KissMeData/372800/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	213000	99534920	5570	5570	5570	5570	519
3	20241022	212900	99534920	5570	5570	5570	5570	0
4	20241022	212800	99534920	5570	5570	5570	5570	0
5	20241022	212700	99534920	5570	5570	5570	5570	0
6	20241022	212600	99534920	5570	5570	5570	5570	0
7	20241022	212500	99534920	5570	5570	5570	5570	0
8	20241022	212400	99534920	5570	5570	5570	5570	0
9	20241022	212300	99534920	5570	5570	5570	5570	0
10	20241022	212200	99534920	5570	5570	5570	5570	0
11	20241022	212100	99534920	5570	5570	5570	5570	0
12	20241022	212000	99534920	5570	5570	5570	5570	0
13	20241022	211900	99534920	5570	5570	5570	5570	0
14	20241022	211800	99534920	5570	5570	5570	5570	0
15	20241022	211700	99534920	5570	5570	5570	5570	0
16	20241022	211600	99534920	5570	5570	5570	5570	0
17	20241022	211500	99534920	5570	5570	5570	5570	0
18	20241022	211400	99534920	5570	5570	5570	5570	0
19	20241022	211300	99534920	5570	5570	5570	5570	0
20	20241022	211200	99534920	5570	5570	5570	5570	0
21	20241022	211100	99534920	5570	5570	5570	5570	0
22	20241022	211000	99534920	5570	5570	5570	5570	0
23	20241022	210900	99534920	5570	5570	5570	5570	0
24	20241022	210800	99534920	5570	5570	5570	5570	0
25	20241022	210700	99534920	5570	5570	5570	5570	0
26	20241022	210600	99534920	5570	5570	5570	5570	0
27	20241022	210500	99534920	5570	5570	5570	5570	0
28	20241022	210400	99534920	5570	5570	5570	5570	0
29	20241022	210300	99534920	5570	5570	5570	5570	0
30	20241022	210200	99534920	5570	5570	5570	5570	0
31	20241022	210100	99534920	5570	5570	5570	5570	0
32	20241022	210000	99534920	5570	5570	5570	5570	519
33	20241022	205900	99534920	5570	5570	5570	5570	0
34	20241022	205800	99534920	5570	5570	5570	5570	0
35	20241022	205700	99534920	5570	5570	5570	5570	0
36	20241022	205600	99534920	5570	5570	5570	5570	0
37	20241022	205500	99534920	5570	5570	5570	5570	0
38	20241022	205400	99534920	5570	5570	5570	5570	0
39	20241022	205300	99534920	5570	5570	5570	5570	0
40	20241022	205200	99534920	5570	5570	5570	5570	0
41	20241022	205100	99534920	5570	5570	5570	5570	0
42	20241022	205000	99534920	5570	5570	5570	5570	0
43	20241022	204900	99534920	5570	5570	5570	5570	0
44	20241022	204800	99534920	5570	5570	5570	5570	0
45	20241022	204700	99534920	5570	5570	5570	5570	0
46	20241022	204600	99534920	5570	5570	5570	5570	0
47	20241022	204500	99534920	5570	5570	5570	5570	0
48	20241022	204400	99534920	5570	5570	5570	5570	0
49	20241022	204300	99534920	5570	5570	5570	5570	0
50	20241022	204200	99534920	5570	5570	5570	5570	0
51	20241022	204100	99534920	5570	5570	5570	5570	0
52	20241022	204000	99534920	5570	5570	5570	5570	0
53	20241022	203900	99534920	5570	5570	5570	5570	0
54	20241022	203800	99534920	5570	5570	5570	5570	0
55	20241022	203700	99534920	5570	5570	5570	5570	0
56	20241022	203600	99534920	5570	5570	5570	5570	0
57	20241022	203500	99534920	5570	5570	5570	5570	0
58	20241022	203400	99534920	5570	5570	5570	5570	0
59	20241022	203300	99534920	5570	5570	5570	5570	0
60	20241022	203200	99534920	5570	5570	5570	5570	0
61	20241022	203100	99534920	5570	5570	5570	5570	0
62	20241022	203000	99534920	5570	5570	5570	5570	519
63	20241022	202900	99534920	5570	5570	5570	5570	0
64	20241022	202800	99534920	5570	5570	5570	5570	0
65	20241022	202700	99534920	5570	5570	5570	5570	0
66	20241022	202600	99534920	5570	5570	5570	5570	0
67	20241022	202500	99534920	5570	5570	5570	5570	0
68	20241022	202400	99534920	5570	5570	5570	5570	0
69	20241022	202300	99534920	5570	5570	5570	5570	0
70	20241022	202200	99534920	5570	5570	5570	5570	0
71	20241022	202100	99534920	5570	5570	5570	5570	0
72	20241022	202000	99534920	5570	5570	5570	5570	0
73	20241022	201900	99534920	5570	5570	5570	5570	0
74	20241022	201800	99534920	5570	5570	5570	5570	0
75	20241022	201700	99534920	5570	5570	5570	5570	0
76	20241022	201600	99534920	5570	5570	5570	5570	0
77	20241022	201500	99534920	5570	5570	5570	5570	0
78	20241022	201400	99534920	5570	5570	5570	5570	0
79	20241022	201300	99534920	5570	5570	5570	5570	0
80	20241022	201200	99534920	5570	5570	5570	5570	0
81	20241022	201100	99534920	5570	5570	5570	5570	0
82	20241022	201000	99534920	5570	5570	5570	5570	0
83	20241022	200900	99534920	5570	5570	5570	5570	0
84	20241022	200800	99534920	5570	5570	5570	5570	0
85	20241022	200700	99534920	5570	5570	5570	5570	0
86	20241022	200600	99534920	5570	5570	5570	5570	0
87	20241022	200500	99534920	5570	5570	5570	5570	0
88	20241022	200400	99534920	5570	5570	5570	5570	0
89	20241022	200300	99534920	5570	5570	5570	5570	0
90	20241022	200200	99534920	5570	5570	5570	5570	0
91	20241022	200100	99534920	5570	5570	5570	5570	0
92	20241022	200000	99534920	5570	5570	5570	5570	519
93	20241022	195900	99534920	5570	5570	5570	5570	0
94	20241022	195800	99534920	5570	5570	5570	5570	0
95	20241022	195700	99534920	5570	5570	5570	5570	0
96	20241022	195600	99534920	5570	5570	5570	5570	0
97	20241022	195500	99534920	5570	5570	5570	5570	0
98	20241022	195400	99534920	5570	5570	5570	5570	0
99	20241022	195300	99534920	5570	5570	5570	5570	0
100	20241022	195200	99534920	5570	5570	5570	5570	0
101	20241022	195100	99534920	5570	5570	5570	5570	0
102	20241022	195000	99534920	5570	5570	5570	5570	0
103	20241022	194900	99534920	5570	5570	5570	5570	0
104	20241022	194800	99534920	5570	5570	5570	5570	0
105	20241022	194700	99534920	5570	5570	5570	5570	0
106	20241022	194600	99534920	5570	5570	5570	5570	0
107	20241022	194500	99534920	5570	5570	5570	5570	0
108	20241022	194400	99534920	5570	5570	5570	5570	0
109	20241022	194300	99534920	5570	5570	5570	5570	0
110	20241022	194200	99534920	5570	5570	5570	5570	0
111	20241022	194100	99534920	5570	5570	5570	5570	0
112	20241022	194000	99534920	5570	5570	5570	5570	0
113	20241022	193900	99534920	5570	5570	5570	5570	0
114	20241022	193800	99534920	5570	5570	5570	5570	0
115	20241022	193700	99534920	5570	5570	5570	5570	0
116	20241022	193600	99534920	5570	5570	5570	5570	0
117	20241022	193500	99534920	5570	5570	5570	5570	0
118	20241022	193400	99534920	5570	5570	5570	5570	0
119	20241022	193300	99534920	5570	5570	5570	5570	0
120	20241022	193200	99534920	5570	5570	5570	5570	0
121	20241022	193100	99534920	5570	5570	5570	5570	0
122	20241022	193000	99534920	5570	5570	5570	5570	519
123	20241022	192900	99534920	5570	5570	5570	5570	0
124	20241022	192800	99534920	5570	5570	5570	5570	0
125	20241022	192700	99534920	5570	5570	5570	5570	0
126	20241022	192600	99534920	5570	5570	5570	5570	0
127	20241022	192500	99534920	5570	5570	5570	5570	0
128	20241022	192400	99534920	5570	5570	5570	5570	0
129	20241022	192300	99534920	5570	5570	5570	5570	0
130	20241022	192200	99534920	5570	5570	5570	5570	0
131	20241022	192100	99534920	5570	5570	5570	5570	0
132	20241022	192000	99534920	5570	5570	5570	5570	0
133	20241022	191900	99534920	5570	5570	5570	5570	0
134	20241022	191800	99534920	5570	5570	5570	5570	0
135	20241022	191700	99534920	5570	5570	5570	5570	0
136	20241022	191600	99534920	5570	5570	5570	5570	0
137	20241022	191500	99534920	5570	5570	5570	5570	0
138	20241022	191400	99534920	5570	5570	5570	5570	0
139	20241022	191300	99534920	5570	5570	5570	5570	0
140	20241022	191200	99534920	5570	5570	5570	5570	0
141	20241022	191100	99534920	5570	5570	5570	5570	0
142	20241022	191000	99534920	5570	5570	5570	5570	0
143	20241022	190900	99534920	5570	5570	5570	5570	0
144	20241022	190800	99534920	5570	5570	5570	5570	0
145	20241022	190700	99534920	5570	5570	5570	5570	0
146	20241022	190600	99534920	5570	5570	5570	5570	0
147	20241022	190500	99534920	5570	5570	5570	5570	0
148	20241022	190400	99534920	5570	5570	5570	5570	0
149	20241022	190300	99534920	5570	5570	5570	5570	0
150	20241022	190200	99534920	5570	5570	5570	5570	0
151	20241022	190100	99534920	5570	5570	5570	5570	0
152	20241022	190000	99534920	5570	5570	5570	5570	519
153	20241022	185900	99534920	5570	5570	5570	5570	0
154	20241022	185800	99534920	5570	5570	5570	5570	0
155	20241022	185700	99534920	5570	5570	5570	5570	0
156	20241022	185600	99534920	5570	5570	5570	5570	0
157	20241022	185500	99534920	5570	5570	5570	5570	0
158	20241022	185400	99534920	5570	5570	5570	5570	0
159	20241022	185300	99534920	5570	5570	5570	5570	0
160	20241022	185200	99534920	5570	5570	5570	5570	0
161	20241022	185100	99534920	5570	5570	5570	5570	0
162	20241022	185000	99534920	5570	5570	5570	5570	0
163	20241022	184900	99534920	5570	5570	5570	5570	0
164	20241022	184800	99534920	5570	5570	5570	5570	0
165	20241022	184700	99534920	5570	5570	5570	5570	0
166	20241022	184600	99534920	5570	5570	5570	5570	0
167	20241022	184500	99534920	5570	5570	5570	5570	0
168	20241022	184400	99534920	5570	5570	5570	5570	0
169	20241022	184300	99534920	5570	5570	5570	5570	0
170	20241022	184200	99534920	5570	5570	5570	5570	0
171	20241022	184100	99534920	5570	5570	5570	5570	0
172	20241022	184000	99534920	5570	5570	5570	5570	0
173	20241022	183900	99534920	5570	5570	5570	5570	0
174	20241022	183800	99534920	5570	5570	5570	5570	0
175	20241022	183700	99534920	5570	5570	5570	5570	0
176	20241022	183600	99534920	5570	5570	5570	5570	0
177	20241022	183500	99534920	5570	5570	5570	5570	0
178	20241022	183400	99534920	5570	5570	5570	5570	0
179	20241022	183300	99534920	5570	5570	5570	5570	0
180	20241022	183200	99534920	5570	5570	5570	5570	0
181	20241022	183100	99534920	5570	5570	5570	5570	0
182	20241022	183000	99534920	5570	5570	5570	5570	519
183	20241022	182900	99534920	5570	5570	5570	5570	0
184	20241022	182800	99534920	5570	5570	5570	5570	0
185	20241022	182700	99534920	5570	5570	5570	5570	0
186	20241022	182600	99534920	5570	5570	5570	5570	0
187	20241022	182500	99534920	5570	5570	5570	5570	0
188	20241022	182400	99534920	5570	5570	5570	5570	0
189	20241022	182300	99534920	5570	5570	5570	5570	0
190	20241022	182200	99534920	5570	5570	5570	5570	0
191	20241022	182100	99534920	5570	5570	5570	5570	0
192	20241022	182000	99534920	5570	5570	5570	5570	0
193	20241022	181900	99534920	5570	5570	5570	5570	0
194	20241022	181800	99534920	5570	5570	5570	5570	0
195	20241022	181700	99534920	5570	5570	5570	5570	0
196	20241022	181600	99534920	5570	5570	5570	5570	0
197	20241022	181500	99534920	5570	5570	5570	5570	0
198	20241022	181400	99534920	5570	5570	5570	5570	0
199	20241022	181300	99534920	5570	5570	5570	5570	0
200	20241022	181200	99534920	5570	5570	5570	5570	0
201	20241022	181100	99534920	5570	5570	5570	5570	0
202	20241022	181000	99534920	5570	5570	5570	5570	0
203	20241022	180900	99534920	5570	5570	5570	5570	0
204	20241022	180800	99534920	5570	5570	5570	5570	0
205	20241022	180700	99534920	5570	5570	5570	5570	0
206	20241022	180600	99534920	5570	5570	5570	5570	0
207	20241022	180500	99534920	5570	5570	5570	5570	0
208	20241022	180400	99534920	5570	5570	5570	5570	0
209	20241022	180300	99534920	5570	5570	5570	5570	0
210	20241022	180200	99534920	5570	5570	5570	5570	0
211	20241022	180100	99534920	5570	5570	5570	5570	0
212	20241022	180000	99534920	5570	5570	5570	5570	519
213	20241022	175900	99534920	5570	5570	5570	5570	0
214	20241022	175800	99534920	5570	5570	5570	5570	0
215	20241022	175700	99534920	5570	5570	5570	5570	0
216	20241022	175600	99534920	5570	5570	5570	5570	0
217	20241022	175500	99534920	5570	5570	5570	5570	0
218	20241022	175400	99534920	5570	5570	5570	5570	0
219	20241022	175300	99534920	5570	5570	5570	5570	0
220	20241022	175200	99534920	5570	5570	5570	5570	0
221	20241022	175100	99534920	5570	5570	5570	5570	0
222	20241022	175000	99534920	5570	5570	5570	5570	0
223	20241022	174900	99534920	5570	5570	5570	5570	0
224	20241022	174800	99534920	5570	5570	5570	5570	0
225	20241022	174700	99534920	5570	5570	5570	5570	0
226	20241022	174600	99534920	5570	5570	5570	5570	0
227	20241022	174500	99534920	5570	5570	5570	5570	0
228	20241022	174400	99534920	5570	5570	5570	5570	0
229	20241022	174300	99534920	5570	5570	5570	5570	0
230	20241022	174200	99534920	5570	5570	5570	5570	0
231	20241022	174100	99534920	5570	5570	5570	5570	0
232	20241022	174000	99534920	5570	5570	5570	5570	0
233	20241022	173900	99534920	5570	5570	5570	5570	0
234	20241022	173800	99534920	5570	5570	5570	5570	0
235	20241022	173700	99534920	5570	5570	5570	5570	0
236	20241022	173600	99534920	5570	5570	5570	5570	0
237	20241022	173500	99534920	5570	5570	5570	5570	0
238	20241022	173400	99534920	5570	5570	5570	5570	0
239	20241022	173300	99534920	5570	5570	5570	5570	0
240	20241022	173200	99534920	5570	5570	5570	5570	0
241	20241022	173100	99534920	5570	5570	5570	5570	0
242	20241022	173000	99534920	5570	5570	5570	5570	519
243	20241022	172900	99534920	5570	5570	5570	5570	0
244	20241022	172800	99534920	5570	5570	5570	5570	0
245	20241022	172700	99534920	5570	5570	5570	5570	0
246	20241022	172600	99534920	5570	5570	5570	5570	0
247	20241022	172500	99534920	5570	5570	5570	5570	0
248	20241022	172400	99534920	5570	5570	5570	5570	0
249	20241022	172300	99534920	5570	5570	5570	5570	0
250	20241022	172200	99534920	5570	5570	5570	5570	0
251	20241022	172100	99534920	5570	5570	5570	5570	0
252	20241022	172000	99534920	5570	5570	5570	5570	0
253	20241022	171900	99534920	5570	5570	5570	5570	0
254	20241022	171800	99534920	5570	5570	5570	5570	0
255	20241022	171700	99534920	5570	5570	5570	5570	0
256	20241022	171600	99534920	5570	5570	5570	5570	0
257	20241022	171500	99534920	5570	5570	5570	5570	0
258	20241022	171400	99534920	5570	5570	5570	5570	0
259	20241022	171300	99534920	5570	5570	5570	5570	0
260	20241022	171200	99534920	5570	5570	5570	5570	0
261	20241022	171100	99534920	5570	5570	5570	5570	0
262	20241022	171000	99534920	5570	5570	5570	5570	0
263	20241022	170900	99534920	5570	5570	5570	5570	0
264	20241022	170800	99534920	5570	5570	5570	5570	0
265	20241022	170700	99534920	5570	5570	5570	5570	0
266	20241022	170600	99534920	5570	5570	5570	5570	0
267	20241022	170500	99534920	5570	5570	5570	5570	0
268	20241022	170400	99534920	5570	5570	5570	5570	0
269	20241022	170300	99534920	5570	5570	5570	5570	0
270	20241022	170200	99534920	5570	5570	5570	5570	0
271	20241022	170100	99534920	5570	5570	5570	5570	0
272	20241022	170000	99534920	5570	5570	5570	5570	519
273	20241022	165900	99534920	5570	5570	5570	5570	0
274	20241022	165800	99534920	5570	5570	5570	5570	0
275	20241022	165700	99534920	5570	5570	5570	5570	0
276	20241022	165600	99534920	5570	5570	5570	5570	0
277	20241022	165500	99534920	5570	5570	5570	5570	0
278	20241022	165400	99534920	5570	5570	5570	5570	0
279	20241022	165300	99534920	5570	5570	5570	5570	0
280	20241022	165200	99534920	5570	5570	5570	5570	0
281	20241022	165100	99534920	5570	5570	5570	5570	0
282	20241022	165000	99534920	5570	5570	5570	5570	0
283	20241022	164900	99534920	5570	5570	5570	5570	0
284	20241022	164800	99534920	5570	5570	5570	5570	0
285	20241022	164700	99534920	5570	5570	5570	5570	0
286	20241022	164600	99534920	5570	5570	5570	5570	0
287	20241022	164500	99534920	5570	5570	5570	5570	0
288	20241022	164400	99534920	5570	5570	5570	5570	0
289	20241022	164300	99534920	5570	5570	5570	5570	0
290	20241022	164200	99534920	5570	5570	5570	5570	0
291	20241022	164100	99534920	5570	5570	5570	5570	0
292	20241022	164000	99534920	5570	5570	5570	5570	0
293	20241022	163900	99534920	5570	5570	5570	5570	0
294	20241022	163800	99534920	5570	5570	5570	5570	0
295	20241022	163700	99534920	5570	5570	5570	5570	0
296	20241022	163600	99534920	5570	5570	5570	5570	0
297	20241022	163500	99534920	5570	5570	5570	5570	0
298	20241022	163400	99534920	5570	5570	5570	5570	0
299	20241022	163300	99534920	5570	5570	5570	5570	0
300	20241022	163200	99534920	5570	5570	5570	5570	0
301	20241022	163100	99534920	5570	5570	5570	5570	0
302	20241022	163000	99534920	5570	5570	5570	5570	519
303	20241022	162900	99534920	5570	5570	5570	5570	0
304	20241022	162800	99534920	5570	5570	5570	5570	0
305	20241022	162700	99534920	5570	5570	5570	5570	0
306	20241022	162600	99534920	5570	5570	5570	5570	0
307	20241022	162500	99534920	5570	5570	5570	5570	0
308	20241022	162400	99534920	5570	5570	5570	5570	0
309	20241022	162300	99534920	5570	5570	5570	5570	0
310	20241022	162200	99534920	5570	5570	5570	5570	0
311	20241022	162100	99534920	5570	5570	5570	5570	0
312	20241022	162000	99534920	5570	5570	5570	5570	0
313	20241022	161900	99534920	5570	5570	5570	5570	0
314	20241022	161800	99534920	5570	5570	5570	5570	0
315	20241022	161700	99534920	5570	5570	5570	5570	0
316	20241022	161600	99534920	5570	5570	5570	5570	0
317	20241022	161500	99534920	5570	5570	5570	5570	0
318	20241022	161400	99534920	5570	5570	5570	5570	0
319	20241022	161300	99534920	5570	5570	5570	5570	0
320	20241022	161200	99534920	5570	5570	5570	5570	0
321	20241022	161100	99534920	5570	5570	5570	5570	0
322	20241022	161000	99534920	5570	5570	5570	5570	0
323	20241022	160900	99534920	5570	5570	5570	5570	0
324	20241022	160800	99534920	5570	5570	5570	5570	0
325	20241022	160700	99534920	5570	5570	5570	5570	0
326	20241022	160600	99534920	5570	5570	5570	5570	0
327	20241022	160500	99534920	5570	5570	5570	5570	0
328	20241022	160400	99534920	5570	5570	5570	5570	0
329	20241022	160300	99534920	5570	5570	5570	5570	0
330	20241022	160200	99534920	5570	5570	5570	5570	0
331	20241022	160100	99534920	5570	5570	5570	5570	0
332	20241022	160000	99534920	5570	5570	5570	5570	519
333	20241022	155900	99534920	5570	5570	5570	5570	0
334	20241022	155800	99534920	5570	5570	5570	5570	0
335	20241022	155700	99534920	5570	5570	5570	5570	0
336	20241022	155600	99534920	5570	5570	5570	5570	0
337	20241022	155500	99534920	5570	5570	5570	5570	0
338	20241022	155400	99534920	5570	5570	5570	5570	0
339	20241022	155300	99534920	5570	5570	5570	5570	0
340	20241022	155200	99534920	5570	5570	5570	5570	0
341	20241022	155100	99534920	5570	5570	5570	5570	0
342	20241022	155000	99534920	5570	5570	5570	5570	0
343	20241022	154900	99534920	5570	5570	5570	5570	0
344	20241022	154800	99534920	5570	5570	5570	5570	0
345	20241022	154700	99534920	5570	5570	5570	5570	0
346	20241022	154600	99534920	5570	5570	5570	5570	0
347	20241022	154500	99534920	5570	5570	5570	5570	0
348	20241022	154400	99534920	5570	5570	5570	5570	0
349	20241022	154300	99534920	5570	5570	5570	5570	0
350	20241022	154200	99534920	5570	5570	5570	5570	0
351	20241022	154100	99534920	5570	5570	5570	5570	0
352	20241022	154000	99534920	5570	5570	5570	5570	0
353	20241022	153900	99534920	5570	5570	5570	5570	0
354	20241022	153800	99534920	5570	5570	5570	5570	0
355	20241022	153700	99534920	5570	5570	5570	5570	0
356	20241022	153600	99534920	5570	5570	5570	5570	0
357	20241022	153500	99534920	5570	5570	5570	5570	0
358	20241022	153400	99534920	5570	5570	5570	5570	0
359	20241022	153300	99534920	5570	5570	5570	5570	0
360	20241022	153200	99534920	5570	5570	5570	5570	0
361	20241022	153100	99534920	5570	5570	5570	5570	0
362	20241022	153000	99534920	5570	5570	5570	5570	1038
363	20241022	152900	96644090	5610	5610	5610	5610	0
364	20241022	152800	96644090	5610	5610	5610	5610	0
365	20241022	152700	96644090	5610	5610	5610	5610	0
366	20241022	152600	96644090	5610	5610	5610	5610	0
367	20241022	152500	96644090	5610	5610	5610	5610	0
368	20241022	152400	96644090	5610	5610	5610	5610	0
369	20241022	152300	96644090	5610	5610	5610	5610	0
370	20241022	152200	96644090	5610	5610	5610	5610	0
371	20241022	152100	96644090	5610	5610	5610	5610	0
372	20241022	152000	96644090	5610	5610	5610	5610	0
373	20241022	151900	96644090	5610	5610	5610	5610	49
374	20241022	151800	96369200	5670	5670	5670	5670	0
375	20241022	151700	96369200	5670	5670	5670	5670	0
376	20241022	151600	96369200	5670	5670	5670	5670	0
377	20241022	151500	96369200	5670	5670	5670	5670	0
378	20241022	151400	96369200	5670	5670	5670	5670	0
379	20241022	151300	96369200	5670	5670	5670	5670	0
380	20241022	151200	96369200	5670	5670	5670	5670	0
381	20241022	151100	96369200	5670	5670	5670	5670	0
382	20241022	151000	96369200	5670	5670	5670	5670	0
383	20241022	150900	96369200	5670	5670	5670	5670	0
384	20241022	150800	96369200	5670	5670	5670	5670	0
385	20241022	150700	96369200	5670	5670	5670	5670	0
386	20241022	150600	96369200	5670	5670	5670	5670	0
387	20241022	150500	96369200	5670	5670	5670	5670	0
388	20241022	150400	96369200	5670	5660	5670	5660	200
389	20241022	150300	95235350	5660	5660	5660	5660	0
390	20241022	150200	95235350	5660	5660	5660	5660	0
391	20241022	150100	95235350	5660	5660	5660	5660	0
392	20241022	150000	95235350	5660	5660	5660	5660	0
393	20241022	145900	95235350	5660	5640	5660	5640	100
394	20241022	145800	94670910	5600	5600	5600	5600	0
395	20241022	145700	94670910	5600	5630	5630	5600	1000
396	20241022	145600	89056200	5630	5630	5630	5630	0
397	20241022	145500	89056200	5630	5630	5630	5630	0
398	20241022	145400	89056200	5630	5630	5630	5630	0
399	20241022	145300	89056200	5630	5630	5630	5630	0
400	20241022	145200	89056200	5630	5630	5630	5630	0
401	20241022	145100	89056200	5630	5630	5630	5630	0
402	20241022	145000	89056200	5630	5630	5630	5630	0
403	20241022	144900	89056200	5630	5630	5630	5630	1582
404	20241022	144800	80149540	5640	5640	5640	5640	0
405	20241022	144700	80149540	5640	5640	5640	5640	369
406	20241022	144600	78068380	5630	5630	5630	5630	0
407	20241022	144500	78068380	5630	5630	5630	5630	0
408	20241022	144400	78068380	5630	5630	5630	5630	0
409	20241022	144300	78068380	5630	5630	5630	5630	3
410	20241022	144200	78051490	5630	5630	5630	5630	0
411	20241022	144100	78051490	5630	5630	5630	5630	0
412	20241022	144000	78051490	5630	5630	5630	5630	0
413	20241022	143900	78051490	5630	5630	5630	5630	3
414	20241022	143800	78034600	5630	5630	5630	5630	1
415	20241022	143700	78028970	5640	5640	5640	5640	0
416	20241022	143600	78028970	5640	5640	5640	5640	0
417	20241022	143500	78028970	5640	5640	5640	5640	0
418	20241022	143400	78028970	5640	5640	5640	5640	0
419	20241022	143300	78028970	5640	5640	5640	5640	0
420	20241022	143200	78028970	5640	5640	5640	5640	0
421	20241022	143100	78028970	5640	5640	5640	5640	0
422	20241022	143000	78028970	5640	5640	5640	5640	0
423	20241022	142900	78028970	5640	5640	5640	5640	0
424	20241022	142800	78028970	5640	5640	5640	5640	0
425	20241022	142700	78028970	5640	5640	5640	5640	0
426	20241022	142600	78028970	5640	5640	5640	5640	0
427	20241022	142500	78028970	5640	5640	5640	5640	0
428	20241022	142400	78028970	5640	5640	5640	5640	10
429	20241022	142300	77972570	5640	5640	5640	5640	0
430	20241022	142200	77972570	5640	5640	5640	5640	0
431	20241022	142100	77972570	5640	5640	5640	5640	0
432	20241022	142000	77972570	5640	5640	5640	5640	0
433	20241022	141900	77972570	5640	5640	5640	5640	0
434	20241022	141800	77972570	5640	5640	5640	5640	0
435	20241022	141700	77972570	5640	5640	5640	5640	0
436	20241022	141600	77972570	5640	5640	5640	5640	0
437	20241022	141500	77972570	5640	5640	5640	5640	0
438	20241022	141400	77972570	5640	5640	5640	5640	1
439	20241022	141300	77966930	5640	5640	5640	5640	62
440	20241022	141200	77617250	5660	5660	5660	5660	2
441	20241022	141100	77605930	5660	5660	5660	5660	2
442	20241022	141000	77594610	5640	5640	5640	5640	0
443	20241022	140900	77594610	5640	5640	5640	5640	0
444	20241022	140800	77594610	5640	5640	5640	5640	0
445	20241022	140700	77594610	5640	5640	5640	5640	0
446	20241022	140600	77594610	5640	5640	5640	5640	0
447	20241022	140500	77594610	5640	5640	5640	5640	0
448	20241022	140400	77594610	5640	5640	5640	5640	0
449	20241022	140300	77594610	5640	5640	5640	5640	0
450	20241022	140200	77594610	5640	5640	5640	5640	0
451	20241022	140100	77594610	5640	5640	5640	5640	0
452	20241022	140000	77594610	5640	5640	5640	5640	0
453	20241022	135900	77594610	5640	5640	5640	5640	0
454	20241022	135800	77594610	5640	5640	5640	5640	0
455	20241022	135700	77594610	5640	5640	5640	5640	0
456	20241022	135600	77594610	5640	5640	5640	5640	0
457	20241022	135500	77594610	5640	5640	5640	5640	0
458	20241022	135400	77594610	5640	5640	5640	5640	1
459	20241022	135300	77588970	5660	5660	5660	5660	0
460	20241022	135200	77588970	5660	5660	5660	5660	0
461	20241022	135100	77588970	5660	5660	5660	5660	0
462	20241022	135000	77588970	5660	5660	5660	5660	0
463	20241022	134900	77588970	5660	5660	5660	5660	0
464	20241022	134800	77588970	5660	5660	5660	5660	0
465	20241022	134700	77588970	5660	5660	5660	5660	0
466	20241022	134600	77588970	5660	5660	5660	5660	0
467	20241022	134500	77588970	5660	5660	5660	5660	0
468	20241022	134400	77588970	5660	5650	5660	5650	24
469	20241022	134300	77453360	5650	5650	5650	5650	5
470	20241022	134200	77425110	5650	5650	5650	5650	10
471	20241022	134100	77368610	5640	5640	5640	5640	30
472	20241022	134000	77199410	5640	5640	5640	5640	4
473	20241022	133900	77176850	5640	5640	5640	5640	0
474	20241022	133800	77176850	5640	5640	5640	5640	2
475	20241022	133700	77165570	5640	5640	5640	5640	0
476	20241022	133600	77165570	5640	5640	5640	5640	0
477	20241022	133500	77165570	5640	5640	5640	5640	0
478	20241022	133400	77165570	5640	5640	5640	5640	0
479	20241022	133300	77165570	5640	5640	5640	5640	0
480	20241022	133200	77165570	5640	5640	5640	5640	0
481	20241022	133100	77165570	5640	5640	5640	5640	0
482	20241022	133000	77165570	5640	5640	5640	5640	0
483	20241022	132900	77165570	5640	5640	5640	5640	0
484	20241022	132800	77165570	5640	5640	5640	5640	0
485	20241022	132700	77165570	5640	5640	5640	5640	0
486	20241022	132600	77165570	5640	5640	5640	5640	100
487	20241022	132500	76601570	5620	5620	5620	5620	53
488	20241022	132400	76303710	5620	5620	5620	5620	0
489	20241022	132300	76303710	5620	5620	5620	5620	0
490	20241022	132200	76303710	5620	5620	5620	5620	577
491	20241022	132100	73060970	5620	5620	5620	5620	0
492	20241022	132000	73060970	5620	5620	5620	5620	0
493	20241022	131900	73060970	5620	5620	5620	5620	0
494	20241022	131800	73060970	5620	5620	5620	5620	0
495	20241022	131700	73060970	5620	5620	5620	5620	0
496	20241022	131600	73060970	5620	5620	5620	5620	0
497	20241022	131500	73060970	5620	5620	5620	5620	0
498	20241022	131400	73060970	5620	5620	5620	5620	0
499	20241022	131300	73060970	5620	5620	5620	5620	0
500	20241022	131200	73060970	5620	5620	5620	5620	0
501	20241022	131100	73060970	5620	5620	5620	5620	0
502	20241022	131000	73060970	5620	5620	5620	5620	3
503	20241022	130900	73044110	5620	5620	5620	5620	70
504	20241022	130800	72650710	5620	5620	5620	5620	0
505	20241022	130700	72650710	5620	5620	5620	5620	2
506	20241022	130600	72639470	5620	5620	5620	5620	0
507	20241022	130500	72639470	5620	5620	5620	5620	1
508	20241022	130400	72633850	5620	5620	5620	5620	0
509	20241022	130300	72633850	5620	5610	5620	5600	1061
510	20241022	130200	66688760	5610	5610	5610	5610	0
511	20241022	130100	66688760	5610	5610	5610	5610	0
512	20241022	130000	66688760	5610	5610	5610	5610	0
513	20241022	125900	66688760	5610	5610	5610	5610	0
514	20241022	125800	66688760	5610	5610	5610	5610	0
515	20241022	125700	66688760	5610	5610	5610	5610	0
516	20241022	125600	66688760	5610	5610	5610	5610	0
517	20241022	125500	66688760	5610	5610	5610	5610	0
518	20241022	125400	66688760	5610	5610	5610	5610	0
519	20241022	125300	66688760	5610	5610	5610	5610	0
520	20241022	125200	66688760	5610	5610	5610	5610	0
521	20241022	125100	66688760	5610	5640	5640	5610	69
522	20241022	125000	66299630	5610	5610	5610	5610	17
523	20241022	124900	66204260	5610	5630	5630	5600	1715
524	20241022	124800	56578110	5620	5620	5620	5620	0
525	20241022	124700	56578110	5620	5620	5620	5620	0
526	20241022	124600	56578110	5620	5620	5620	5620	0
527	20241022	124500	56578110	5620	5620	5620	5620	0
528	20241022	124400	56578110	5620	5620	5620	5620	0
529	20241022	124300	56578110	5620	5620	5620	5620	0
530	20241022	124200	56578110	5620	5620	5620	5620	0
531	20241022	124100	56578110	5620	5620	5620	5620	0
532	20241022	124000	56578110	5620	5650	5650	5620	300
533	20241022	123900	54884980	5660	5660	5660	5660	0
534	20241022	123800	54884980	5660	5660	5660	5660	420
535	20241022	123700	52507780	5660	5660	5660	5660	0
536	20241022	123600	52507780	5660	5660	5660	5660	0
537	20241022	123500	52507780	5660	5660	5660	5660	0
538	20241022	123400	52507780	5660	5660	5660	5660	0
539	20241022	123300	52507780	5660	5660	5660	5660	0
540	20241022	123200	52507780	5660	5660	5660	5660	176
541	20241022	123100	51511620	5660	5660	5660	5660	95
542	20241022	123000	50973920	5660	5660	5660	5660	0
543	20241022	122900	50973920	5660	5660	5660	5660	0
544	20241022	122800	50973920	5660	5660	5660	5660	0
545	20241022	122700	50973920	5660	5660	5660	5660	0
546	20241022	122600	50973920	5660	5660	5660	5660	0
547	20241022	122500	50973920	5660	5660	5660	5660	0
548	20241022	122400	50973920	5660	5660	5660	5660	0
549	20241022	122300	50973920	5660	5660	5660	5660	0
550	20241022	122200	50973920	5660	5660	5660	5660	0
551	20241022	122100	50973920	5660	5660	5660	5660	0
552	20241022	122000	50973920	5660	5660	5660	5660	0
553	20241022	121900	50973920	5660	5660	5660	5660	0
554	20241022	121800	50973920	5660	5660	5660	5660	100
555	20241022	121700	50407920	5660	5670	5670	5660	200
556	20241022	121600	49275910	5690	5690	5690	5690	0
557	20241022	121500	49275910	5690	5690	5690	5690	0
558	20241022	121400	49275910	5690	5690	5690	5690	0
559	20241022	121300	49275910	5690	5670	5690	5670	80
560	20241022	121200	48822210	5690	5690	5690	5690	0
561	20241022	121100	48822210	5690	5690	5690	5690	0
562	20241022	121000	48822210	5690	5690	5690	5690	1
563	20241022	120900	48816520	5650	5650	5650	5650	0
564	20241022	120800	48816520	5650	5650	5650	5650	0
565	20241022	120700	48816520	5650	5650	5650	5650	0
566	20241022	120600	48816520	5650	5650	5650	5650	41
567	20241022	120500	48584870	5660	5660	5660	5660	14
568	20241022	120400	48505630	5670	5670	5670	5670	0
569	20241022	120300	48505630	5670	5670	5670	5670	5
570	20241022	120200	48477280	5680	5680	5680	5680	10
571	20241022	120100	48420480	5690	5690	5690	5690	0
572	20241022	120000	48420480	5690	5690	5690	5690	0
573	20241022	115900	48420480	5690	5690	5690	5690	0
574	20241022	115800	48420480	5690	5690	5690	5690	0
575	20241022	115700	48420480	5690	5690	5690	5690	0
576	20241022	115600	48420480	5690	5690	5690	5690	4
577	20241022	115500	48397720	5690	5690	5690	5690	0
578	20241022	115400	48397720	5690	5690	5690	5690	50
579	20241022	115300	48113220	5690	5690	5690	5690	0
580	20241022	115200	48113220	5690	5690	5690	5690	0
581	20241022	115100	48113220	5690	5690	5690	5690	52
582	20241022	115000	47817340	5700	5700	5700	5700	0
583	20241022	114900	47817340	5700	5700	5700	5700	0
584	20241022	114800	47817340	5700	5700	5700	5700	0
585	20241022	114700	47817340	5700	5700	5700	5700	0
586	20241022	114600	47817340	5700	5700	5700	5700	0
587	20241022	114500	47817340	5700	5700	5700	5700	0
588	20241022	114400	47817340	5700	5700	5700	5700	0
589	20241022	114300	47817340	5700	5700	5700	5700	0
590	20241022	114200	47817340	5700	5700	5700	5700	0
591	20241022	114100	47817340	5700	5700	5700	5700	5
592	20241022	114000	47788840	5690	5690	5690	5690	0
593	20241022	113900	47788840	5690	5690	5690	5690	3
594	20241022	113800	47771770	5690	5690	5690	5690	22
595	20241022	113700	47646590	5690	5690	5690	5690	5
596	20241022	113600	47618140	5690	5690	5690	5690	0
597	20241022	113500	47618140	5690	5690	5690	5690	0
598	20241022	113400	47618140	5690	5690	5690	5690	0
599	20241022	113300	47618140	5690	5690	5690	5690	0
600	20241022	113200	47618140	5690	5690	5690	5690	0
601	20241022	113100	47618140	5690	5690	5690	5690	0
602	20241022	113000	47618140	5690	5690	5690	5690	5
603	20241022	112900	47589690	5690	5690	5690	5690	0
604	20241022	112800	47589690	5690	5690	5690	5690	3
605	20241022	112700	47572620	5690	5660	5690	5660	100
606	20241022	112600	47005900	5690	5690	5690	5690	0
607	20241022	112500	47005900	5690	5690	5690	5690	5
608	20241022	112400	46977450	5650	5650	5650	5650	0
609	20241022	112300	46977450	5650	5650	5650	5650	0
610	20241022	112200	46977450	5650	5650	5650	5650	0
611	20241022	112100	46977450	5650	5650	5650	5650	0
612	20241022	112000	46977450	5650	5650	5650	5650	0
613	20241022	111900	46977450	5650	5650	5650	5650	0
614	20241022	111800	46977450	5650	5650	5650	5650	0
615	20241022	111700	46977450	5650	5650	5650	5650	0
616	20241022	111600	46977450	5650	5650	5650	5650	0
617	20241022	111500	46977450	5650	5650	5650	5650	0
618	20241022	111400	46977450	5650	5650	5650	5650	0
619	20241022	111300	46977450	5650	5650	5650	5650	0
620	20241022	111200	46977450	5650	5650	5650	5650	0
621	20241022	111100	46977450	5650	5650	5650	5650	0
622	20241022	111000	46977450	5650	5650	5650	5650	0
623	20241022	110900	46977450	5650	5650	5650	5650	0
624	20241022	110800	46977450	5650	5650	5650	5650	0
625	20241022	110700	46977450	5650	5650	5650	5650	0
626	20241022	110600	46977450	5650	5650	5650	5650	0
627	20241022	110500	46977450	5650	5650	5650	5650	0
628	20241022	110400	46977450	5650	5650	5650	5650	0
629	20241022	110300	46977450	5650	5650	5650	5650	23
630	20241022	110200	46847500	5650	5650	5650	5650	0
631	20241022	110100	46847500	5650	5650	5650	5650	312
632	20241022	110000	45084700	5650	5660	5660	5650	1030
633	20241022	105900	39259400	5700	5700	5700	5700	1
634	20241022	105800	39253700	5660	5660	5660	5660	0
635	20241022	105700	39253700	5660	5660	5660	5660	0
636	20241022	105600	39253700	5660	5660	5660	5660	0
637	20241022	105500	39253700	5660	5660	5660	5660	12
638	20241022	105400	39185780	5700	5700	5700	5700	0
639	20241022	105300	39185780	5700	5700	5700	5700	0
640	20241022	105200	39185780	5700	5700	5700	5700	1
641	20241022	105100	39180080	5680	5680	5680	5680	100
642	20241022	105000	38612080	5670	5660	5670	5660	33
643	20241022	104900	38424980	5660	5660	5660	5660	0
644	20241022	104800	38424980	5660	5660	5660	5660	0
645	20241022	104700	38424980	5660	5660	5660	5660	0
646	20241022	104600	38424980	5660	5660	5660	5660	0
647	20241022	104500	38424980	5660	5660	5660	5660	0
648	20241022	104400	38424980	5660	5660	5660	5660	14
649	20241022	104300	38345740	5700	5700	5700	5700	0
650	20241022	104200	38345740	5700	5700	5700	5700	0
651	20241022	104100	38345740	5700	5700	5700	5700	0
652	20241022	104000	38345740	5700	5700	5700	5700	0
653	20241022	103900	38345740	5700	5700	5700	5700	0
654	20241022	103800	38345740	5700	5700	5700	5700	0
655	20241022	103700	38345740	5700	5700	5700	5700	0
656	20241022	103600	38345740	5700	5700	5700	5700	200
657	20241022	103500	37205740	5700	5700	5700	5700	0
658	20241022	103400	37205740	5700	5700	5700	5700	0
659	20241022	103300	37205740	5700	5700	5700	5700	0
660	20241022	103200	37205740	5700	5700	5700	5700	0
661	20241022	103100	37205740	5700	5700	5700	5700	0
662	20241022	103000	37205740	5700	5700	5700	5700	0
663	20241022	102900	37205740	5700	5700	5700	5700	0
664	20241022	102800	37205740	5700	5700	5700	5700	0
665	20241022	102700	37205740	5700	5700	5700	5700	0
666	20241022	102600	37205740	5700	5700	5700	5700	0
667	20241022	102500	37205740	5700	5700	5700	5700	1
668	20241022	102400	37200040	5660	5660	5660	5660	0
669	20241022	102300	37200040	5660	5660	5660	5660	0
670	20241022	102200	37200040	5660	5660	5660	5660	0
671	20241022	102100	37200040	5660	5660	5660	5660	0
672	20241022	102000	37200040	5660	5660	5660	5660	0
673	20241022	101900	37200040	5660	5660	5660	5660	0
674	20241022	101800	37200040	5660	5660	5660	5660	657
675	20241022	101700	33481420	5700	5700	5700	5700	0
676	20241022	101600	33481420	5700	5700	5700	5700	0
677	20241022	101500	33481420	5700	5700	5700	5700	0
678	20241022	101400	33481420	5700	5700	5700	5700	0
679	20241022	101300	33481420	5700	5700	5700	5700	81
680	20241022	101200	33019720	5700	5700	5700	5700	1000
681	20241022	101100	27319720	5690	5690	5690	5690	0
682	20241022	101000	27319720	5690	5690	5690	5690	89
683	20241022	100900	26813310	5690	5690	5690	5690	11
684	20241022	100800	26750720	5670	5670	5670	5670	0
685	20241022	100700	26750720	5670	5670	5670	5670	0
686	20241022	100600	26750720	5670	5670	5670	5670	26
687	20241022	100500	26603300	5660	5660	5660	5660	200
688	20241022	100400	25471300	5660	5660	5660	5660	0
689	20241022	100300	25471300	5660	5660	5660	5660	126
690	20241022	100200	24758140	5660	5660	5660	5660	0
691	20241022	100100	24758140	5660	5670	5670	5660	767
692	20241022	100000	20409480	5670	5670	5670	5670	12
693	20241022	095900	20341440	5670	5670	5670	5670	0
694	20241022	095800	20341440	5670	5670	5670	5670	0
695	20241022	095700	20341440	5670	5670	5670	5670	0
696	20241022	095600	20341440	5670	5670	5670	5670	138
697	20241022	095500	19558980	5670	5670	5670	5670	0
698	20241022	095400	19558980	5670	5670	5670	5670	0
699	20241022	095300	19558980	5670	5670	5670	5670	0
700	20241022	095200	19558980	5670	5670	5670	5670	36
701	20241022	095100	19354860	5680	5680	5680	5680	0
702	20241022	095000	19354860	5680	5680	5680	5680	0
703	20241022	094900	19354860	5680	5700	5700	5680	30
704	20241022	094800	19184260	5740	5740	5740	5740	0
705	20241022	094700	19184260	5740	5740	5740	5740	0
706	20241022	094600	19184260	5740	5740	5740	5740	0
707	20241022	094500	19184260	5740	5740	5740	5740	0
708	20241022	094400	19184260	5740	5740	5740	5740	0
709	20241022	094300	19184260	5740	5740	5740	5740	0
710	20241022	094200	19184260	5740	5740	5740	5740	0
711	20241022	094100	19184260	5740	5740	5740	5740	0
712	20241022	094000	19184260	5740	5740	5740	5740	0
713	20241022	093900	19184260	5740	5740	5740	5740	0
714	20241022	093800	19184260	5740	5740	5740	5740	0
715	20241022	093700	19184260	5740	5740	5740	5740	0
716	20241022	093600	19184260	5740	5740	5740	5740	0
717	20241022	093500	19184260	5740	5740	5740	5740	1
718	20241022	093400	19178520	5660	5660	5660	5660	0
719	20241022	093300	19178520	5660	5700	5700	5660	400
720	20241022	093200	16909050	5750	5750	5750	5750	1
721	20241022	093100	16903300	5700	5700	5700	5700	0
722	20241022	093000	16903300	5700	5700	5700	5700	0
723	20241022	092900	16903300	5700	5700	5700	5700	0
724	20241022	092800	16903300	5700	5700	5700	5700	8
725	20241022	092700	16857700	5710	5710	5710	5710	458
726	20241022	092600	14242520	5700	5700	5700	5700	415
727	20241022	092500	11877020	5700	5700	5700	5700	190
728	20241022	092400	10794020	5700	5700	5700	5700	190
729	20241022	092300	9711020	5730	5730	5730	5710	71
730	20241022	092200	9304540	5750	5750	5750	5750	0
731	20241022	092100	9304540	5750	5750	5750	5750	0
732	20241022	092000	9304540	5750	5750	5750	5750	153
733	20241022	091900	8424790	5780	5780	5780	5780	0
734	20241022	091800	8424790	5780	5780	5780	5780	0
735	20241022	091700	8424790	5780	5780	5780	5750	255
736	20241022	091600	6952390	5790	5800	5800	5790	208
737	20241022	091500	5746000	5830	5830	5830	5830	0
738	20241022	091400	5746000	5830	5830	5830	5830	0
739	20241022	091300	5746000	5830	5850	5850	5810	180
740	20241022	091200	4698750	5860	5860	5860	5860	0
741	20241022	091100	4698750	5860	5860	5860	5860	15
742	20241022	091000	4610850	5860	5860	5860	5860	105
743	20241022	090900	3995550	5860	5860	5860	5860	0
744	20241022	090800	3995550	5860	5860	5860	5860	0
745	20241022	090700	3995550	5860	5860	5860	5860	0
746	20241022	090600	3995550	5860	5860	5860	5860	0
747	20241022	090500	3995550	5860	5860	5860	5860	0
748	20241022	090400	3995550	5860	5880	5880	5860	6
749	20241022	090300	3960330	5890	5900	5900	5890	641
750	20241022	090200	178500	5950	5950	5950	5950	0
751	20241022	090100	178500	5950	5950	5950	5950	0
752	20241022	090000	178500	5950	5950	5950	5950	30