	8458380	4650	4650	4650	4650	9
422	20241023	135600	8416530	4650	4650	4650	4650	0
423	20241023	135500	8416530	4650	4650	4650	4650	0
424	20241023	135400	8416530	4650	4650	4650	4650	0
425	20241023	135300	8416530	4650	4650	4650	4650	0
426	20241023	135200	8416530	4650	4650	4650	4650	0
427	20241023	135100	8416530	4650	4630	4650	4630	150
428	20241023	135000	7719460	4630	4630	4630	4630	0
429	20241023	134900	7719460	4630	4630	4630	4630	0
430	20241023	134800	7719460	4630	4625	4630	4625	2
431	20241023	134700	7710205	4655	4655	4655	4655	0
432	20241023	134600	7710205	4655	4655	4655	4655	0
433	20241023	134500	7710205	4655	4655	4655	4655	0
434	20241023	134400	7710205	4655	4655	4655	4655	0
435	20241023	134300	7710205	4655	4655	4655	4655	0
436	20241023	134200	7710205	4655	4655	4655	4655	0
437	20241023	134100	7710205	4655	4655	4655	4655	0
438	20241023	134000	7710205	4655	4655	4655	4655	0
439	20241023	133900	7710205	4655	4655	4655	4655	0
440	20241023	133800	7710205	4655	4655	4655	4655	0
441	20241023	133700	7710205	4655	4655	4655	4655	0
442	20241023	133600	7710205	4655	4655	4655	4655	0
443	20241023	133500	7710205	4655	4655	4655	4655	1
444	20241023	133400	7705550	4620	4635	4635	4620	53
445	20241023	133300	7460290	4685	4685	4685	4685	0
446	20241023	133200	7460290	4685	4685	4685	4685	0
447	20241023	133100	7460290	4685	4685	4685	4685	0
448	20241023	133000	7460290	4685	4685	4685	4685	0
449	20241023	132900	7460290	4685	4685	4685	4685	0
450	20241023	132800	7460290	4685	4685	4685	4685	1
451	20241023	132700	7455605	4655	4655	4655	4655	2
452	20241023	132600	7446295	4635	4635	4635	4635	0
453	20241023	132500	7446295	4635	4635	4635	4635	0
454	20241023	132400	7446295	4635	4635	4635	4635	0
455	20241023	132300	7446295	4635	4635	4635	4635	10
456	20241023	132200	7399945	4630	4630	4630	4630	0
457	20241023	132100	7399945	4630	4630	4630	4630	0
458	20241023	132000	7399945	4630	4630	4630	4630	0
459	20241023	131900	7399945	4630	4680	4680	4630	151
460	20241023	131800	6700115	4650	4650	4650	4650	100
461	20241023	131700	6235115	4695	4650	4695	4650	2
462	20241023	131600	6225770	4650	4650	4650	4650	0
463	20241023	131500	6225770	4650	4650	4650	4650	0
464	20241023	131400	6225770	4650	4650	4650	4650	0
465	20241023	131300	6225770	4650	4650	4650	4650	0
466	20241023	131200	6225770	4650	4635	4650	4635	61
467	20241023	131100	5943020	4635	4650	4650	4635	31
468	20241023	131000	5799170	4650	4650	4650	4650	0
469	20241023	130900	5799170	4650	4650	4650	4650	0
470	20241023	130800	5799170	4650	4650	4650	4650	0
471	20241023	130700	5799170	4650	4650	4650	4650	0
472	20241023	130600	5799170	4650	4650	4650	4650	0
473	20241023	130500	5799170	4650	4650	4650	4650	0
474	20241023	130400	5799170	4650	4650	4650	4650	0
475	20241023	130300	5799170	4650	4650	4650	4650	0
476	20241023	130200	5799170	4650	4650	4650	4650	0
477	20241023	130100	5799170	4650	4650	4650	4650	0
478	20241023	130000	5799170	4650	4640	4650	4640	7
479	20241023	125900	5766670	4650	4650	4650	4650	0
480	20241023	125800	5766670	4650	4650	4650	4650	0
481	20241023	125700	5766670	4650	4650	4650	4650	0
482	20241023	125600	5766670	4650	4650	4650	4650	0
483	20241023	125500	5766670	4650	4650	4650	4650	1
484	20241023	125400	5762020	4640	4640	4640	4640	0
485	20241023	125300	5762020	4640	4640	4640	4640	10
486	20241023	125200	5715620	4640	4650	4650	4640	16
487	20241023	125100	5641370	4640	4645	4645	4640	117
488	20241023	125000	5097910	4645	4645	4645	4645	2
489	20241023	124900	5088620	4650	4650	4650	4650	2
490	20241023	124800	5079320	4645	4645	4645	4645	0
491	20241023	124700	5079320	4645	4650	4650	4645	2
492	20241023	124600	5070025	4645	4650	4650	4645	71
493	20241023	124500	4739880	4650	4650	4650	4650	1
494	20241023	124400	4735230	4655	4655	4690	4655	20
495	20241023	124300	4642095	4655	4660	4660	4655	149
496	20241023	124200	3947760	4695	4695	4695	4695	0
497	20241023	124100	3947760	4695	4695	4695	4695	0
498	20241023	124000	3947760	4695	4695	4695	4695	1
499	20241023	123900	3943065	4660	4660	4660	4660	6
500	20241023	123800	3915105	4665	4665	4665	4665	0
501	20241023	123700	3915105	4665	4665	4665	4665	69
502	20241023	123600	3593220	4705	4705	4705	4705	0
503	20241023	123500	3593220	4705	4705	4705	4705	0
504	20241023	123400	3593220	4705	4705	4705	4705	0
505	20241023	123300	3593220	4705	4705	4705	4705	0
506	20241023	123200	3593220	4705	4705	4705	4705	0
507	20241023	123100	3593220	4705	4705	4705	4705	0
508	20241023	123000	3593220	4705	4705	4705	4705	0
509	20241023	122900	3593220	4705	4705	4705	4705	0
510	20241023	122800	3593220	4705	4705	4705	4705	0
511	20241023	122700	3593220	4705	4705	4705	4705	1
512	20241023	122600	3588515	4705	4705	4705	4705	0
513	20241023	122500	3588515	4705	4705	4705	4705	0
514	20241023	122400	3588515	4705	4705	4705	4705	0
515	20241023	122300	3588515	4705	4705	4705	4705	1
516	20241023	122200	3583810	4680	4680	4680	4680	0
517	20241023	122100	3583810	4680	4680	4680	4680	0
518	20241023	122000	3583810	4680	4680	4680	4680	0
519	20241023	121900	3583810	4680	4680	4680	4680	1
520	20241023	121800	3579130	4660	4660	4660	4660	0
521	20241023	121700	3579130	4660	4660	4660	4660	0
522	20241023	121600	3579130	4660	4660	4660	4660	146
523	20241023	121500	2898770	4660	4660	4660	4660	0
524	20241023	121400	2898770	4660	4665	4665	4660	61
525	20241023	121300	2614465	4665	4665	4665	4665	0
526	20241023	121200	2614465	4665	4665	4665	4665	1
527	20241023	121100	2609800	4665	4665	4665	4665	10
528	20241023	121000	2563150	4695	4695	4695	4695	0
529	20241023	120900	2563150	4695	4695	4695	4695	0
530	20241023	120800	2563150	4695	4695	4695	4695	0
531	20241023	120700	2563150	4695	4695	4695	4695	0
532	20241023	120600	2563150	4695	4695	4695	4695	0
533	20241023	120500	2563150	4695	4695	4695	4695	0
534	20241023	120400	2563150	4695	4695	4695	4695	0
535	20241023	120300	2563150	4695	4695	4695	4695	0
536	20241023	120200	2563150	4695	4695	4695	4695	0
537	20241023	120100	2563150	4695	4695	4695	4695	0
538	20241023	120000	2563150	4695	4695	4695	4695	0
539	20241023	115900	2563150	4695	4695	4695	4695	0
540	20241023	115800	2563150	4695	4695	4695	4695	0
541	20241023	115700	2563150	4695	4695	4695	4695	0
542	20241023	115600	2563150	4695	4695	4695	4695	0
543	20241023	115500	2563150	4695	4695	4695	4695	0
544	20241023	115400	2563150	4695	4695	4695	4695	0
545	20241023	115300	2563150	4695	4695	4695	4695	0
546	20241023	115200	2563150	4695	4695	4695	4695	0
547	20241023	115100	2563150	4695	4695	4695	4695	0
548	20241023	115000	2563150	4695	4695	4695	4695	0
549	20241023	114900	2563150	4695	4695	4695	4695	0
550	20241023	114800	2563150	4695	4695	4695	4695	0
551	20241023	114700	2563150	4695	4695	4695	4695	0
552	20241023	114600	2563150	4695	4695	4695	4695	0
553	20241023	114500	2563150	4695	4695	4695	4695	0
554	20241023	114400	2563150	4695	4695	4695	4695	0
555	20241023	114300	2563150	4695	4695	4695	4695	0
556	20241023	114200	2563150	4695	4695	4695	4695	0
557	20241023	114100	2563150	4695	4695	4695	4695	0
558	20241023	114000	2563150	4695	4695	4695	4695	0
559	20241023	113900	2563150	4695	4695	4695	4695	0
560	20241023	113800	2563150	4695	4695	4695	4695	0
561	20241023	113700	2563150	4695	4695	4695	4695	0
562	20241023	113600	2563150	4695	4695	4695	4695	0
563	20241023	113500	2563150	4695	4695	4695	4695	0
564	20241023	113400	2563150	4695	4695	4695	4695	0
565	20241023	113300	2563150	4695	4695	4695	4695	0
566	20241023	113200	2563150	4695	4695	4695	4695	0
567	20241023	113100	2563150	4695	4695	4695	4695	0
568	20241023	113000	2563150	4695	4695	4695	4695	0
569	20241023	112900	2563150	4695	4695	4695	4695	0
570	20241023	112800	2563150	4695	4695	4695	4695	0
571	20241023	112700	2563150	4695	4695	4695	4695	0
572	20241023	112600	2563150	4695	4695	4695	4695	1
573	20241023	112500	2558455	4695	4695	4695	4695	10
574	20241023	112400	2511505	4695	4695	4695	4695	10
575	20241023	112300	2464555	4695	4695	4695	4695	0
576	20241023	112200	2464555	4695	4695	4695	4695	0
577	20241023	112100	2464555	4695	4695	4695	4695	0
578	20241023	112000	2464555	4695	4695	4695	4695	0
579	20241023	111900	2464555	4695	4695	4695	4695	0
580	20241023	111800	2464555	4695	4695	4695	4695	0
581	20241023	111700	2464555	4695	4695	4695	4695	0
582	20241023	111600	2464555	4695	4695	4695	4695	0
583	20241023	111500	2464555	4695	4695	4695	4695	0
584	20241023	111400	2464555	4695	4665	4695	4660	61
585	20241023	111300	2180220	4665	4665	4665	4665	0
586	20241023	111200	2180220	4665	4665	4665	4665	2
587	20241023	111100	2170890	4675	4680	4680	4675	22
588	20241023	111000	2067980	4700	4700	4700	4700	0
589	20241023	110900	2067980	4700	4700	4700	4700	0
590	20241023	110800	2067980	4700	4700	4700	4700	0
591	20241023	110700	2067980	4700	4700	4700	4700	10
592	20241023	110600	2020980	4710	4710	4710	4710	0
593	20241023	110500	2020980	4710	4710	4710	4710	0
594	20241023	110400	2020980	4710	4710	4710	4710	0
595	20241023	110300	2020980	4710	4710	4710	4710	0
596	20241023	110200	2020980	4710	4710	4710	4710	0
597	20241023	110100	2020980	4710	4710	4710	4710	0
598	20241023	110000	2020980	4710	4710	4710	4710	0
599	20241023	105900	2020980	4710	4710	4710	4710	1
600	20241023	105800	2016270	4710	4710	4710	4710	0
601	20241023	105700	2016270	4710	4710	4710	4710	0
602	20241023	105600	2016270	4710	4710	4710	4710	0
603	20241023	105500	2016270	4710	4710	4710	4710	0
604	20241023	105400	2016270	4710	4710	4710	4710	0
605	20241023	105300	2016270	4710	4710	4710	4710	0
606	20241023	105200	2016270	4710	4710	4710	4710	0
607	20241023	105100	2016270	4710	4710	4710	4710	0
608	20241023	105000	2016270	4710	4710	4710	4710	0
609	20241023	104900	2016270	4710	4710	4710	4710	0
610	20241023	104800	2016270	4710	4710	4710	4710	0
611	20241023	104700	2016270	4710	4710	4710	4710	0
612	20241023	104600	2016270	4710	4710	4710	4710	0
613	20241023	104500	2016270	4710	4710	4710	4710	0
614	20241023	104400	2016270	4710	4710	4710	4710	0
615	20241023	104300	2016270	4710	4710	4710	4710	2
616	20241023	104200	2006850	4705	4705	4705	4705	0
617	20241023	104100	2006850	4705	4705	4705	4705	0
618	20241023	104000	2006850	4705	4705	4705	4705	0
619	20241023	103900	2006850	4705	4705	4705	4705	0
620	20241023	103800	2006850	4705	4705	4705	4705	0
621	20241023	103700	2006850	4705	4705	4705	4705	0
622	20241023	103600	2006850	4705	4705	4705	4705	0
623	20241023	103500	2006850	4705	4705	4705	4705	0
624	20241023	103400	2006850	4705	4705	4705	4705	0
625	20241023	103300	2006850	4705	4705	4705	4705	0
626	20241023	103200	2006850	4705	4705	4705	4705	0
627	20241023	103100	2006850	4705	4705	4705	4705	0
628	20241023	103000	2006850	4705	4705	4705	4705	0
629	20241023	102900	2006850	4705	4685	4705	4685	37
630	20241023	102800	1833055	4685	4685	4685	4685	0
631	20241023	102700	1833055	4685	4685	4685	4685	0
632	20241023	102600	1833055	4685	4685	4685	4685	0
633	20241023	102500	1833055	4685	4685	4685	4685	0
634	20241023	102400	1833055	4685	4685	4685	4685	0
635	20241023	102300	1833055	4685	4685	4685	4685	0
636	20241023	102200	1833055	4685	4685	4685	4685	0
637	20241023	102100	1833055	4685	4685	4685	4685	0
638	20241023	102000	1833055	4685	4685	4685	4685	2
639	20241023	101900	1823685	4670	4670	4670	4670	0
640	20241023	101800	1823685	4670	4670	4670	4670	62
641	20241023	101700	1534145	4675	4675	4675	4675	0
642	20241023	101600	1534145	4675	4675	4675	4675	0
643	20241023	101500	1534145	4675	4675	4675	4675	0
644	20241023	101400	1534145	4675	4675	4675	4675	0
645	20241023	101300	1534145	4675	4675	4675	4675	10
646	20241023	101200	1487395	4690	4690	4690	4690	0
647	20241023	101100	1487395	4690	4690	4690	4690	0
648	20241023	101000	1487395	4690	4690	4690	4690	0
649	20241023	100900	1487395	4690	4690	4690	4690	0
650	20241023	100800	1487395	4690	4690	4690	4690	10
651	20241023	100700	1440495	4690	4690	4690	4690	0
652	20241023	100600	1440495	4690	4690	4690	4690	0
653	20241023	100500	1440495	4690	4690	4690	4690	0
654	20241023	100400	1440495	4690	4690	4690	4690	1
655	20241023	100300	1435805	4675	4675	4675	4675	10
656	20241023	100200	1389055	4675	4675	4675	4675	0
657	20241023	100100	1389055	4675	4675	4675	4675	10
658	20241023	100000	1342305	4700	4700	4700	4700	0
659	20241023	095900	1342305	4700	4715	4715	4685	39
660	20241023	095800	1159435	4690	4700	4725	4690	42
661	20241023	095700	962215	4700	4730	4730	4700	43
662	20241023	095600	759825	4730	4730	4730	4730	0
663	20241023	095500	759825	4730	4730	4730	4730	0
664	20241023	095400	759825	4730	4730	4730	4730	0
665	20241023	095300	759825	4730	4730	4730	4730	0
666	20241023	095200	759825	4730	4730	4730	4730	5
667	20241023	095100	736175	4735	4735	4735	4735	0
668	20241023	095000	736175	4735	4735	4735	4735	0
669	20241023	094900	736175	4735	4735	4735	4735	0
670	20241023	094800	736175	4735	4735	4735	4735	0
671	20241023	094700	736175	4735	4735	4735	4735	0
672	20241023	094600	736175	4735	4735	4735	4735	0
673	20241023	094500	736175	4735	4735	4735	4735	0
674	20241023	094400	736175	4735	4735	4735	4735	0
675	20241023	094300	736175	4735	4735	4735	4735	0
676	20241023	094200	736175	4735	4735	4735	4735	2
677	20241023	094100	726705	4730	4730	4730	4730	1
678	20241023	094000	721975	4740	4740	4740	4740	0
679	20241023	093900	721975	4740	4740	4740	4740	0
680	20241023	093800	721975	4740	4740	4740	4740	0
681	20241023	093700	721975	4740	4740	4740	4740	0
682	20241023	093600	721975	4740	4740	4740	4740	0
683	20241023	093500	721975	4740	4740	4740	4740	0
684	20241023	093400	721975	4740	4740	4740	4740	0
685	20241023	093300	721975	4740	4740	4740	4740	0
686	20241023	093200	721975	4740	4740	4740	4740	0
687	20241023	093100	721975	4740	4740	4740	4740	0
688	20241023	093000	721975	4740	4740	4740	4740	0
689	20241023	092900	721975	4740	4740	4740	4740	0
690	20241023	092800	721975	4740	4740	4740	4740	0
691	20241023	092700	721975	4740	4720	4740	4670	101
692	20241023	092600	246285	4760	4760	4760	4760	0
693	20241023	092500	246285	4760	4760	4760	4760	0
694	20241023	092400	246285	4760	4760	4760	4760	0
695	20241023	092300	246285	4760	4760	4760	4760	0
696	20241023	092200	246285	4760	4760	4760	4760	1
697	20241023	092100	241525	4735	4735	4735	4735	0
698	20241023	092000	241525	4735	4735	4735	4735	0
699	20241023	091900	241525	4735	4735	4735	4735	50
700	20241023	091800	4775	4775	4775	4775	4775	0
701	20241023	091700	4775	4775	4775	4775	4775	0
702	20241023	091600	4775	4775	4775	4775	4775	0
703	20241023	091500	4775	4775	4775	4775	4775	0
704	20241023	091400	4775	4775	4775	4775	4775	0
705	20241023	091300	4775	4775	4775	4775	4775	0
706	20241023	091200	4775	4775	4775	4775	4775	0
707	20241023	091100	4775	4775	4775	4775	4775	0
708	20241023	091000	4775	4775	4775	4775	4775	0
709	20241023	090900	4775	4775	4775	4775	4775	0
710	20241023	090800	4775	4775	4775	4775	4775	0
711	20241023	090700	4775	4775	4775	4775	4775	0
712	20241023	090600	4775	4775	4775	4775	4775	0
713	20241023	090500	4775	4775	4775	4775	4775	0
714	20241023	090400	4775	4775	4775	4775	4775	0
715	20241023	090300	4775	4775	4775	4775	4775	0
716	20241023	090200	4775	4775	4775	4775	4775	0
717	20241023	090100	4775	4775	4775	4775	4775	0
718	20241023	090000	4775	4775	4775	4775	4775	1