KissMeData/035890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191900	291442871	1410	1410	1410	1410	4381
3	20241024	191800	291442871	1410	1410	1410	1410	0
4	20241024	191700	291442871	1410	1410	1410	1410	0
5	20241024	191600	291442871	1410	1410	1410	1410	0
6	20241024	191500	291442871	1410	1410	1410	1410	0
7	20241024	191400	291442871	1410	1410	1410	1410	0
8	20241024	191300	291442871	1410	1410	1410	1410	0
9	20241024	191200	291442871	1410	1410	1410	1410	0
10	20241024	191100	291442871	1410	1410	1410	1410	0
11	20241024	191000	291442871	1410	1410	1410	1410	0
12	20241024	190900	291442871	1410	1410	1410	1410	0
13	20241024	190800	291442871	1410	1410	1410	1410	0
14	20241024	190700	291442871	1410	1410	1410	1410	0
15	20241024	190600	291442871	1410	1410	1410	1410	0
16	20241024	190500	291442871	1410	1410	1410	1410	0
17	20241024	190400	291442871	1410	1410	1410	1410	0
18	20241024	190300	291442871	1410	1410	1410	1410	0
19	20241024	190200	291442871	1410	1410	1410	1410	0
20	20241024	190100	291442871	1410	1410	1410	1410	0
21	20241024	190000	291442871	1410	1410	1410	1410	0
22	20241024	185900	291442871	1410	1410	1410	1410	0
23	20241024	185800	291442871	1410	1410	1410	1410	0
24	20241024	185700	291442871	1410	1410	1410	1410	0
25	20241024	185600	291442871	1410	1410	1410	1410	0
26	20241024	185500	291442871	1410	1410	1410	1410	0
27	20241024	185400	291442871	1410	1410	1410	1410	0
28	20241024	185300	291442871	1410	1410	1410	1410	0
29	20241024	185200	291442871	1410	1410	1410	1410	0
30	20241024	185100	291442871	1410	1410	1410	1410	0
31	20241024	185000	291442871	1410	1410	1410	1410	0
32	20241024	184900	291442871	1410	1410	1410	1410	4381
33	20241024	184800	291442871	1410	1410	1410	1410	0
34	20241024	184700	291442871	1410	1410	1410	1410	0
35	20241024	184600	291442871	1410	1410	1410	1410	0
36	20241024	184500	291442871	1410	1410	1410	1410	0
37	20241024	184400	291442871	1410	1410	1410	1410	0
38	20241024	184300	291442871	1410	1410	1410	1410	0
39	20241024	184200	291442871	1410	1410	1410	1410	0
40	20241024	184100	291442871	1410	1410	1410	1410	0
41	20241024	184000	291442871	1410	1410	1410	1410	0
42	20241024	183900	291442871	1410	1410	1410	1410	0
43	20241024	183800	291442871	1410	1410	1410	1410	0
44	20241024	183700	291442871	1410	1410	1410	1410	0
45	20241024	183600	291442871	1410	1410	1410	1410	0
46	20241024	183500	291442871	1410	1410	1410	1410	0
47	20241024	183400	291442871	1410	1410	1410	1410	0
48	20241024	183300	291442871	1410	1410	1410	1410	0
49	20241024	183200	291442871	1410	1410	1410	1410	0
50	20241024	183100	291442871	1410	1410	1410	1410	0
51	20241024	183000	291442871	1410	1410	1410	1410	0
52	20241024	182900	291442871	1410	1410	1410	1410	0
53	20241024	182800	291442871	1410	1410	1410	1410	0
54	20241024	182700	291442871	1410	1410	1410	1410	0
55	20241024	182600	291442871	1410	1410	1410	1410	0
56	20241024	182500	291442871	1410	1410	1410	1410	0
57	20241024	182400	291442871	1410	1410	1410	1410	0
58	20241024	182300	291442871	1410	1410	1410	1410	0
59	20241024	182200	291442871	1410	1410	1410	1410	0
60	20241024	182100	291442871	1410	1410	1410	1410	0
61	20241024	182000	291442871	1410	1410	1410	1410	0
62	20241024	181900	291442871	1410	1410	1410	1410	4381
63	20241024	181800	291442871	1410	1410	1410	1410	0
64	20241024	181700	291442871	1410	1410	1410	1410	0
65	20241024	181600	291442871	1410	1410	1410	1410	0
66	20241024	181500	291442871	1410	1410	1410	1410	0
67	20241024	181400	291442871	1410	1410	1410	1410	0
68	20241024	181300	291442871	1410	1410	1410	1410	0
69	20241024	181200	291442871	1410	1410	1410	1410	0
70	20241024	181100	291442871	1410	1410	1410	1410	0
71	20241024	181000	291442871	1410	1410	1410	1410	0
72	20241024	180900	291442871	1410	1410	1410	1410	0
73	20241024	180800	291442871	1410	1410	1410	1410	0
74	20241024	180700	291442871	1410	1410	1410	1410	0
75	20241024	180600	291442871	1410	1410	1410	1410	0
76	20241024	180500	291442871	1410	1410	1410	1410	0
77	20241024	180400	291442871	1410	1410	1410	1410	0
78	20241024	180300	291442871	1410	1410	1410	1410	0
79	20241024	180200	291442871	1410	1410	1410	1410	0
80	20241024	180100	291442871	1410	1410	1410	1410	0
81	20241024	180000	291442871	1410	1410	1410	1410	0
82	20241024	175900	291442871	1410	1410	1410	1410	0
83	20241024	175800	291442871	1410	1410	1410	1410	0
84	20241024	175700	291442871	1410	1410	1410	1410	0
85	20241024	175600	291442871	1410	1410	1410	1410	0
86	20241024	175500	291442871	1410	1410	1410	1410	0
87	20241024	175400	291442871	1410	1410	1410	1410	0
88	20241024	175300	291442871	1410	1410	1410	1410	0
89	20241024	175200	291442871	1410	1410	1410	1410	0
90	20241024	175100	291442871	1410	1410	1410	1410	0
91	20241024	175000	291442871	1410	1410	1410	1410	0
92	20241024	174900	291442871	1410	1410	1410	1410	4381
93	20241024	174800	291442871	1410	1410	1410	1410	0
94	20241024	174700	291442871	1410	1410	1410	1410	0
95	20241024	174600	291442871	1410	1410	1410	1410	0
96	20241024	174500	291442871	1410	1410	1410	1410	0
97	20241024	174400	291442871	1410	1410	1410	1410	0
98	20241024	174300	291442871	1410	1410	1410	1410	0
99	20241024	174200	291442871	1410	1410	1410	1410	0
100	20241024	174100	291442871	1410	1410	1410	1410	0
101	20241024	174000	291442871	1410	1410	1410	1410	0
102	20241024	173900	291442871	1410	1410	1410	1410	0
103	20241024	173800	291442871	1410	1410	1410	1410	0
104	20241024	173700	291442871	1410	1410	1410	1410	0
105	20241024	173600	291442871	1410	1410	1410	1410	0
106	20241024	173500	291442871	1410	1410	1410	1410	0
107	20241024	173400	291442871	1410	1410	1410	1410	0
108	20241024	173300	291442871	1410	1410	1410	1410	0
109	20241024	173200	291442871	1410	1410	1410	1410	0
110	20241024	173100	291442871	1410	1410	1410	1410	0
111	20241024	173000	291442871	1410	1410	1410	1410	0
112	20241024	172900	291442871	1410	1410	1410	1410	0
113	20241024	172800	291442871	1410	1410	1410	1410	0
114	20241024	172700	291442871	1410	1410	1410	1410	0
115	20241024	172600	291442871	1410	1410	1410	1410	0
116	20241024	172500	291442871	1410	1410	1410	1410	0
117	20241024	172400	291442871	1410	1410	1410	1410	0
118	20241024	172300	291442871	1410	1410	1410	1410	0
119	20241024	172200	291442871	1410	1410	1410	1410	0
120	20241024	172100	291442871	1410	1410	1410	1410	0
121	20241024	172000	291442871	1410	1410	1410	1410	0
122	20241024	171900	291442871	1410	1410	1410	1410	4381
123	20241024	171800	291442871	1410	1410	1410	1410	0
124	20241024	171700	291442871	1410	1410	1410	1410	0
125	20241024	171600	291442871	1410	1410	1410	1410	0
126	20241024	171500	291442871	1410	1410	1410	1410	0
127	20241024	171400	291442871	1410	1410	1410	1410	0
128	20241024	171300	291442871	1410	1410	1410	1410	0
129	20241024	171200	291442871	1410	1410	1410	1410	0
130	20241024	171100	291442871	1410	1410	1410	1410	0
131	20241024	171000	291442871	1410	1410	1410	1410	0
132	20241024	170900	291442871	1410	1410	1410	1410	0
133	20241024	170800	291442871	1410	1410	1410	1410	0
134	20241024	170700	291442871	1410	1410	1410	1410	0
135	20241024	170600	291442871	1410	1410	1410	1410	0
136	20241024	170500	291442871	1410	1410	1410	1410	0
137	20241024	170400	291442871	1410	1410	1410	1410	0
138	20241024	170300	291442871	1410	1410	1410	1410	0
139	20241024	170200	291442871	1410	1410	1410	1410	0
140	20241024	170100	291442871	1410	1410	1410	1410	0
141	20241024	170000	291442871	1410	1410	1410	1410	0
142	20241024	165900	291442871	1410	1410	1410	1410	0
143	20241024	165800	291442871	1410	1410	1410	1410	0
144	20241024	165700	291442871	1410	1410	1410	1410	0
145	20241024	165600	291442871	1410	1410	1410	1410	0
146	20241024	165500	291442871	1410	1410	1410	1410	0
147	20241024	165400	291442871	1410	1410	1410	1410	0
148	20241024	165300	291442871	1410	1410	1410	1410	0
149	20241024	165200	291442871	1410	1410	1410	1410	0
150	20241024	165100	291442871	1410	1410	1410	1410	0
151	20241024	165000	291442871	1410	1410	1410	1410	0
152	20241024	164900	291442871	1410	1410	1410	1410	4381
153	20241024	164800	291442871	1410	1410	1410	1410	0
154	20241024	164700	291442871	1410	1410	1410	1410	0
155	20241024	164600	291442871	1410	1410	1410	1410	0
156	20241024	164500	291442871	1410	1410	1410	1410	0
157	20241024	164400	291442871	1410	1410	1410	1410	0
158	20241024	164300	291442871	1410	1410	1410	1410	0
159	20241024	164200	291442871	1410	1410	1410	1410	0
160	20241024	164100	291442871	1410	1410	1410	1410	0
161	20241024	164000	291442871	1410	1410	1410	1410	0
162	20241024	163900	291442871	1410	1410	1410	1410	0
163	20241024	163800	291442871	1410	1410	1410	1410	0
164	20241024	163700	291442871	1410	1410	1410	1410	0
165	20241024	163600	291442871	1410	1410	1410	1410	0
166	20241024	163500	291442871	1410	1410	1410	1410	0
167	20241024	163400	291442871	1410	1410	1410	1410	0
168	20241024	163300	291442871	1410	1410	1410	1410	0
169	20241024	163200	291442871	1410	1410	1410	1410	0
170	20241024	163100	291442871	1410	1410	1410	1410	0
171	20241024	163000	291442871	1410	1410	1410	1410	0
172	20241024	162900	291442871	1410	1410	1410	1410	0
173	20241024	162800	291442871	1410	1410	1410	1410	0
174	20241024	162700	291442871	1410	1410	1410	1410	0
175	20241024	162600	291442871	1410	1410	1410	1410	0
176	20241024	162500	291442871	1410	1410	1410	1410	0
177	20241024	162400	291442871	1410	1410	1410	1410	0
178	20241024	162300	291442871	1410	1410	1410	1410	0
179	20241024	162200	291442871	1410	1410	1410	1410	0
180	20241024	162100	291442871	1410	1410	1410	1410	0
181	20241024	162000	291442871	1410	1410	1410	1410	0
182	20241024	161900	291442871	1410	1410	1410	1410	4381
183	20241024	161800	291442871	1410	1410	1410	1410	0
184	20241024	161700	291442871	1410	1410	1410	1410	0
185	20241024	161600	291442871	1410	1410	1410	1410	0
186	20241024	161500	291442871	1410	1410	1410	1410	0
187	20241024	161400	291442871	1410	1410	1410	1410	0
188	20241024	161300	291442871	1410	1410	1410	1410	0
189	20241024	161200	291442871	1410	1410	1410	1410	0
190	20241024	161100	291442871	1410	1410	1410	1410	0
191	20241024	161000	291442871	1410	1410	1410	1410	0
192	20241024	160900	291442871	1410	1410	1410	1410	0
193	20241024	160800	291442871	1410	1410	1410	1410	0
194	20241024	160700	291442871	1410	1410	1410	1410	0
195	20241024	160600	291442871	1410	1410	1410	1410	0
196	20241024	160500	291442871	1410	1410	1410	1410	0
197	20241024	160400	291442871	1410	1410	1410	1410	0
198	20241024	160300	291442871	1410	1410	1410	1410	0
199	20241024	160200	291442871	1410	1410	1410	1410	0
200	20241024	160100	291442871	1410	1410	1410	1410	0
201	20241024	160000	291442871	1410	1410	1410	1410	0
202	20241024	155900	291442871	1410	1410	1410	1410	0
203	20241024	155800	291442871	1410	1410	1410	1410	0
204	20241024	155700	291442871	1410	1410	1410	1410	0
205	20241024	155600	291442871	1410	1410	1410	1410	0
206	20241024	155500	291442871	1410	1410	1410	1410	0
207	20241024	155400	291442871	1410	1410	1410	1410	0
208	20241024	155300	291442871	1410	1410	1410	1410	0
209	20241024	155200	291442871	1410	1410	1410	1410	0
210	20241024	155100	291442871	1410	1410	1410	1410	0
211	20241024	155000	291442871	1410	1410	1410	1410	0
212	20241024	154900	291442871	1410	1410	1410	1410	4381
213	20241024	154800	291442871	1410	1410	1410	1410	0
214	20241024	154700	291442871	1410	1410	1410	1410	0
215	20241024	154600	291442871	1410	1410	1410	1410	0
216	20241024	154500	291442871	1410	1410	1410	1410	0
217	20241024	154400	291442871	1410	1410	1410	1410	0
218	20241024	154300	291442871	1410	1410	1410	1410	0
219	20241024	154200	291442871	1410	1410	1410	1410	0
220	20241024	154100	291442871	1410	1410	1410	1410	0
221	20241024	154000	291442871	1410	1410	1410	1410	0
222	20241024	153900	291442871	1410	1410	1410	1410	0
223	20241024	153800	291442871	1410	1410	1410	1410	0
224	20241024	153700	291442871	1410	1410	1410	1410	0
225	20241024	153600	291442871	1410	1410	1410	1410	0
226	20241024	153500	291442871	1410	1410	1410	1410	0
227	20241024	153400	291442871	1410	1410	1410	1410	0
228	20241024	153300	291442871	1410	1410	1410	1410	0
229	20241024	153200	291442871	1410	1410	1410	1410	0
230	20241024	153100	291442871	1410	1410	1410	1410	0
231	20241024	153000	291442871	1410	1410	1410	1410	4381
232	20241024	152900	285265661	1401	1401	1401	1401	0
233	20241024	152800	285265661	1401	1401	1401	1401	0
234	20241024	152700	285265661	1401	1401	1401	1401	0
235	20241024	152600	285265661	1401	1401	1401	1401	0
236	20241024	152500	285265661	1401	1401	1401	1401	0
237	20241024	152400	285265661	1401	1401	1401	1401	0
238	20241024	152300	285265661	1401	1401	1401	1401	0
239	20241024	152200	285265661	1401	1401	1401	1401	0
240	20241024	152100	285265661	1401	1401	1401	1401	0
241	20241024	152000	285265661	1401	1401	1401	1401	0
242	20241024	151900	285265661	1401	1400	1415	1400	1909
243	20241024	151800	282589960	1401	1401	1401	1401	0
244	20241024	151700	282589960	1401	1400	1401	1399	5031
245	20241024	151600	275544713	1400	1400	1400	1400	1473
246	20241024	151500	273482513	1399	1399	1399	1399	0
247	20241024	151400	273482513	1399	1399	1399	1399	0
248	20241024	151300	273482513	1399	1399	1399	1399	60
249	20241024	151200	273398573	1400	1399	1400	1399	32
250	20241024	151100	273353785	1399	1400	1400	1399	74
251	20241024	151000	273250258	1400	1400	1400	1400	5
252	20241024	150900	273243258	1399	1400	1400	1399	309
253	20241024	150800	272810667	1400	1399	1400	1399	87
254	20241024	150700	272688934	1399	1399	1399	1399	4
255	20241024	150600	272683338	1399	1399	1399	1399	0
256	20241024	150500	272683338	1399	1399	1399	1399	712
257	20241024	150400	271687250	1398	1398	1398	1398	12
258	20241024	150300	271670474	1398	1398	1398	1398	0
259	20241024	150200	271670474	1398	1398	1398	1398	358
260	20241024	150100	271169990	1399	1400	1400	1399	734
261	20241024	150000	270143032	1400	1399	1400	1399	49
262	20241024	145900	270074472	1399	1399	1399	1399	9
263	20241024	145800	270061881	1399	1400	1400	1399	50
264	20241024	145700	269991921	1400	1400	1400	1400	1932
265	20241024	145600	267287121	1400	1400	1400	1400	26
266	20241024	145500	267250721	1399	1399	1399	1399	0
267	20241024	145400	267250721	1399	1399	1399	1399	1
268	20241024	145300	267249322	1400	1401	1401	1400	8072
269	20241024	145200	255944923	1401	1402	1403	1401	202
270	20241024	145100	255661717	1402	1402	1402	1402	1651
271	20241024	145000	253347015	1402	1401	1402	1401	6
272	20241024	144900	253338604	1402	1402	1402	1402	100
273	20241024	144800	253198404	1401	1401	1401	1401	2105
274	20241024	144700	250249299	1401	1401	1401	1401	129
275	20241024	144600	250068570	1401	1401	1401	1401	0
276	20241024	144500	250068570	1401	1401	1401	1401	50
277	20241024	144400	249998520	1402	1407	1407	1401	50290
278	20241024	144300	179432606	1407	1407	1407	1407	38
279	20241024	144200	179379140	1408	1407	1408	1407	76
280	20241024	144100	179272207	1407	1407	1407	1407	0
281	20241024	144000	179272207	1407	1407	1407	1407	40
282	20241024	143900	179215927	1407	1407	1407	1407	10
283	20241024	143800	179201857	1407	1407	1407	1407	64
284	20241024	143700	179111809	1407	1407	1407	1407	2
285	20241024	143600	179108995	1407	1407	1407	1407	85
286	20241024	143500	178989400	1407	1407	1407	1407	0
287	20241024	143400	178989400	1407	1407	1407	1407	85
288	20241024	143300	178869805	1407	1407	1407	1407	36
289	20241024	143200	178819153	1408	1407	1408	1407	110
290	20241024	143100	178664360	1407	1407	1407	1407	0
291	20241024	143000	178664360	1407	1407	1407	1407	0
292	20241024	142900	178664360	1407	1407	1407	1407	0
293	20241024	142800	178664360	1407	1407	1407	1407	0
294	20241024	142700	178664360	1407	1407	1407	1407	0
295	20241024	142600	178664360	1407	1407	1407	1407	5
296	20241024	142500	178657325	1407	1407	1407	1407	0
297	20241024	142400	178657325	1407	1407	1407	1407	0
298	20241024	142300	178657325	1407	1407	1407	1407	0
299	20241024	142200	178657325	1407	1407	1407	1407	0
300	20241024	142100	178657325	1407	1407	1407	1407	0
301	20241024	142000	178657325	1407	1407	1407	1407	0
302	20241024	141900	178657325	1407	1407	1407	1407	0
303	20241024	141800	178657325	1407	1407	1407	1407	0
304	20241024	141700	178657325	1407	1407	1407	1407	100
305	20241024	141600	178516625	1410	1410	1410	1410	0
306	20241024	141500	178516625	1410	1410	1410	1410	1
307	20241024	141400	178515215	1410	1410	1410	1410	0
308	20241024	141300	178515215	1410	1410	1410	1410	0
309	20241024	141200	178515215	1410	1410	1410	1410	1
310	20241024	141100	178513805	1406	1406	1406	1406	0
311	20241024	141000	178513805	1406	1406	1406	1406	0
312	20241024	140900	178513805	1406	1410	1410	1406	545
313	20241024	140800	177747411	1410	1410	1410	1410	0
314	20241024	140700	177747411	1410	1410	1410	1410	0
315	20241024	140600	177747411	1410	1410	1410	1410	0
316	20241024	140500	177747411	1410	1410	1410	1410	0
317	20241024	140400	177747411	1410	1410	1410	1410	0
318	20241024	140300	177747411	1410	1410	1410	1410	0
319	20241024	140200	177747411	1410	1410	1410	1410	1
320	20241024	140100	177746001	1408	1408	1408	1408	0
321	20241024	140000	177746001	1408	1408	1408	1408	0
322	20241024	135900	177746001	1408	1408	1408	1408	0
323	20241024	135800	177746001	1408	1410	1410	1408	402
324	20241024	135700	177179983	1410	1408	1410	1408	40
325	20241024	135600	177123603	1409	1409	1409	1409	0
326	20241024	135500	177123603	1409	1409	1409	1409	0
327	20241024	135400	177123603	1409	1409	1409	1409	0
328	20241024	135300	177123603	1409	1409	1409	1409	2
329	20241024	135200	177120785	1407	1407	1407	1407	0
330	20241024	135100	177120785	1407	1407	1407	1407	10646
331	20241024	135000	162141863	1408	1409	1409	1408	841
332	20241024	134900	160957677	1408	1408	1408	1408	87
333	20241024	134800	160835181	1408	1409	1409	1408	409
334	20241024	134700	160259001	1410	1410	1410	1410	9
335	20241024	134600	160246311	1410	1410	1410	1410	2
336	20241024	134500	160243491	1411	1412	1412	1411	385
337	20241024	134400	159700041	1414	1416	1417	1414	318
338	20241024	134300	159249954	1420	1418	1420	1418	101
339	20241024	134200	159106635	1416	1415	1416	1414	10097
340	20241024	134100	144810888	1414	1413	1414	1413	258
341	20241024	134000	144446176	1411	1408	1411	1408	1792
342	20241024	133900	141922780	1407	1407	1407	1407	63
343	20241024	133800	141834139	1407	1409	1409	1407	2220
344	20241024	133700	138710477	1410	1410	1410	1410	0
345	20241024	133600	138710477	1410	1410	1410	1410	0
346	20241024	133500	138710477	1410	1409	1410	1409	1835
347	20241024	133400	136124746	1410	1410	1410	1410	0
348	20241024	133300	136124746	1410	1409	1410	1409	1745
349	20241024	133200	133664900	1408	1407	1408	1407	2792
350	20241024	133100	129733833	1407	1407	1407	1407	34
351	20241024	133000	129685995	1407	1407	1407	1407	40
352	20241024	132900	129629715	1407	1407	1407	1407	41
353	20241024	132800	129572028	1408	1408	1408	1408	0
354	20241024	132700	129572028	1408	1408	1408	1408	0
355	20241024	132600	129572028	1408	1408	1408	1408	10
356	20241024	132500	129557948	1408	1408	1408	1408	0
357	20241024	132400	129557948	1408	1408	1408	1408	0
358	20241024	132300	129557948	1408	1408	1408	1408	1988
359	20241024	132200	126758844	1408	1409	1409	1408	9
360	20241024	132100	126746167	1410	1410	1410	1410	0
361	20241024	132000	126746167	1410	1409	1410	1409	47
362	20241024	131900	126679904	1409	1409	1409	1409	0
363	20241024	131800	126679904	1409	1409	1409	1409	26
364	20241024	131700	126643270	1409	1409	1409	1409	15
365	20241024	131600	126622135	1409	1409	1409	1409	0
366	20241024	131500	126622135	1409	1409	1409	1409	0
367	20241024	131400	126622135	1409	1409	1409	1409	0
368	20241024	131300	126622135	1409	1409	1409	1409	2
369	20241024	131200	126619317	1409	1409	1409	1409	4
370	20241024	131100	126613681	1409	1409	1409	1409	0
371	20241024	131000	126613681	1409	1409	1409	1409	6
372	20241024	130900	126605227	1409	1409	1409	1409	0
373	20241024	130800	126605227	1409	1409	1409	1409	13
374	20241024	130700	126586910	1409	1409	1409	1409	41
375	20241024	130600	126529141	1409	1409	1409	1409	0
376	20241024	130500	126529141	1409	1409	1409	1409	0
377	20241024	130400	126529141	1409	1409	1409	1409	0
378	20241024	130300	126529141	1409	1409	1409	1409	2
379	20241024	130200	126526323	1409	1409	1409	1409	2
380	20241024	130100	126523505	1409	1409	1409	1409	0
381	20241024	130000	126523505	1409	1409	1409	1409	5
382	20241024	125900	126516460	1409	1409	1409	1409	5
383	20241024	125800	126509415	1409	1409	1409	1409	220
384	20241024	125700	126199435	1409	1409	1409	1409	1
385	20241024	125600	126198026	1410	1410	1410	1410	0
386	20241024	125500	126198026	1410	1410	1410	1410	19
387	20241024	125400	126171236	1410	1411	1411	1410	4140
388	20241024	125300	120329707	1413	1413	1413	1413	0
389	20241024	125200	120329707	1413	1413	1413	1413	0
390	20241024	125100	120329707	1413	1413	1413	1413	0
391	20241024	125000	120329707	1413	1413	1413	1413	0
392	20241024	124900	120329707	1413	1413	1413	1413	200
393	20241024	124800	120047107	1413	1413	1413	1413	0
394	20241024	124700	120047107	1413	1413	1413	1413	0
395	20241024	124600	120047107	1413	1413	1413	1413	0
396	20241024	124500	120047107	1413	1413	1413	1413	443
397	20241024	124400	119421148	1413	1413	1413	1413	114
398	20241024	124300	119260066	1413	1413	1413	1413	0
399	20241024	124200	119260066	1413	1413	1413	1413	0
400	20241024	124100	119260066	1413	1413	1413	1413	0
401	20241024	124000	119260066	1413	1413	1413	1413	20
402	20241024	123900	119231806	1413	1413	1413	1413	0
403	20241024	123800	119231806	1413	1413	1413	1413	0
404	20241024	123700	119231806	1413	1413	1413	1413	0
405	20241024	123600	119231806	1413	1413	1413	1413	0
406	20241024	123500	119231806	1413	1413	1413	1413	0
407	20241024	123400	119231806	1413	1413	1413	1413	16
408	20241024	123300	119209198	1413	1413	1413	1413	0
409	20241024	123200	119209198	1413	1413	1413	1413	0
410	20241024	123100	119209198	1413	1413	1413	1413	0
411	20241024	123000	119209198	1413	1413	1413	1413	3
412	20241024	122900	119204959	1413	1413	1413	1413	5
413	20241024	122800	119197894	1413	1413	1413	1413	0
414	20241024	122700	119197894	1413	1413	1413	1413	0
415	20241024	122600	119197894	1413	1413	1413	1413	0
416	20241024	122500	119197894	1413	1413	1413	1413	0
417	20241024	122400	119197894	1413	1413	1413	1413	0
418	20241024	122300	119197894	1413	1413	1413	1413	2
419	20241024	122200	119195068	1413	1413	1413	1413	1
420	20241024	122100	119193655	1413	1413	1413	1413	0
421	20241024	122000	119193655	1413	1413	1413	1413	0
422	20241024	121900	119193655	1413	1413	1413	1413	0
423	20241024	121800	119193655	1413	1413	1413	1413	0
424	20241024	121700	119193655	1413	1413	1413	1413	0
425	20241024	121600	119193655	1413	1413	1413	1413	0
426	20241024	121500	119193655	1413	1413	1413	1413	0
427	20241024	121400	119193655	1413	1413	1413	1413	0
428	20241024	121300	119193655	1413	1413	1413	1413	0
429	20241024	121200	119193655	1413	1413	1413	1413	2
430	20241024	121100	119190829	1412	1412	1412	1412	8
431	20241024	121000	119179533	1412	1413	1413	1412	117
432	20241024	120900	119014310	1415	1415	1415	1415	2000
433	20241024	120800	116184310	1415	1415	1415	1415	0
434	20241024	120700	116184310	1415	1415	1415	1415	1
435	20241024	120600	116182895	1415	1415	1415	1415	1
436	20241024	120500	116181480	1414	1414	1414	1414	0
437	20241024	120400	116181480	1414	1414	1414	1414	0
438	20241024	120300	116181480	1414	1414	1414	1414	113
439	20241024	120200	116021698	1415	1411	1415	1411	79
440	20241024	120100	115910083	1410	1410	1410	1410	0
441	20241024	120000	115910083	1410	1410	1410	1410	0
442	20241024	115900	115910083	1410	1410	1410	1410	0
443	20241024	115800	115910083	1410	1410	1410	1410	1406
444	20241024	115700	113927623	1410	1410	1410	1410	18
445	20241024	115600	113902243	1410	1410	1410	1410	170
446	20241024	115500	113662543	1408	1408	1408	1408	1682
447	20241024	115400	111294287	1407	1406	1407	1406	8695
448	20241024	115300	99067988	1406	1406	1406	1406	0
449	20241024	115200	99067988	1406	1406	1406	1406	0
450	20241024	115100	99067988	1406	1406	1406	1406	5
451	20241024	115000	99060958	1406	1406	1406	1406	0
452	20241024	114900	99060958	1406	1406	1406	1406	0
453	20241024	114800	99060958	1406	1406	1406	1406	14
454	20241024	114700	99041274	1406	1406	1406	1406	1000
455	20241024	114600	97635274	1406	1406	1406	1406	5
456	20241024	114500	97628244	1406	1406	1406	1406	32
457	20241024	114400	97583252	1406	1406	1406	1406	0
458	20241024	114300	97583252	1406	1406	1406	1406	0
459	20241024	114200	97583252	1406	1406	1406	1406	81
460	20241024	114100	97469366	1407	1407	1407	1407	1
461	20241024	114000	97467959	1407	1407	1407	1407	0
462	20241024	113900	97467959	1407	1407	1407	1407	5
463	20241024	113800	97460924	1407	1407	1407	1407	0
464	20241024	113700	97460924	1407	1407	1407	1407	100
465	20241024	113600	97320224	1407	1405	1407	1405	2986
466	20241024	113500	93121891	1405	1405	1405	1405	0
467	20241024	113400	93121891	1405	1405	1405	1405	0
468	20241024	113300	93121891	1405	1405	1405	1405	0
469	20241024	113200	93121891	1405	1405	1405	1405	0
470	20241024	113100	93121891	1405	1406	1406	1405	4562
471	20241024	113000	86707734	1407	1410	1410	1407	185
472	20241024	112900	86447139	1410	1410	1410	1410	4
473	20241024	112800	86441499	1410	1410	1410	1410	6
474	20241024	112700	86433039	1415	1415	1415	1415	0
475	20241024	112600	86433039	1415	1407	1415	1407	36
476	20241024	112500	86382375	1407	1407	1407	1407	0
477	20241024	112400	86382375	1407	1407	1407	1407	204
478	20241024	112300	86095347	1416	1416	1416	1416	0
479	20241024	112200	86095347	1416	1407	1416	1407	1000
480	20241024	112100	84684219	1407	1407	1407	1407	0
481	20241024	112000	84684219	1407	1405	1407	1405	1000
482	20241024	111900	83278993	1404	1404	1404	1404	0
483	20241024	111800	83278993	1404	1404	1404	1404	4
484	20241024	111700	83273377	1404	1404	1404	1404	5
485	20241024	111600	83266357	1404	1404	1404	1404	9
486	20241024	111500	83253721	1403	1403	1403	1403	10
487	20241024	111400	83239691	1403	1403	1403	1403	1
488	20241024	111300	83238288	1403	1403	1403	1403	0
489	20241024	111200	83238288	1403	1404	1404	1403	100
490	20241024	111100	83097973	1405	1405	1405	1405	36
491	20241024	111000	83047393	1407	1407	1407	1407	0
492	20241024	110900	83047393	1407	1407	1407	1407	0
493	20241024	110800	83047393	1407	1407	1407	1407	0
494	20241024	110700	83047393	1407	1407	1407	1407	0
495	20241024	110600	83047393	1407	1407	1407	1407	0
496	20241024	110500	83047393	1407	1405	1407	1405	500
497	20241024	110400	82344503	1405	1405	1405	1405	0
498	20241024	110300	82344503	1405	1405	1405	1405	0
499	20241024	110200	82344503	1405	1405	1405	1405	14
500	20241024	110100	82324833	1405	1405	1405	1405	0
501	20241024	110000	82324833	1405	1405	1406	1405	2520
502	20241024	105900	78783927	1402	1402	1402	1402	0
503	20241024	105800	78783927	1402	1403	1403	1402	2363
504	20241024	105700	75468689	1404	1405	1405	1404	100
505	20241024	105600	75328284	1405	1405	1405	1405	0
506	20241024	105500	75328284	1405	1405	1405	1405	12
507	20241024	105400	75311424	1405	1405	1405	1405	0
508	20241024	105300	75311424	1405	1405	1405	1405	13
509	20241024	105200	75293159	1405	1405	1405	1405	1
510	20241024	105100	75291754	1406	1406	1406	1406	10
511	20241024	105000	75277694	1406	1405	1406	1405	23
512	20241024	104900	75245375	1406	1406	1406	1406	3
513	20241024	104800	75241157	1407	1407	1407	1407	1
514	20241024	104700	75239750	1407	1407	1407	1407	0
515	20241024	104600	75239750	1407	1407	1407	1407	30
516	20241024	104500	75197540	1407	1407	1407	1407	0
517	20241024	104400	75197540	1407	1406	1407	1406	1694
518	20241024	104300	72815774	1406	1406	1406	1406	0
519	20241024	104200	72815774	1406	1406	1406	1406	0
520	20241024	104100	72815774	1406	1406	1406	1406	1000
521	20241024	104000	71409774	1407	1407	1407	1407	79
522	20241024	103900	71298621	1407	1407	1407	1407	0
523	20241024	103800	71298621	1407	1407	1407	1407	1
524	20241024	103700	71297214	1407	1407	1407	1407	0
525	20241024	103600	71297214	1407	1407	1407	1407	302
526	20241024	103500	70872300	1407	1407	1407	1407	175
527	20241024	103400	70626075	1407	1407	1407	1407	4
528	20241024	103300	70620447	1407	1407	1407	1407	2
529	20241024	103200	70617633	1407	1407	1407	1407	0
530	20241024	103100	70617633	1407	1407	1407	1407	0
531	20241024	103000	70617633	1407	1407	1407	1407	1891
532	20241024	102900	67956996	1407	1407	1407	1407	0
533	20241024	102800	67956996	1407	1407	1407	1407	0
534	20241024	102700	67956996	1407	1407	1407	1407	0
535	20241024	102600	67956996	1407	1408	1408	1407	120
536	20241024	102500	67788046	1407	1407	1407	1407	575
537	20241024	102400	66979021	1407	1407	1407	1407	100
538	20241024	102300	66838321	1406	1406	1406	1406	1
539	20241024	102200	66836915	1406	1406	1406	1406	8
540	20241024	102100	66825667	1406	1406	1406	1406	0
541	20241024	102000	66825667	1406	1406	1406	1406	0
542	20241024	101900	66825667	1406	1406	1406	1406	0
543	20241024	101800	66825667	1406	1406	1406	1406	1
544	20241024	101700	66824261	1406	1407	1407	1406	87
545	20241024	101600	66701938	1407	1407	1407	1407	0
546	20241024	101500	66701938	1407	1407	1407	1407	7
547	20241024	101400	66692089	1407	1407	1407	1407	0
548	20241024	101300	66692089	1407	1407	1407	1407	200
549	20241024	101200	66410689	1407	1407	1407	1407	1240
550	20241024	101100	64666009	1408	1409	1409	1408	3
551	20241024	101000	64661784	1409	1409	1409	1409	0
552	20241024	100900	64661784	1409	1409	1409	1409	0
553	20241024	100800	64661784	1409	1409	1409	1409	10
554	20241024	100700	64647694	1409	1409	1409	1409	9
555	20241024	100600	64635013	1409	1409	1409	1409	107
556	20241024	100500	64484250	1409	1409	1409	1409	3
557	20241024	100400	64480023	1409	1409	1409	1409	0
558	20241024	100300	64480023	1409	1409	1409	1409	0
559	20241024	100200	64480023	1409	1409	1409	1409	1
560	20241024	100100	64478614	1407	1407	1407	1407	0
561	20241024	100000	64478614	1407	1407	1407	1407	98
562	20241024	095900	64340728	1408	1408	1408	1408	0
563	20241024	095800	64340728	1408	1408	1408	1408	536
564	20241024	095700	63586040	1408	1408	1408	1408	0
565	20241024	095600	63586040	1408	1408	1408	1408	0
566	20241024	095500	63586040	1408	1408	1408	1408	740
567	20241024	095400	62544120	1407	1407	1407	1407	0
568	20241024	095300	62544120	1407	1407	1407	1407	0
569	20241024	095200	62544120	1407	1407	1407	1407	0
570	20241024	095100	62544120	1407	1407	1407	1407	0
571	20241024	095000	62544120	1407	1409	1409	1407	400
572	20241024	094900	61981274	1411	1411	1411	1411	0
573	20241024	094800	61981274	1411	1411	1411	1411	5
574	20241024	094700	61974219	1411	1411	1411	1411	6
575	20241024	094600	61965753	1410	1410	1410	1410	0
576	20241024	094500	61965753	1410	1410	1410	1410	2
577	20241024	094400	61962933	1410	1410	1410	1410	500
578	20241024	094300	61257933	1410	1410	1410	1410	1
579	20241024	094200	61256523	1410	1410	1410	1410	4
580	20241024	094100	61250883	1410	1410	1410	1410	33
581	20241024	094000	61204353	1410	1410	1410	1410	0
582	20241024	093900	61204353	1410	1410	1410	1410	0
583	20241024	093800	61204353	1410	1410	1410	1410	1
584	20241024	093700	61202943	1410	1410	1410	1410	0
585	20241024	093600	61202943	1410	1410	1410	1410	100
586	20241024	093500	61061943	1410	1403	1410	1403	7829
587	20241024	093400	50075466	1402	1402	1402	1402	3287
588	20241024	093300	45467092	1402	1403	1403	1402	1656
589	20241024	093200	43144999	1403	1403	1403	1403	519
590	20241024	093100	42416842	1404	1405	1405	1404	2438
591	20241024	093000	38993284	1405	1409	1409	1405	3192
592	20241024	092900	34504590	1410	1410	1410	1410	43
593	20241024	092800	34443960	1410	1410	1410	1410	0
594	20241024	092700	34443960	1410	1410	1410	1410	504
595	20241024	092600	33733320	1410	1412	1412	1410	11361
596	20241024	092500	17709134	1414	1414	1414	1414	0
597	20241024	092400	17709134	1414	1414	1414	1414	8
598	20241024	092300	17697822	1414	1414	1414	1414	4
599	20241024	092200	17692166	1414	1414	1414	1414	0
600	20241024	092100	17692166	1414	1411	1414	1411	111
601	20241024	092000	17535542	1411	1411	1411	1411	0
602	20241024	091900	17535542	1411	1411	1411	1411	100
603	20241024	091800	17394442	1411	1414	1414	1411	3005
604	20241024	091700	13152609	1414	1414	1414	1414	20
605	20241024	091600	13124329	1414	1414	1414	1414	0
606	20241024	091500	13124329	1414	1414	1414	1414	103
607	20241024	091400	12978687	1414	1413	1414	1413	4
608	20241024	091300	12973033	1412	1413	1413	1412	1371
609	20241024	091200	11037178	1413	1413	1413	1413	4
610	20241024	091100	11031526	1414	1414	1414	1414	1
611	20241024	091000	11030112	1415	1415	1415	1415	7
612	20241024	090900	11020207	1416	1416	1416	1416	0
613	20241024	090800	11020207	1416	1416	1416	1416	3
614	20241024	090700	11015959	1416	1416	1416	1416	1
615	20241024	090600	11014543	1416	1416	1416	1416	42
616	20241024	090500	10955071	1416	1416	1416	1416	1
617	20241024	090400	10953655	1412	1412	1412	1412	50
618	20241024	090300	10883055	1412	1412	1412	1412	0
619	20241024	090200	10883055	1412	1412	1412	1412	1421
620	20241024	090100	8876603	1410	1413	1413	1405	3355
621	20241024	090000	4152934	1420	1420	1420	1416	2925