KissMeData/093920/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200500	115557610	5770	5770	5770	5770	604
3	20241024	200400	115557610	5770	5770	5770	5770	0
4	20241024	200300	115557610	5770	5770	5770	5770	0
5	20241024	200200	115557610	5770	5770	5770	5770	0
6	20241024	200100	115557610	5770	5770	5770	5770	0
7	20241024	200000	115557610	5770	5770	5770	5770	0
8	20241024	195900	115557610	5770	5770	5770	5770	0
9	20241024	195800	115557610	5770	5770	5770	5770	0
10	20241024	195700	115557610	5770	5770	5770	5770	0
11	20241024	195600	115557610	5770	5770	5770	5770	0
12	20241024	195500	115557610	5770	5770	5770	5770	0
13	20241024	195400	115557610	5770	5770	5770	5770	0
14	20241024	195300	115557610	5770	5770	5770	5770	0
15	20241024	195200	115557610	5770	5770	5770	5770	0
16	20241024	195100	115557610	5770	5770	5770	5770	0
17	20241024	195000	115557610	5770	5770	5770	5770	0
18	20241024	194900	115557610	5770	5770	5770	5770	0
19	20241024	194800	115557610	5770	5770	5770	5770	0
20	20241024	194700	115557610	5770	5770	5770	5770	0
21	20241024	194600	115557610	5770	5770	5770	5770	0
22	20241024	194500	115557610	5770	5770	5770	5770	0
23	20241024	194400	115557610	5770	5770	5770	5770	0
24	20241024	194300	115557610	5770	5770	5770	5770	0
25	20241024	194200	115557610	5770	5770	5770	5770	0
26	20241024	194100	115557610	5770	5770	5770	5770	0
27	20241024	194000	115557610	5770	5770	5770	5770	0
28	20241024	193900	115557610	5770	5770	5770	5770	0
29	20241024	193800	115557610	5770	5770	5770	5770	0
30	20241024	193700	115557610	5770	5770	5770	5770	0
31	20241024	193600	115557610	5770	5770	5770	5770	0
32	20241024	193500	115557610	5770	5770	5770	5770	604
33	20241024	193400	115557610	5770	5770	5770	5770	0
34	20241024	193300	115557610	5770	5770	5770	5770	0
35	20241024	193200	115557610	5770	5770	5770	5770	0
36	20241024	193100	115557610	5770	5770	5770	5770	0
37	20241024	193000	115557610	5770	5770	5770	5770	0
38	20241024	192900	115557610	5770	5770	5770	5770	0
39	20241024	192800	115557610	5770	5770	5770	5770	0
40	20241024	192700	115557610	5770	5770	5770	5770	0
41	20241024	192600	115557610	5770	5770	5770	5770	0
42	20241024	192500	115557610	5770	5770	5770	5770	0
43	20241024	192400	115557610	5770	5770	5770	5770	0
44	20241024	192300	115557610	5770	5770	5770	5770	0
45	20241024	192200	115557610	5770	5770	5770	5770	0
46	20241024	192100	115557610	5770	5770	5770	5770	0
47	20241024	192000	115557610	5770	5770	5770	5770	0
48	20241024	191900	115557610	5770	5770	5770	5770	0
49	20241024	191800	115557610	5770	5770	5770	5770	0
50	20241024	191700	115557610	5770	5770	5770	5770	0
51	20241024	191600	115557610	5770	5770	5770	5770	0
52	20241024	191500	115557610	5770	5770	5770	5770	0
53	20241024	191400	115557610	5770	5770	5770	5770	0
54	20241024	191300	115557610	5770	5770	5770	5770	0
55	20241024	191200	115557610	5770	5770	5770	5770	0
56	20241024	191100	115557610	5770	5770	5770	5770	0
57	20241024	191000	115557610	5770	5770	5770	5770	0
58	20241024	190900	115557610	5770	5770	5770	5770	0
59	20241024	190800	115557610	5770	5770	5770	5770	0
60	20241024	190700	115557610	5770	5770	5770	5770	0
61	20241024	190600	115557610	5770	5770	5770	5770	0
62	20241024	190500	115557610	5770	5770	5770	5770	604
63	20241024	190400	115557610	5770	5770	5770	5770	0
64	20241024	190300	115557610	5770	5770	5770	5770	0
65	20241024	190200	115557610	5770	5770	5770	5770	0
66	20241024	190100	115557610	5770	5770	5770	5770	0
67	20241024	190000	115557610	5770	5770	5770	5770	0
68	20241024	185900	115557610	5770	5770	5770	5770	0
69	20241024	185800	115557610	5770	5770	5770	5770	0
70	20241024	185700	115557610	5770	5770	5770	5770	0
71	20241024	185600	115557610	5770	5770	5770	5770	0
72	20241024	185500	115557610	5770	5770	5770	5770	0
73	20241024	185400	115557610	5770	5770	5770	5770	0
74	20241024	185300	115557610	5770	5770	5770	5770	0
75	20241024	185200	115557610	5770	5770	5770	5770	0
76	20241024	185100	115557610	5770	5770	5770	5770	0
77	20241024	185000	115557610	5770	5770	5770	5770	0
78	20241024	184900	115557610	5770	5770	5770	5770	0
79	20241024	184800	115557610	5770	5770	5770	5770	0
80	20241024	184700	115557610	5770	5770	5770	5770	0
81	20241024	184600	115557610	5770	5770	5770	5770	0
82	20241024	184500	115557610	5770	5770	5770	5770	0
83	20241024	184400	115557610	5770	5770	5770	5770	0
84	20241024	184300	115557610	5770	5770	5770	5770	0
85	20241024	184200	115557610	5770	5770	5770	5770	0
86	20241024	184100	115557610	5770	5770	5770	5770	0
87	20241024	184000	115557610	5770	5770	5770	5770	0
88	20241024	183900	115557610	5770	5770	5770	5770	0
89	20241024	183800	115557610	5770	5770	5770	5770	0
90	20241024	183700	115557610	5770	5770	5770	5770	0
91	20241024	183600	115557610	5770	5770	5770	5770	0
92	20241024	183500	115557610	5770	5770	5770	5770	604
93	20241024	183400	115557610	5770	5770	5770	5770	0
94	20241024	183300	115557610	5770	5770	5770	5770	0
95	20241024	183200	115557610	5770	5770	5770	5770	0
96	20241024	183100	115557610	5770	5770	5770	5770	0
97	20241024	183000	115557610	5770	5770	5770	5770	0
98	20241024	182900	115557610	5770	5770	5770	5770	0
99	20241024	182800	115557610	5770	5770	5770	5770	0
100	20241024	182700	115557610	5770	5770	5770	5770	0
101	20241024	182600	115557610	5770	5770	5770	5770	0
102	20241024	182500	115557610	5770	5770	5770	5770	0
103	20241024	182400	115557610	5770	5770	5770	5770	0
104	20241024	182300	115557610	5770	5770	5770	5770	0
105	20241024	182200	115557610	5770	5770	5770	5770	0
106	20241024	182100	115557610	5770	5770	5770	5770	0
107	20241024	182000	115557610	5770	5770	5770	5770	0
108	20241024	181900	115557610	5770	5770	5770	5770	0
109	20241024	181800	115557610	5770	5770	5770	5770	0
110	20241024	181700	115557610	5770	5770	5770	5770	0
111	20241024	181600	115557610	5770	5770	5770	5770	0
112	20241024	181500	115557610	5770	5770	5770	5770	0
113	20241024	181400	115557610	5770	5770	5770	5770	0
114	20241024	181300	115557610	5770	5770	5770	5770	0
115	20241024	181200	115557610	5770	5770	5770	5770	0
116	20241024	181100	115557610	5770	5770	5770	5770	0
117	20241024	181000	115557610	5770	5770	5770	5770	0
118	20241024	180900	115557610	5770	5770	5770	5770	0
119	20241024	180800	115557610	5770	5770	5770	5770	0
120	20241024	180700	115557610	5770	5770	5770	5770	0
121	20241024	180600	115557610	5770	5770	5770	5770	0
122	20241024	180500	115557610	5770	5770	5770	5770	604
123	20241024	180400	115557610	5770	5770	5770	5770	0
124	20241024	180300	115557610	5770	5770	5770	5770	0
125	20241024	180200	115557610	5770	5770	5770	5770	0
126	20241024	180100	115557610	5770	5770	5770	5770	0
127	20241024	180000	115557610	5770	5770	5770	5770	0
128	20241024	175900	115557610	5770	5770	5770	5770	0
129	20241024	175800	115557610	5770	5770	5770	5770	0
130	20241024	175700	115557610	5770	5770	5770	5770	0
131	20241024	175600	115557610	5770	5770	5770	5770	0
132	20241024	175500	115557610	5770	5770	5770	5770	0
133	20241024	175400	115557610	5770	5770	5770	5770	0
134	20241024	175300	115557610	5770	5770	5770	5770	0
135	20241024	175200	115557610	5770	5770	5770	5770	0
136	20241024	175100	115557610	5770	5770	5770	5770	0
137	20241024	175000	115557610	5770	5770	5770	5770	0
138	20241024	174900	115557610	5770	5770	5770	5770	0
139	20241024	174800	115557610	5770	5770	5770	5770	0
140	20241024	174700	115557610	5770	5770	5770	5770	0
141	20241024	174600	115557610	5770	5770	5770	5770	0
142	20241024	174500	115557610	5770	5770	5770	5770	0
143	20241024	174400	115557610	5770	5770	5770	5770	0
144	20241024	174300	115557610	5770	5770	5770	5770	0
145	20241024	174200	115557610	5770	5770	5770	5770	0
146	20241024	174100	115557610	5770	5770	5770	5770	0
147	20241024	174000	115557610	5770	5770	5770	5770	0
148	20241024	173900	115557610	5770	5770	5770	5770	0
149	20241024	173800	115557610	5770	5770	5770	5770	0
150	20241024	173700	115557610	5770	5770	5770	5770	0
151	20241024	173600	115557610	5770	5770	5770	5770	0
152	20241024	173500	115557610	5770	5770	5770	5770	604
153	20241024	173400	115557610	5770	5770	5770	5770	0
154	20241024	173300	115557610	5770	5770	5770	5770	0
155	20241024	173200	115557610	5770	5770	5770	5770	0
156	20241024	173100	115557610	5770	5770	5770	5770	0
157	20241024	173000	115557610	5770	5770	5770	5770	0
158	20241024	172900	115557610	5770	5770	5770	5770	0
159	20241024	172800	115557610	5770	5770	5770	5770	0
160	20241024	172700	115557610	5770	5770	5770	5770	0
161	20241024	172600	115557610	5770	5770	5770	5770	0
162	20241024	172500	115557610	5770	5770	5770	5770	0
163	20241024	172400	115557610	5770	5770	5770	5770	0
164	20241024	172300	115557610	5770	5770	5770	5770	0
165	20241024	172200	115557610	5770	5770	5770	5770	0
166	20241024	172100	115557610	5770	5770	5770	5770	0
167	20241024	172000	115557610	5770	5770	5770	5770	0
168	20241024	171900	115557610	5770	5770	5770	5770	0
169	20241024	171800	115557610	5770	5770	5770	5770	0
170	20241024	171700	115557610	5770	5770	5770	5770	0
171	20241024	171600	115557610	5770	5770	5770	5770	0
172	20241024	171500	115557610	5770	5770	5770	5770	0
173	20241024	171400	115557610	5770	5770	5770	5770	0
174	20241024	171300	115557610	5770	5770	5770	5770	0
175	20241024	171200	115557610	5770	5770	5770	5770	0
176	20241024	171100	115557610	5770	5770	5770	5770	0
177	20241024	171000	115557610	5770	5770	5770	5770	0
178	20241024	170900	115557610	5770	5770	5770	5770	0
179	20241024	170800	115557610	5770	5770	5770	5770	0
180	20241024	170700	115557610	5770	5770	5770	5770	0
181	20241024	170600	115557610	5770	5770	5770	5770	0
182	20241024	170500	115557610	5770	5770	5770	5770	604
183	20241024	170400	115557610	5770	5770	5770	5770	0
184	20241024	170300	115557610	5770	5770	5770	5770	0
185	20241024	170200	115557610	5770	5770	5770	5770	0
186	20241024	170100	115557610	5770	5770	5770	5770	0
187	20241024	170000	115557610	5770	5770	5770	5770	0
188	20241024	165900	115557610	5770	5770	5770	5770	0
189	20241024	165800	115557610	5770	5770	5770	5770	0
190	20241024	165700	115557610	5770	5770	5770	5770	0
191	20241024	165600	115557610	5770	5770	5770	5770	0
192	20241024	165500	115557610	5770	5770	5770	5770	0
193	20241024	165400	115557610	5770	5770	5770	5770	0
194	20241024	165300	115557610	5770	5770	5770	5770	0
195	20241024	165200	115557610	5770	5770	5770	5770	0
196	20241024	165100	115557610	5770	5770	5770	5770	0
197	20241024	165000	115557610	5770	5770	5770	5770	0
198	20241024	164900	115557610	5770	5770	5770	5770	0
199	20241024	164800	115557610	5770	5770	5770	5770	0
200	20241024	164700	115557610	5770	5770	5770	5770	0
201	20241024	164600	115557610	5770	5770	5770	5770	0
202	20241024	164500	115557610	5770	5770	5770	5770	0
203	20241024	164400	115557610	5770	5770	5770	5770	0
204	20241024	164300	115557610	5770	5770	5770	5770	0
205	20241024	164200	115557610	5770	5770	5770	5770	0
206	20241024	164100	115557610	5770	5770	5770	5770	0
207	20241024	164000	115557610	5770	5770	5770	5770	0
208	20241024	163900	115557610	5770	5770	5770	5770	0
209	20241024	163800	115557610	5770	5770	5770	5770	0
210	20241024	163700	115557610	5770	5770	5770	5770	0
211	20241024	163600	115557610	5770	5770	5770	5770	0
212	20241024	163500	115557610	5770	5770	5770	5770	604
213	20241024	163400	115557610	5770	5770	5770	5770	0
214	20241024	163300	115557610	5770	5770	5770	5770	0
215	20241024	163200	115557610	5770	5770	5770	5770	0
216	20241024	163100	115557610	5770	5770	5770	5770	0
217	20241024	163000	115557610	5770	5770	5770	5770	0
218	20241024	162900	115557610	5770	5770	5770	5770	0
219	20241024	162800	115557610	5770	5770	5770	5770	0
220	20241024	162700	115557610	5770	5770	5770	5770	0
221	20241024	162600	115557610	5770	5770	5770	5770	0
222	20241024	162500	115557610	5770	5770	5770	5770	0
223	20241024	162400	115557610	5770	5770	5770	5770	0
224	20241024	162300	115557610	5770	5770	5770	5770	0
225	20241024	162200	115557610	5770	5770	5770	5770	0
226	20241024	162100	115557610	5770	5770	5770	5770	0
227	20241024	162000	115557610	5770	5770	5770	5770	0
228	20241024	161900	115557610	5770	5770	5770	5770	0
229	20241024	161800	115557610	5770	5770	5770	5770	0
230	20241024	161700	115557610	5770	5770	5770	5770	0
231	20241024	161600	115557610	5770	5770	5770	5770	0
232	20241024	161500	115557610	5770	5770	5770	5770	0
233	20241024	161400	115557610	5770	5770	5770	5770	0
234	20241024	161300	115557610	5770	5770	5770	5770	0
235	20241024	161200	115557610	5770	5770	5770	5770	0
236	20241024	161100	115557610	5770	5770	5770	5770	0
237	20241024	161000	115557610	5770	5770	5770	5770	0
238	20241024	160900	115557610	5770	5770	5770	5770	0
239	20241024	160800	115557610	5770	5770	5770	5770	0
240	20241024	160700	115557610	5770	5770	5770	5770	0
241	20241024	160600	115557610	5770	5770	5770	5770	0
242	20241024	160500	115557610	5770	5770	5770	5770	604
243	20241024	160400	115557610	5770	5770	5770	5770	0
244	20241024	160300	115557610	5770	5770	5770	5770	0
245	20241024	160200	115557610	5770	5770	5770	5770	0
246	20241024	160100	115557610	5770	5770	5770	5770	0
247	20241024	160000	115557610	5770	5770	5770	5770	0
248	20241024	155900	115557610	5770	5770	5770	5770	0
249	20241024	155800	115557610	5770	5770	5770	5770	0
250	20241024	155700	115557610	5770	5770	5770	5770	0
251	20241024	155600	115557610	5770	5770	5770	5770	0
252	20241024	155500	115557610	5770	5770	5770	5770	0
253	20241024	155400	115557610	5770	5770	5770	5770	0
254	20241024	155300	115557610	5770	5770	5770	5770	0
255	20241024	155200	115557610	5770	5770	5770	5770	0
256	20241024	155100	115557610	5770	5770	5770	5770	0
257	20241024	155000	115557610	5770	5770	5770	5770	0
258	20241024	154900	115557610	5770	5770	5770	5770	0
259	20241024	154800	115557610	5770	5770	5770	5770	0
260	20241024	154700	115557610	5770	5770	5770	5770	0
261	20241024	154600	115557610	5770	5770	5770	5770	0
262	20241024	154500	115557610	5770	5770	5770	5770	0
263	20241024	154400	115557610	5770	5770	5770	5770	0
264	20241024	154300	115557610	5770	5770	5770	5770	0
265	20241024	154200	115557610	5770	5770	5770	5770	0
266	20241024	154100	115557610	5770	5770	5770	5770	0
267	20241024	154000	115557610	5770	5770	5770	5770	0
268	20241024	153900	115557610	5770	5770	5770	5770	0
269	20241024	153800	115557610	5770	5770	5770	5770	0
270	20241024	153700	115557610	5770	5770	5770	5770	0
271	20241024	153600	115557610	5770	5770	5770	5770	0
272	20241024	153500	115557610	5770	5770	5770	5770	604
273	20241024	153400	115557610	5770	5770	5770	5770	0
274	20241024	153300	115557610	5770	5770	5770	5770	0
275	20241024	153200	115557610	5770	5770	5770	5770	0
276	20241024	153100	115557610	5770	5770	5770	5770	0
277	20241024	153000	115557610	5770	5770	5770	5770	604
278	20241024	152900	112072530	5780	5780	5780	5780	0
279	20241024	152800	112072530	5780	5780	5780	5780	0
280	20241024	152700	112072530	5780	5780	5780	5780	0
281	20241024	152600	112072530	5780	5780	5780	5780	0
282	20241024	152500	112072530	5780	5780	5780	5780	0
283	20241024	152400	112072530	5780	5780	5780	5780	0
284	20241024	152300	112072530	5780	5780	5780	5780	0
285	20241024	152200	112072530	5780	5780	5780	5780	0
286	20241024	152100	112072530	5780	5780	5780	5780	0
287	20241024	152000	112072530	5780	5780	5780	5780	0
288	20241024	151900	112072530	5780	5780	5780	5780	9
289	20241024	151800	112020510	5770	5770	5770	5770	3
290	20241024	151700	112003200	5770	5770	5770	5770	53
291	20241024	151600	111697390	5770	5770	5770	5770	0
292	20241024	151500	111697390	5770	5770	5770	5770	0
293	20241024	151400	111697390	5770	5770	5770	5770	0
294	20241024	151300	111697390	5770	5770	5770	5770	0
295	20241024	151200	111697390	5770	5770	5770	5770	0
296	20241024	151100	111697390	5770	5780	5780	5770	29
297	20241024	151000	111529790	5780	5780	5780	5780	0
298	20241024	150900	111529790	5780	5780	5780	5780	0
299	20241024	150800	111529790	5780	5780	5780	5780	0
300	20241024	150700	111529790	5780	5780	5780	5780	0
301	20241024	150600	111529790	5780	5780	5780	5780	0
302	20241024	150500	111529790	5780	5780	5780	5780	0
303	20241024	150400	111529790	5780	5780	5780	5780	0
304	20241024	150300	111529790	5780	5780	5780	5780	1
305	20241024	150200	111524010	5770	5770	5770	5770	0
306	20241024	150100	111524010	5770	5770	5770	5770	1
307	20241024	150000	111518240	5770	5770	5770	5770	1
308	20241024	145900	111512470	5780	5780	5780	5780	0
309	20241024	145800	111512470	5780	5780	5780	5780	1
310	20241024	145700	111506690	5760	5760	5760	5760	0
311	20241024	145600	111506690	5760	5760	5760	5760	0
312	20241024	145500	111506690	5760	5760	5760	5760	0
313	20241024	145400	111506690	5760	5760	5760	5760	0
314	20241024	145300	111506690	5760	5780	5780	5760	93
315	20241024	145200	110969180	5780	5780	5780	5780	0
316	20241024	145100	110969180	5780	5780	5780	5780	9
317	20241024	145000	110917160	5770	5770	5770	5770	0
318	20241024	144900	110917160	5770	5770	5770	5770	0
319	20241024	144800	110917160	5770	5770	5770	5770	0
320	20241024	144700	110917160	5770	5770	5770	5770	0
321	20241024	144600	110917160	5770	5770	5770	5770	519
322	20241024	144500	107922530	5770	5770	5770	5770	0
323	20241024	144400	107922530	5770	5770	5770	5770	2
324	20241024	144300	107910990	5760	5760	5760	5760	24
325	20241024	144200	107772750	5770	5770	5770	5770	0
326	20241024	144100	107772750	5770	5770	5770	5770	0
327	20241024	144000	107772750	5770	5770	5770	5770	0
328	20241024	143900	107772750	5770	5770	5770	5770	0
329	20241024	143800	107772750	5770	5770	5770	5770	0
330	20241024	143700	107772750	5770	5770	5770	5770	0
331	20241024	143600	107772750	5770	5770	5770	5770	0
332	20241024	143500	107772750	5770	5770	5770	5770	9
333	20241024	143400	107720820	5770	5770	5770	5770	0
334	20241024	143300	107720820	5770	5770	5770	5770	1664
335	20241024	143200	98119540	5770	5770	5770	5770	0
336	20241024	143100	98119540	5770	5770	5770	5770	0
337	20241024	143000	98119540	5770	5770	5770	5770	0
338	20241024	142900	98119540	5770	5770	5770	5770	0
339	20241024	142800	98119540	5770	5770	5770	5770	0
340	20241024	142700	98119540	5770	5770	5770	5770	0
341	20241024	142600	98119540	5770	5770	5770	5770	2
342	20241024	142500	98108000	5780	5780	5780	5780	0
343	20241024	142400	98108000	5780	5780	5780	5780	0
344	20241024	142300	98108000	5780	5780	5780	5780	0
345	20241024	142200	98108000	5780	5780	5780	5780	0
346	20241024	142100	98108000	5780	5780	5780	5780	0
347	20241024	142000	98108000	5780	5780	5780	5780	0
348	20241024	141900	98108000	5780	5780	5780	5780	0
349	20241024	141800	98108000	5780	5780	5780	5780	0
350	20241024	141700	98108000	5780	5780	5780	5780	0
351	20241024	141600	98108000	5780	5780	5780	5780	0
352	20241024	141500	98108000	5780	5780	5780	5780	0
353	20241024	141400	98108000	5780	5780	5780	5780	12
354	20241024	141300	98038640	5790	5790	5790	5790	0
355	20241024	141200	98038640	5790	5790	5790	5790	41
356	20241024	141100	97801250	5780	5780	5780	5780	1
357	20241024	141000	97795470	5780	5780	5780	5780	2
358	20241024	140900	97783910	5790	5790	5790	5790	0
359	20241024	140800	97783910	5790	5790	5790	5790	0
360	20241024	140700	97783910	5790	5790	5790	5790	0
361	20241024	140600	97783910	5790	5790	5790	5790	0
362	20241024	140500	97783910	5790	5790	5790	5790	1
363	20241024	140400	97778120	5780	5780	5780	5780	0
364	20241024	140300	97778120	5780	5780	5780	5780	0
365	20241024	140200	97778120	5780	5780	5780	5780	0
366	20241024	140100	97778120	5780	5770	5780	5770	322
367	20241024	140000	95920060	5790	5790	5790	5790	1
368	20241024	135900	95914270	5790	5790	5790	5790	0
369	20241024	135800	95914270	5790	5780	5790	5780	674
370	20241024	135700	92014110	5770	5770	5770	5770	27
371	20241024	135600	91858320	5770	5770	5770	5770	0
372	20241024	135500	91858320	5770	5770	5770	5770	0
373	20241024	135400	91858320	5770	5770	5770	5770	1
374	20241024	135300	91852550	5770	5770	5770	5770	0
375	20241024	135200	91852550	5770	5770	5770	5770	0
376	20241024	135100	91852550	5770	5770	5770	5770	0
377	20241024	135000	91852550	5770	5770	5770	5770	37
378	20241024	134900	91639060	5780	5780	5780	5780	0
379	20241024	134800	91639060	5780	5780	5780	5780	1
380	20241024	134700	91633280	5770	5770	5770	5770	0
381	20241024	134600	91633280	5770	5770	5770	5770	0
382	20241024	134500	91633280	5770	5770	5770	5770	2000
383	20241024	134400	80093280	5780	5780	5780	5780	0
384	20241024	134300	80093280	5780	5780	5780	5780	0
385	20241024	134200	80093280	5780	5780	5780	5780	1
386	20241024	134100	80087500	5770	5770	5770	5770	1
387	20241024	134000	80081730	5780	5780	5780	5780	0
388	20241024	133900	80081730	5780	5780	5780	5780	0
389	20241024	133800	80081730	5780	5780	5780	5780	6
390	20241024	133700	80047050	5780	5780	5780	5780	0
391	20241024	133600	80047050	5780	5770	5780	5770	1001
392	20241024	133500	74271270	5780	5780	5780	5780	0
393	20241024	133400	74271270	5780	5780	5780	5780	0
394	20241024	133300	74271270	5780	5780	5780	5780	0
395	20241024	133200	74271270	5780	5780	5780	5780	0
396	20241024	133100	74271270	5780	5780	5780	5780	0
397	20241024	133000	74271270	5780	5780	5780	5780	3
398	20241024	132900	74253930	5780	5780	5780	5780	0
399	20241024	132800	74253930	5780	5780	5780	5780	0
400	20241024	132700	74253930	5780	5780	5780	5780	0
401	20241024	132600	74253930	5780	5780	5780	5780	0
402	20241024	132500	74253930	5780	5780	5780	5780	0
403	20241024	132400	74253930	5780	5780	5780	5780	1
404	20241024	132300	74248150	5780	5780	5780	5780	0
405	20241024	132200	74248150	5780	5780	5780	5780	5
406	20241024	132100	74219250	5780	5780	5780	5780	93
407	20241024	132000	73681710	5790	5790	5790	5790	0
408	20241024	131900	73681710	5790	5790	5790	5790	0
409	20241024	131800	73681710	5790	5790	5790	5790	1
410	20241024	131700	73675920	5790	5790	5790	5790	0
411	20241024	131600	73675920	5790	5790	5790	5790	0
412	20241024	131500	73675920	5790	5790	5790	5790	0
413	20241024	131400	73675920	5790	5790	5790	5790	0
414	20241024	131300	73675920	5790	5790	5790	5790	0
415	20241024	131200	73675920	5790	5790	5790	5790	1
416	20241024	131100	73670130	5790	5790	5790	5790	0
417	20241024	131000	73670130	5790	5790	5790	5790	0
418	20241024	130900	73670130	5790	5790	5790	5790	0
419	20241024	130800	73670130	5790	5790	5790	5790	0
420	20241024	130700	73670130	5790	5790	5790	5790	0
421	20241024	130600	73670130	5790	5790	5790	5790	1
422	20241024	130500	73664340	5780	5780	5780	5780	0
423	20241024	130400	73664340	5780	5780	5780	5780	0
424	20241024	130300	73664340	5780	5780	5780	5780	0
425	20241024	130200	73664340	5780	5780	5780	5780	100
426	20241024	130100	73086340	5790	5790	5790	5790	0
427	20241024	130000	73086340	5790	5790	5790	5790	1
428	20241024	125900	73080550	5790	5780	5790	5780	273
429	20241024	125800	71500010	5790	5790	5790	5790	0
430	20241024	125700	71500010	5790	5790	5790	5790	0
431	20241024	125600	71500010	5790	5790	5790	5790	0
432	20241024	125500	71500010	5790	5790	5790	5790	0
433	20241024	125400	71500010	5790	5790	5790	5790	1
434	20241024	125300	71494220	5780	5780	5780	5780	0
435	20241024	125200	71494220	5780	5780	5780	5780	0
436	20241024	125100	71494220	5780	5780	5780	5780	0
437	20241024	125000	71494220	5780	5780	5780	5780	0
438	20241024	124900	71494220	5780	5780	5780	5780	138
439	20241024	124800	70696580	5790	5790	5790	5790	1
440	20241024	124700	70690790	5780	5780	5780	5780	0
441	20241024	124600	70690790	5780	5780	5780	5780	0
442	20241024	124500	70690790	5780	5780	5780	5780	0
443	20241024	124400	70690790	5780	5780	5780	5780	0
444	20241024	124300	70690790	5780	5780	5780	5780	0
445	20241024	124200	70690790	5780	5780	5780	5780	0
446	20241024	124100	70690790	5780	5780	5780	5780	0
447	20241024	124000	70690790	5780	5780	5780	5780	173
448	20241024	123900	69690850	5780	5780	5780	5780	0
449	20241024	123800	69690850	5780	5780	5780	5780	0
450	20241024	123700	69690850	5780	5780	5780	5780	200
451	20241024	123600	68534850	5790	5790	5790	5790	0
452	20241024	123500	68534850	5790	5790	5790	5790	0
453	20241024	123400	68534850	5790	5790	5790	5790	40
454	20241024	123300	68303250	5780	5780	5780	5780	1
455	20241024	123200	68297470	5790	5790	5790	5790	0
456	20241024	123100	68297470	5790	5790	5790	5790	0
457	20241024	123000	68297470	5790	5790	5790	5790	10
458	20241024	122900	68239570	5790	5790	5790	5790	0
459	20241024	122800	68239570	5790	5790	5790	5790	0
460	20241024	122700	68239570	5790	5790	5790	5790	0
461	20241024	122600	68239570	5790	5790	5790	5790	0
462	20241024	122500	68239570	5790	5790	5790	5790	0
463	20241024	122400	68239570	5790	5790	5790	5790	0
464	20241024	122300	68239570	5790	5790	5790	5790	0
465	20241024	122200	68239570	5790	5790	5790	5790	0
466	20241024	122100	68239570	5790	5790	5790	5790	0
467	20241024	122000	68239570	5790	5790	5790	5790	0
468	20241024	121900	68239570	5790	5790	5790	5790	0
469	20241024	121800	68239570	5790	5790	5790	5790	0
470	20241024	121700	68239570	5790	5790	5790	5790	0
471	20241024	121600	68239570	5790	5790	5790	5790	0
472	20241024	121500	68239570	5790	5790	5790	5790	0
473	20241024	121400	68239570	5790	5790	5790	5790	0
474	20241024	121300	68239570	5790	5790	5790	5790	0
475	20241024	121200	68239570	5790	5790	5790	5790	0
476	20241024	121100	68239570	5790	5790	5790	5790	0
477	20241024	121000	68239570	5790	5790	5790	5790	14
478	20241024	120900	68158510	5780	5780	5780	5780	0
479	20241024	120800	68158510	5780	5770	5780	5770	582
480	20241024	120700	64794600	5770	5770	5770	5770	0
481	20241024	120600	64794600	5770	5770	5770	5770	0
482	20241024	120500	64794600	5770	5770	5770	5770	0
483	20241024	120400	64794600	5770	5770	5770	5770	0
484	20241024	120300	64794600	5770	5770	5770	5770	0
485	20241024	120200	64794600	5770	5770	5770	5770	5
486	20241024	120100	64765750	5770	5770	5770	5770	0
487	20241024	120000	64765750	5770	5770	5770	5770	1
488	20241024	115900	64759980	5770	5770	5770	5770	0
489	20241024	115800	64759980	5770	5770	5770	5770	0
490	20241024	115700	64759980	5770	5770	5770	5770	170
491	20241024	115600	63779080	5770	5770	5770	5770	0
492	20241024	115500	63779080	5770	5770	5770	5770	0
493	20241024	115400	63779080	5770	5770	5770	5770	0
494	20241024	115300	63779080	5770	5770	5770	5770	50
495	20241024	115200	63490580	5770	5770	5770	5770	0
496	20241024	115100	63490580	5770	5770	5770	5770	1
497	20241024	115000	63484810	5770	5770	5770	5770	0
498	20241024	114900	63484810	5770	5770	5770	5770	0
499	20241024	114800	63484810	5770	5770	5770	5770	0
500	20241024	114700	63484810	5770	5770	5770	5770	0
501	20241024	114600	63484810	5770	5770	5770	5770	0
502	20241024	114500	63484810	5770	5770	5770	5770	0
503	20241024	114400	63484810	5770	5770	5770	5770	0
504	20241024	114300	63484810	5770	5770	5770	5770	0
505	20241024	114200	63484810	5770	5770	5770	5770	20
506	20241024	114100	63369410	5760	5760	5760	5760	0
507	20241024	114000	63369410	5760	5760	5760	5760	0
508	20241024	113900	63369410	5760	5760	5760	5760	0
509	20241024	113800	63369410	5760	5760	5760	5760	0
510	20241024	113700	63369410	5760	5760	5760	5760	2195
511	20241024	113600	50726210	5770	5770	5770	5770	100
512	20241024	113500	50149210	5770	5770	5770	5770	0
513	20241024	113400	50149210	5770	5770	5770	5770	0
514	20241024	113300	50149210	5770	5770	5770	5770	0
515	20241024	113200	50149210	5770	5770	5770	5770	88
516	20241024	113100	49641450	5770	5770	5770	5770	1
517	20241024	113000	49635680	5760	5760	5760	5760	0
518	20241024	112900	49635680	5760	5760	5760	5760	0
519	20241024	112800	49635680	5760	5760	5760	5760	0
520	20241024	112700	49635680	5760	5760	5760	5760	0
521	20241024	112600	49635680	5760	5760	5760	5760	0
522	20241024	112500	49635680	5760	5760	5760	5760	0
523	20241024	112400	49635680	5760	5760	5760	5760	0
524	20241024	112300	49635680	5760	5760	5760	5760	0
525	20241024	112200	49635680	5760	5760	5760	5760	0
526	20241024	112100	49635680	5760	5760	5760	5760	0
527	20241024	112000	49635680	5760	5760	5760	5760	0
528	20241024	111900	49635680	5760	5760	5760	5760	0
529	20241024	111800	49635680	5760	5760	5760	5760	0
530	20241024	111700	49635680	5760	5760	5760	5760	0
531	20241024	111600	49635680	5760	5760	5760	5760	0
532	20241024	111500	49635680	5760	5760	5760	5760	0
533	20241024	111400	49635680	5760	5760	5760	5760	8
534	20241024	111300	49589600	5760	5760	5760	5760	79
535	20241024	111200	49134560	5770	5770	5770	5770	0
536	20241024	111100	49134560	5770	5770	5770	5770	0
537	20241024	111000	49134560	5770	5770	5770	5770	0
538	20241024	110900	49134560	5770	5770	5770	5770	4
539	20241024	110800	49111480	5770	5770	5770	5770	0
540	20241024	110700	49111480	5770	5770	5770	5770	0
541	20241024	110600	49111480	5770	5770	5770	5770	0
542	20241024	110500	49111480	5770	5770	5770	5770	0
543	20241024	110400	49111480	5770	5770	5770	5770	1616
544	20241024	110300	39787160	5770	5770	5770	5770	0
545	20241024	110200	39787160	5770	5770	5770	5770	0
546	20241024	110100	39787160	5770	5770	5770	5770	0
547	20241024	110000	39787160	5770	5770	5770	5770	0
548	20241024	105900	39787160	5770	5770	5770	5770	0
549	20241024	105800	39787160	5770	5770	5770	5770	0
550	20241024	105700	39787160	5770	5770	5770	5770	0
551	20241024	105600	39787160	5770	5770	5770	5770	0
552	20241024	105500	39787160	5770	5770	5770	5770	0
553	20241024	105400	39787160	5770	5770	5770	5770	0
554	20241024	105300	39787160	5770	5770	5770	5770	0
555	20241024	105200	39787160	5770	5770	5770	5770	0
556	20241024	105100	39787160	5770	5770	5770	5770	0
557	20241024	105000	39787160	5770	5770	5770	5770	12
558	20241024	104900	39717920	5780	5780	5780	5780	0
559	20241024	104800	39717920	5780	5780	5780	5780	0
560	20241024	104700	39717920	5780	5780	5780	5780	0
561	20241024	104600	39717920	5780	5780	5780	5780	0
562	20241024	104500	39717920	5780	5780	5780	5780	0
563	20241024	104400	39717920	5780	5780	5780	5780	0
564	20241024	104300	39717920	5780	5780	5780	5780	0
565	20241024	104200	39717920	5780	5780	5780	5780	0
566	20241024	104100	39717920	5780	5780	5780	5780	0
567	20241024	104000	39717920	5780	5780	5780	5780	0
568	20241024	103900	39717920	5780	5780	5780	5780	0
569	20241024	103800	39717920	5780	5780	5780	5780	0
570	20241024	103700	39717920	5780	5780	5780	5780	0
571	20241024	103600	39717920	5780	5780	5780	5780	0
572	20241024	103500	39717920	5780	5780	5780	5780	0
573	20241024	103400	39717920	5780	5780	5780	5780	0
574	20241024	103300	39717920	5780	5780	5780	5780	0
575	20241024	103200	39717920	5780	5780	5780	5780	0
576	20241024	103100	39717920	5780	5780	5780	5780	0
577	20241024	103000	39717920	5780	5780	5780	5780	0
578	20241024	102900	39717920	5780	5780	5780	5780	0
579	20241024	102800	39717920	5780	5780	5780	5780	0
580	20241024	102700	39717920	5780	5780	5780	5780	0
581	20241024	102600	39717920	5780	5780	5780	5780	1016
582	20241024	102500	33845440	5790	5790	5790	5790	0
583	20241024	102400	33845440	5790	5790	5790	5790	0
584	20241024	102300	33845440	5790	5790	5790	5790	0
585	20241024	102200	33845440	5790	5790	5790	5790	0
586	20241024	102100	33845440	5790	5790	5790	5790	0
587	20241024	102000	33845440	5790	5790	5790	5790	0
588	20241024	101900	33845440	5790	5790	5790	5790	0
589	20241024	101800	33845440	5790	5790	5790	5790	0
590	20241024	101700	33845440	5790	5790	5790	5790	0
591	20241024	101600	33845440	5790	5790	5790	5790	0
592	20241024	101500	33845440	5790	5790	5790	5790	30
593	20241024	101400	33671740	5790	5790	5790	5790	30
594	20241024	101300	33498040	5780	5780	5780	5780	0
595	20241024	101200	33498040	5780	5780	5780	5780	24
596	20241024	101100	33359320	5790	5790	5790	5790	0
597	20241024	101000	33359320	5790	5790	5790	5790	200
598	20241024	100900	32201320	5790	5790	5790	5790	0
599	20241024	100800	32201320	5790	5790	5790	5790	0
600	20241024	100700	32201320	5790	5790	5790	5790	4
601	20241024	100600	32178160	5790	5790	5790	5790	0
602	20241024	100500	32178160	5790	5790	5790	5790	0
603	20241024	100400	32178160	5790	5790	5790	5790	0
604	20241024	100300	32178160	5790	5790	5790	5790	103
605	20241024	100200	31581790	5790	5790	5790	5790	36
606	20241024	100100	31373350	5780	5780	5780	5780	0
607	20241024	100000	31373350	5780	5780	5780	5780	0
608	20241024	095900	31373350	5780	5780	5780	5780	0
609	20241024	095800	31373350	5780	5780	5780	5780	0
610	20241024	095700	31373350	5780	5780	5780	5780	0
611	20241024	095600	31373350	5780	5780	5780	5780	0
612	20241024	095500	31373350	5780	5780	5780	5780	0
613	20241024	095400	31373350	5780	5780	5780	5780	0
614	20241024	095300	31373350	5780	5780	5780	5780	0
615	20241024	095200	31373350	5780	5780	5780	5780	0
616	20241024	095100	31373350	5780	5780	5780	5780	0
617	20241024	095000	31373350	5780	5780	5780	5780	0
618	20241024	094900	31373350	5780	5780	5780	5780	0
619	20241024	094800	31373350	5780	5780	5780	5780	0
620	20241024	094700	31373350	5780	5780	5780	5780	0
621	20241024	094600	31373350	5780	5780	5780	5780	0
622	20241024	094500	31373350	5780	5780	5780	5780	0
623	20241024	094400	31373350	5780	5780	5780	5780	80
624	20241024	094300	30910950	5790	5790	5790	5790	35
625	20241024	094200	30708300	5790	5790	5790	5790	1
626	20241024	094100	30702510	5790	5790	5790	5790	0
627	20241024	094000	30702510	5790	5790	5790	5790	1
628	20241024	093900	30696720	5780	5780	5780	5780	0
629	20241024	093800	30696720	5780	5780	5780	5780	0
630	20241024	093700	30696720	5780	5780	5780	5780	0
631	20241024	093600	30696720	5780	5780	5780	5780	0
632	20241024	093500	30696720	5780	5780	5780	5780	0
633	20241024	093400	30696720	5780	5780	5780	5780	2
634	20241024	093300	30685160	5780	5780	5780	5780	0
635	20241024	093200	30685160	5780	5780	5780	5780	1773
636	20241024	093100	20437220	5780	5780	5780	5780	0
637	20241024	093000	20437220	5780	5760	5780	5760	84
638	20241024	092900	19952710	5770	5770	5770	5770	522
639	20241024	092800	16940770	5780	5780	5780	5780	170
640	20241024	092700	15958170	5770	5770	5770	5770	0
641	20241024	092600	15958170	5770	5770	5770	5770	0
642	20241024	092500	15958170	5770	5770	5770	5770	0
643	20241024	092400	15958170	5770	5770	5770	5770	5
644	20241024	092300	15929320	5770	5770	5770	5770	3
645	20241024	092200	15912010	5760	5760	5760	5760	0
646	20241024	092100	15912010	5760	5760	5760	5760	0
647	20241024	092000	15912010	5760	5760	5760	5760	0
648	20241024	091900	15912010	5760	5760	5760	5760	2000
649	20241024	091800	4392010	5750	5750	5750	5750	308
650	20241024	091700	2621010	5760	5760	5760	5760	56
651	20241024	091600	2298450	5760	5760	5760	5760	0
652	20241024	091500	2298450	5760	5760	5760	5760	0
653	20241024	091400	2298450	5760	5760	5760	5760	193
654	20241024	091300	1186770	5760	5760	5760	5760	50
655	20241024	091200	898770	5760	5760	5760	5760	0
656	20241024	091100	898770	5760	5760	5760	5760	0
657	20241024	091000	898770	5760	5760	5760	5760	0
658	20241024	090900	898770	5760	5760	5760	5760	87
659	20241024	090800	397650	5770	5770	5770	5770	0
660	20241024	090700	397650	5770	5770	5770	5770	1
661	20241024	090600	391880	5780	5780	5780	5780	0
662	20241024	090500	391880	5780	5780	5780	5780	0
663	20241024	090400	391880	5780	5780	5780	5780	0
664	20241024	090300	391880	5780	5780	5780	5780	0
665	20241024	090200	391880	5780	5780	5780	5780	0
666	20241024	090100	391880	5780	5780	5780	5780	0
667	20241024	090000	391880	5780	5760	5780	5760	68