KissMeData/036010/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191900	157965780	5040	5040	5040	5040	569
3	20241024	191800	157965780	5040	5040	5040	5040	0
4	20241024	191700	157965780	5040	5040	5040	5040	0
5	20241024	191600	157965780	5040	5040	5040	5040	0
6	20241024	191500	157965780	5040	5040	5040	5040	0
7	20241024	191400	157965780	5040	5040	5040	5040	0
8	20241024	191300	157965780	5040	5040	5040	5040	0
9	20241024	191200	157965780	5040	5040	5040	5040	0
10	20241024	191100	157965780	5040	5040	5040	5040	0
11	20241024	191000	157965780	5040	5040	5040	5040	0
12	20241024	190900	157965780	5040	5040	5040	5040	0
13	20241024	190800	157965780	5040	5040	5040	5040	0
14	20241024	190700	157965780	5040	5040	5040	5040	0
15	20241024	190600	157965780	5040	5040	5040	5040	0
16	20241024	190500	157965780	5040	5040	5040	5040	0
17	20241024	190400	157965780	5040	5040	5040	5040	0
18	20241024	190300	157965780	5040	5040	5040	5040	0
19	20241024	190200	157965780	5040	5040	5040	5040	0
20	20241024	190100	157965780	5040	5040	5040	5040	0
21	20241024	190000	157965780	5040	5040	5040	5040	0
22	20241024	185900	157965780	5040	5040	5040	5040	0
23	20241024	185800	157965780	5040	5040	5040	5040	0
24	20241024	185700	157965780	5040	5040	5040	5040	0
25	20241024	185600	157965780	5040	5040	5040	5040	0
26	20241024	185500	157965780	5040	5040	5040	5040	0
27	20241024	185400	157965780	5040	5040	5040	5040	0
28	20241024	185300	157965780	5040	5040	5040	5040	0
29	20241024	185200	157965780	5040	5040	5040	5040	0
30	20241024	185100	157965780	5040	5040	5040	5040	0
31	20241024	185000	157965780	5040	5040	5040	5040	0
32	20241024	184900	157965780	5040	5040	5040	5040	569
33	20241024	184800	157965780	5040	5040	5040	5040	0
34	20241024	184700	157965780	5040	5040	5040	5040	0
35	20241024	184600	157965780	5040	5040	5040	5040	0
36	20241024	184500	157965780	5040	5040	5040	5040	0
37	20241024	184400	157965780	5040	5040	5040	5040	0
38	20241024	184300	157965780	5040	5040	5040	5040	0
39	20241024	184200	157965780	5040	5040	5040	5040	0
40	20241024	184100	157965780	5040	5040	5040	5040	0
41	20241024	184000	157965780	5040	5040	5040	5040	0
42	20241024	183900	157965780	5040	5040	5040	5040	0
43	20241024	183800	157965780	5040	5040	5040	5040	0
44	20241024	183700	157965780	5040	5040	5040	5040	0
45	20241024	183600	157965780	5040	5040	5040	5040	0
46	20241024	183500	157965780	5040	5040	5040	5040	0
47	20241024	183400	157965780	5040	5040	5040	5040	0
48	20241024	183300	157965780	5040	5040	5040	5040	0
49	20241024	183200	157965780	5040	5040	5040	5040	0
50	20241024	183100	157965780	5040	5040	5040	5040	0
51	20241024	183000	157965780	5040	5040	5040	5040	0
52	20241024	182900	157965780	5040	5040	5040	5040	0
53	20241024	182800	157965780	5040	5040	5040	5040	0
54	20241024	182700	157965780	5040	5040	5040	5040	0
55	20241024	182600	157965780	5040	5040	5040	5040	0
56	20241024	182500	157965780	5040	5040	5040	5040	0
57	20241024	182400	157965780	5040	5040	5040	5040	0
58	20241024	182300	157965780	5040	5040	5040	5040	0
59	20241024	182200	157965780	5040	5040	5040	5040	0
60	20241024	182100	157965780	5040	5040	5040	5040	0
61	20241024	182000	157965780	5040	5040	5040	5040	0
62	20241024	181900	157965780	5040	5040	5040	5040	569
63	20241024	181800	157965780	5040	5040	5040	5040	0
64	20241024	181700	157965780	5040	5040	5040	5040	0
65	20241024	181600	157965780	5040	5040	5040	5040	0
66	20241024	181500	157965780	5040	5040	5040	5040	0
67	20241024	181400	157965780	5040	5040	5040	5040	0
68	20241024	181300	157965780	5040	5040	5040	5040	0
69	20241024	181200	157965780	5040	5040	5040	5040	0
70	20241024	181100	157965780	5040	5040	5040	5040	0
71	20241024	181000	157965780	5040	5040	5040	5040	0
72	20241024	180900	157965780	5040	5040	5040	5040	0
73	20241024	180800	157965780	5040	5040	5040	5040	0
74	20241024	180700	157965780	5040	5040	5040	5040	0
75	20241024	180600	157965780	5040	5040	5040	5040	0
76	20241024	180500	157965780	5040	5040	5040	5040	0
77	20241024	180400	157965780	5040	5040	5040	5040	0
78	20241024	180300	157965780	5040	5040	5040	5040	0
79	20241024	180200	157965780	5040	5040	5040	5040	0
80	20241024	180100	157965780	5040	5040	5040	5040	0
81	20241024	180000	157965780	5040	5040	5040	5040	0
82	20241024	175900	157965780	5040	5040	5040	5040	0
83	20241024	175800	157965780	5040	5040	5040	5040	0
84	20241024	175700	157965780	5040	5040	5040	5040	0
85	20241024	175600	157965780	5040	5040	5040	5040	0
86	20241024	175500	157965780	5040	5040	5040	5040	0
87	20241024	175400	157965780	5040	5040	5040	5040	0
88	20241024	175300	157965780	5040	5040	5040	5040	0
89	20241024	175200	157965780	5040	5040	5040	5040	0
90	20241024	175100	157965780	5040	5040	5040	5040	0
91	20241024	175000	157965780	5040	5040	5040	5040	0
92	20241024	174900	157965780	5040	5040	5040	5040	569
93	20241024	174800	157965780	5040	5040	5040	5040	0
94	20241024	174700	157965780	5040	5040	5040	5040	0
95	20241024	174600	157965780	5040	5040	5040	5040	0
96	20241024	174500	157965780	5040	5040	5040	5040	0
97	20241024	174400	157965780	5040	5040	5040	5040	0
98	20241024	174300	157965780	5040	5040	5040	5040	0
99	20241024	174200	157965780	5040	5040	5040	5040	0
100	20241024	174100	157965780	5040	5040	5040	5040	0
101	20241024	174000	157965780	5040	5040	5040	5040	0
102	20241024	173900	157965780	5040	5040	5040	5040	0
103	20241024	173800	157965780	5040	5040	5040	5040	0
104	20241024	173700	157965780	5040	5040	5040	5040	0
105	20241024	173600	157965780	5040	5040	5040	5040	0
106	20241024	173500	157965780	5040	5040	5040	5040	0
107	20241024	173400	157965780	5040	5040	5040	5040	0
108	20241024	173300	157965780	5040	5040	5040	5040	0
109	20241024	173200	157965780	5040	5040	5040	5040	0
110	20241024	173100	157965780	5040	5040	5040	5040	0
111	20241024	173000	157965780	5040	5040	5040	5040	0
112	20241024	172900	157965780	5040	5040	5040	5040	0
113	20241024	172800	157965780	5040	5040	5040	5040	0
114	20241024	172700	157965780	5040	5040	5040	5040	0
115	20241024	172600	157965780	5040	5040	5040	5040	0
116	20241024	172500	157965780	5040	5040	5040	5040	0
117	20241024	172400	157965780	5040	5040	5040	5040	0
118	20241024	172300	157965780	5040	5040	5040	5040	0
119	20241024	172200	157965780	5040	5040	5040	5040	0
120	20241024	172100	157965780	5040	5040	5040	5040	0
121	20241024	172000	157965780	5040	5040	5040	5040	0
122	20241024	171900	157965780	5040	5040	5040	5040	569
123	20241024	171800	157965780	5040	5040	5040	5040	0
124	20241024	171700	157965780	5040	5040	5040	5040	0
125	20241024	171600	157965780	5040	5040	5040	5040	0
126	20241024	171500	157965780	5040	5040	5040	5040	0
127	20241024	171400	157965780	5040	5040	5040	5040	0
128	20241024	171300	157965780	5040	5040	5040	5040	0
129	20241024	171200	157965780	5040	5040	5040	5040	0
130	20241024	171100	157965780	5040	5040	5040	5040	0
131	20241024	171000	157965780	5040	5040	5040	5040	0
132	20241024	170900	157965780	5040	5040	5040	5040	0
133	20241024	170800	157965780	5040	5040	5040	5040	0
134	20241024	170700	157965780	5040	5040	5040	5040	0
135	20241024	170600	157965780	5040	5040	5040	5040	0
136	20241024	170500	157965780	5040	5040	5040	5040	0
137	20241024	170400	157965780	5040	5040	5040	5040	0
138	20241024	170300	157965780	5040	5040	5040	5040	0
139	20241024	170200	157965780	5040	5040	5040	5040	0
140	20241024	170100	157965780	5040	5040	5040	5040	0
141	20241024	170000	157965780	5040	5040	5040	5040	0
142	20241024	165900	157965780	5040	5040	5040	5040	0
143	20241024	165800	157965780	5040	5040	5040	5040	0
144	20241024	165700	157965780	5040	5040	5040	5040	0
145	20241024	165600	157965780	5040	5040	5040	5040	0
146	20241024	165500	157965780	5040	5040	5040	5040	0
147	20241024	165400	157965780	5040	5040	5040	5040	0
148	20241024	165300	157965780	5040	5040	5040	5040	0
149	20241024	165200	157965780	5040	5040	5040	5040	0
150	20241024	165100	157965780	5040	5040	5040	5040	0
151	20241024	165000	157965780	5040	5040	5040	5040	0
152	20241024	164900	157965780	5040	5040	5040	5040	569
153	20241024	164800	157965780	5040	5040	5040	5040	0
154	20241024	164700	157965780	5040	5040	5040	5040	0
155	20241024	164600	157965780	5040	5040	5040	5040	0
156	20241024	164500	157965780	5040	5040	5040	5040	0
157	20241024	164400	157965780	5040	5040	5040	5040	0
158	20241024	164300	157965780	5040	5040	5040	5040	0
159	20241024	164200	157965780	5040	5040	5040	5040	0
160	20241024	164100	157965780	5040	5040	5040	5040	0
161	20241024	164000	157965780	5040	5040	5040	5040	0
162	20241024	163900	157965780	5040	5040	5040	5040	0
163	20241024	163800	157965780	5040	5040	5040	5040	0
164	20241024	163700	157965780	5040	5040	5040	5040	0
165	20241024	163600	157965780	5040	5040	5040	5040	0
166	20241024	163500	157965780	5040	5040	5040	5040	0
167	20241024	163400	157965780	5040	5040	5040	5040	0
168	20241024	163300	157965780	5040	5040	5040	5040	0
169	20241024	163200	157965780	5040	5040	5040	5040	0
170	20241024	163100	157965780	5040	5040	5040	5040	0
171	20241024	163000	157965780	5040	5040	5040	5040	0
172	20241024	162900	157965780	5040	5040	5040	5040	0
173	20241024	162800	157965780	5040	5040	5040	5040	0
174	20241024	162700	157965780	5040	5040	5040	5040	0
175	20241024	162600	157965780	5040	5040	5040	5040	0
176	20241024	162500	157965780	5040	5040	5040	5040	0
177	20241024	162400	157965780	5040	5040	5040	5040	0
178	20241024	162300	157965780	5040	5040	5040	5040	0
179	20241024	162200	157965780	5040	5040	5040	5040	0
180	20241024	162100	157965780	5040	5040	5040	5040	0
181	20241024	162000	157965780	5040	5040	5040	5040	0
182	20241024	161900	157965780	5040	5040	5040	5040	569
183	20241024	161800	157965780	5040	5040	5040	5040	0
184	20241024	161700	157965780	5040	5040	5040	5040	0
185	20241024	161600	157965780	5040	5040	5040	5040	0
186	20241024	161500	157965780	5040	5040	5040	5040	0
187	20241024	161400	157965780	5040	5040	5040	5040	0
188	20241024	161300	157965780	5040	5040	5040	5040	0
189	20241024	161200	157965780	5040	5040	5040	5040	0
190	20241024	161100	157965780	5040	5040	5040	5040	0
191	20241024	161000	157965780	5040	5040	5040	5040	0
192	20241024	160900	157965780	5040	5040	5040	5040	0
193	20241024	160800	157965780	5040	5040	5040	5040	0
194	20241024	160700	157965780	5040	5040	5040	5040	0
195	20241024	160600	157965780	5040	5040	5040	5040	0
196	20241024	160500	157965780	5040	5040	5040	5040	0
197	20241024	160400	157965780	5040	5040	5040	5040	0
198	20241024	160300	157965780	5040	5040	5040	5040	0
199	20241024	160200	157965780	5040	5040	5040	5040	0
200	20241024	160100	157965780	5040	5040	5040	5040	0
201	20241024	160000	157965780	5040	5040	5040	5040	0
202	20241024	155900	157965780	5040	5040	5040	5040	0
203	20241024	155800	157965780	5040	5040	5040	5040	0
204	20241024	155700	157965780	5040	5040	5040	5040	0
205	20241024	155600	157965780	5040	5040	5040	5040	0
206	20241024	155500	157965780	5040	5040	5040	5040	0
207	20241024	155400	157965780	5040	5040	5040	5040	0
208	20241024	155300	157965780	5040	5040	5040	5040	0
209	20241024	155200	157965780	5040	5040	5040	5040	0
210	20241024	155100	157965780	5040	5040	5040	5040	0
211	20241024	155000	157965780	5040	5040	5040	5040	0
212	20241024	154900	157965780	5040	5040	5040	5040	569
213	20241024	154800	157965780	5040	5040	5040	5040	0
214	20241024	154700	157965780	5040	5040	5040	5040	0
215	20241024	154600	157965780	5040	5040	5040	5040	0
216	20241024	154500	157965780	5040	5040	5040	5040	0
217	20241024	154400	157965780	5040	5040	5040	5040	0
218	20241024	154300	157965780	5040	5040	5040	5040	0
219	20241024	154200	157965780	5040	5040	5040	5040	0
220	20241024	154100	157965780	5040	5040	5040	5040	0
221	20241024	154000	157965780	5040	5040	5040	5040	0
222	20241024	153900	157965780	5040	5040	5040	5040	0
223	20241024	153800	157965780	5040	5040	5040	5040	0
224	20241024	153700	157965780	5040	5040	5040	5040	0
225	20241024	153600	157965780	5040	5040	5040	5040	0
226	20241024	153500	157965780	5040	5040	5040	5040	0
227	20241024	153400	157965780	5040	5040	5040	5040	0
228	20241024	153300	157965780	5040	5040	5040	5040	0
229	20241024	153200	157965780	5040	5040	5040	5040	0
230	20241024	153100	157965780	5040	5040	5040	5040	0
231	20241024	153000	157965780	5040	5040	5040	5040	569
232	20241024	152900	155098020	5030	5030	5030	5030	0
233	20241024	152800	155098020	5030	5030	5030	5030	0
234	20241024	152700	155098020	5030	5030	5030	5030	0
235	20241024	152600	155098020	5030	5030	5030	5030	0
236	20241024	152500	155098020	5030	5030	5030	5030	0
237	20241024	152400	155098020	5030	5030	5030	5030	0
238	20241024	152300	155098020	5030	5030	5030	5030	0
239	20241024	152200	155098020	5030	5030	5030	5030	0
240	20241024	152100	155098020	5030	5030	5030	5030	0
241	20241024	152000	155098020	5030	5030	5030	5030	0
242	20241024	151900	155098020	5030	5030	5030	5020	1451
243	20241024	151800	147807590	5040	5040	5040	5040	266
244	20241024	151700	146466950	5050	5030	5050	5030	82
245	20241024	151600	146054090	5050	5030	5050	5030	5
246	20241024	151500	146028920	5050	5050	5050	5050	0
247	20241024	151400	146028920	5050	5050	5050	5050	5
248	20241024	151300	146003670	5050	5050	5050	5050	22
249	20241024	151200	145892570	5050	5030	5050	5030	14
250	20241024	151100	145822130	5050	5050	5050	5040	3
251	20241024	151000	145806990	5040	5040	5050	5040	13
252	20241024	150900	145741370	5050	5050	5050	5050	0
253	20241024	150800	145741370	5050	5050	5050	5050	5
254	20241024	150700	145716120	5050	5050	5050	5050	7
255	20241024	150600	145680770	5050	5050	5050	5050	1
256	20241024	150500	145675720	5060	5060	5060	5060	10
257	20241024	150400	145625120	5060	5060	5060	5060	20
258	20241024	150300	145523920	5060	5060	5060	5060	1
259	20241024	150200	145518860	5060	5060	5060	5060	10
260	20241024	150100	145468260	5060	5060	5060	5060	0
261	20241024	150000	145468260	5060	5040	5060	5040	1608
262	20241024	145900	137332160	5040	5040	5040	5040	19
263	20241024	145800	137236400	5040	5040	5040	5040	0
264	20241024	145700	137236400	5040	5040	5040	5040	50
265	20241024	145600	136984400	5040	5040	5040	5040	100
266	20241024	145500	136480400	5060	5040	5060	5040	2
267	20241024	145400	136470300	5060	5060	5060	5060	0
268	20241024	145300	136470300	5060	5060	5060	5060	407
269	20241024	145200	134410880	5070	5070	5070	5070	2
270	20241024	145100	134400740	5070	5050	5070	5050	250
271	20241024	145000	133138210	5040	5040	5040	5040	17
272	20241024	144900	133052530	5050	5050	5050	5050	0
273	20241024	144800	133052530	5050	5050	5050	5050	0
274	20241024	144700	133052530	5050	5050	5050	5050	0
275	20241024	144600	133052530	5050	5050	5050	5050	13
276	20241024	144500	132986880	5050	5050	5050	5050	0
277	20241024	144400	132986880	5050	5050	5050	5050	5
278	20241024	144300	132961630	5050	5050	5050	5050	0
279	20241024	144200	132961630	5050	5050	5050	5050	0
280	20241024	144100	132961630	5050	5050	5050	5050	70
281	20241024	144000	132608130	5060	5060	5060	5060	1
282	20241024	143900	132603070	5060	5060	5060	5060	0
283	20241024	143800	132603070	5060	5060	5060	5060	0
284	20241024	143700	132603070	5060	5060	5060	5060	0
285	20241024	143600	132603070	5060	5060	5060	5060	0
286	20241024	143500	132603070	5060	5060	5060	5060	0
287	20241024	143400	132603070	5060	5060	5060	5060	0
288	20241024	143300	132603070	5060	5060	5060	5060	0
289	20241024	143200	132603070	5060	5060	5060	5060	0
290	20241024	143100	132603070	5060	5060	5060	5060	2
291	20241024	143000	132592950	5060	5060	5060	5060	530
292	20241024	142900	129911150	5060	5060	5060	5060	0
293	20241024	142800	129911150	5060	5060	5060	5060	0
294	20241024	142700	129911150	5060	5060	5060	5060	4
295	20241024	142600	129890910	5060	5060	5060	5060	1
296	20241024	142500	129885850	5040	5040	5040	5040	1
297	20241024	142400	129880810	5080	5080	5080	5080	0
298	20241024	142300	129880810	5080	5080	5080	5080	1
299	20241024	142200	129875730	5030	5050	5050	5030	960
300	20241024	142100	125038580	5090	5090	5090	5090	1
301	20241024	142000	125033490	5050	5090	5090	5050	755
302	20241024	141900	121220460	5090	5060	5090	5050	748
303	20241024	141800	117440620	5090	5090	5090	5090	0
304	20241024	141700	117440620	5090	5090	5090	5090	0
305	20241024	141600	117440620	5090	5090	5090	5090	0
306	20241024	141500	117440620	5090	5090	5090	5090	0
307	20241024	141400	117440620	5090	5090	5090	5090	0
308	20241024	141300	117440620	5090	5090	5090	5090	0
309	20241024	141200	117440620	5090	5090	5090	5090	0
310	20241024	141100	117440620	5090	5090	5090	5090	0
311	20241024	141000	117440620	5090	5090	5090	5090	0
312	20241024	140900	117440620	5090	5090	5090	5090	0
313	20241024	140800	117440620	5090	5060	5090	5060	36
314	20241024	140700	117258430	5090	5090	5090	5090	0
315	20241024	140600	117258430	5090	5090	5090	5090	0
316	20241024	140500	117258430	5090	5090	5090	5090	0
317	20241024	140400	117258430	5090	5090	5090	5090	0
318	20241024	140300	117258430	5090	5090	5090	5090	0
319	20241024	140200	117258430	5090	5090	5090	5090	1
320	20241024	140100	117253340	5060	5060	5060	5060	98
321	20241024	140000	116757460	5090	5090	5090	5090	0
322	20241024	135900	116757460	5090	5090	5090	5090	0
323	20241024	135800	116757460	5090	5090	5090	5090	0
324	20241024	135700	116757460	5090	5090	5090	5090	0
325	20241024	135600	116757460	5090	5090	5090	5090	0
326	20241024	135500	116757460	5090	5090	5090	5090	0
327	20241024	135400	116757460	5090	5090	5090	5090	0
328	20241024	135300	116757460	5090	5090	5090	5090	0
329	20241024	135200	116757460	5090	5090	5090	5090	0
330	20241024	135100	116757460	5090	5090	5090	5090	0
331	20241024	135000	116757460	5090	5090	5090	5090	1
332	20241024	134900	116752370	5060	5060	5060	5060	39
333	20241024	134800	116555030	5090	5090	5090	5090	0
334	20241024	134700	116555030	5090	5090	5090	5090	0
335	20241024	134600	116555030	5090	5090	5090	5090	0
336	20241024	134500	116555030	5090	5090	5090	5090	0
337	20241024	134400	116555030	5090	5090	5090	5090	0
338	20241024	134300	116555030	5090	5090	5090	5090	0
339	20241024	134200	116555030	5090	5090	5090	5090	1
340	20241024	134100	116549940	5060	5060	5060	5060	44
341	20241024	134000	116327300	5060	5060	5060	5060	67
342	20241024	133900	115988280	5060	5060	5060	5060	10
343	20241024	133800	115937680	5090	5090	5090	5090	0
344	20241024	133700	115937680	5090	5090	5090	5090	0
345	20241024	133600	115937680	5090	5090	5090	5090	0
346	20241024	133500	115937680	5090	5060	5090	5050	369
347	20241024	133400	114074050	5090	5090	5090	5090	0
348	20241024	133300	114074050	5090	5090	5090	5090	0
349	20241024	133200	114074050	5090	5090	5090	5090	0
350	20241024	133100	114074050	5090	5090	5090	5090	0
351	20241024	133000	114074050	5090	5090	5090	5090	0
352	20241024	132900	114074050	5090	5090	5090	5090	1
353	20241024	132800	114068960	5090	5090	5090	5090	0
354	20241024	132700	114068960	5090	5090	5090	5090	0
355	20241024	132600	114068960	5090	5090	5090	5090	0
356	20241024	132500	114068960	5090	5090	5090	5090	1
357	20241024	132400	114063870	5090	5090	5090	5090	0
358	20241024	132300	114063870	5090	5090	5090	5090	1
359	20241024	132200	114058780	5050	5060	5060	5050	300
360	20241024	132100	112541840	5100	5100	5100	5100	0
361	20241024	132000	112541840	5100	5100	5100	5100	0
362	20241024	131900	112541840	5100	5060	5100	5060	884
363	20241024	131800	108068760	5100	5100	5100	5100	2
364	20241024	131700	108058560	5060	5060	5060	5060	500
365	20241024	131600	105528560	5100	5070	5100	5070	501
366	20241024	131500	102988460	5100	5100	5100	5100	0
367	20241024	131400	102988460	5100	5100	5100	5100	0
368	20241024	131300	102988460	5100	5100	5100	5100	1
369	20241024	131200	102983360	5080	5080	5080	5080	10
370	20241024	131100	102932560	5090	5090	5090	5090	10
371	20241024	131000	102881660	5090	5090	5090	5090	0
372	20241024	130900	102881660	5090	5090	5090	5090	0
373	20241024	130800	102881660	5090	5090	5090	5090	0
374	20241024	130700	102881660	5090	5090	5090	5090	86
375	20241024	130600	102443920	5090	5090	5090	5090	1
376	20241024	130500	102438830	5070	5070	5070	5070	0
377	20241024	130400	102438830	5070	5070	5070	5070	52
378	20241024	130300	102175190	5070	5070	5070	5070	0
379	20241024	130200	102175190	5070	5070	5070	5070	100
380	20241024	130100	101668190	5070	5070	5070	5070	262
381	20241024	130000	100339850	5070	5070	5070	5070	0
382	20241024	125900	100339850	5070	5070	5070	5070	0
383	20241024	125800	100339850	5070	5070	5070	5070	0
384	20241024	125700	100339850	5070	5070	5070	5070	0
385	20241024	125600	100339850	5070	5070	5070	5070	0
386	20241024	125500	100339850	5070	5070	5070	5070	118
387	20241024	125400	99741590	5080	5080	5080	5080	0
388	20241024	125300	99741590	5080	5080	5080	5080	10
389	20241024	125200	99690790	5090	5090	5090	5090	0
390	20241024	125100	99690790	5090	5090	5090	5090	0
391	20241024	125000	99690790	5090	5090	5090	5090	0
392	20241024	124900	99690790	5090	5090	5090	5090	0
393	20241024	124800	99690790	5090	5090	5090	5090	0
394	20241024	124700	99690790	5090	5090	5090	5090	0
395	20241024	124600	99690790	5090	5090	5090	5090	0
396	20241024	124500	99690790	5090	5090	5090	5090	0
397	20241024	124400	99690790	5090	5090	5090	5090	0
398	20241024	124300	99690790	5090	5090	5090	5090	0
399	20241024	124200	99690790	5090	5090	5090	5090	2
400	20241024	124100	99680610	5070	5070	5070	5070	0
401	20241024	124000	99680610	5070	5070	5070	5070	0
402	20241024	123900	99680610	5070	5070	5070	5070	0
403	20241024	123800	99680610	5070	5070	5070	5070	6
404	20241024	123700	99650190	5070	5070	5070	5070	0
405	20241024	123600	99650190	5070	5070	5070	5070	0
406	20241024	123500	99650190	5070	5080	5080	5070	43
407	20241024	123400	99432080	5080	5080	5080	5080	10
408	20241024	123300	99381280	5080	5080	5080	5080	0
409	20241024	123200	99381280	5080	5090	5090	5080	29
410	20241024	123100	99233930	5100	5100	5100	5100	0
411	20241024	123000	99233930	5100	5100	5100	5100	0
412	20241024	122900	99233930	5100	5100	5100	5100	1
413	20241024	122800	99228830	5090	5090	5090	5090	0
414	20241024	122700	99228830	5090	5090	5090	5090	0
415	20241024	122600	99228830	5090	5090	5090	5090	0
416	20241024	122500	99228830	5090	5090	5090	5090	70
417	20241024	122400	98872530	5090	5090	5090	5090	8
418	20241024	122300	98831810	5090	5090	5090	5090	0
419	20241024	122200	98831810	5090	5090	5090	5090	0
420	20241024	122100	98831810	5090	5090	5090	5090	0
421	20241024	122000	98831810	5090	5090	5090	5090	0
422	20241024	121900	98831810	5090	5090	5090	5090	0
423	20241024	121800	98831810	5090	5090	5090	5090	0
424	20241024	121700	98831810	5090	5090	5090	5090	0
425	20241024	121600	98831810	5090	5090	5090	5090	0
426	20241024	121500	98831810	5090	5090	5090	5090	0
427	20241024	121400	98831810	5090	5090	5090	5090	0
428	20241024	121300	98831810	5090	5090	5090	5090	0
429	20241024	121200	98831810	5090	5090	5090	5090	0
430	20241024	121100	98831810	5090	5090	5090	5090	0
431	20241024	121000	98831810	5090	5090	5090	5090	15
432	20241024	120900	98755460	5090	5090	5090	5090	30
433	20241024	120800	98602760	5090	5090	5090	5090	0
434	20241024	120700	98602760	5090	5090	5090	5090	1
435	20241024	120600	98597670	5100	5100	5100	5100	0
436	20241024	120500	98597670	5100	5100	5100	5100	0
437	20241024	120400	98597670	5100	5100	5100	5100	0
438	20241024	120300	98597670	5100	5100	5100	5100	0
439	20241024	120200	98597670	5100	5100	5100	5100	0
440	20241024	120100	98597670	5100	5100	5100	5100	0
441	20241024	120000	98597670	5100	5100	5100	5100	1
442	20241024	115900	98592570	5090	5090	5090	5090	0
443	20241024	115800	98592570	5090	5090	5090	5090	0
444	20241024	115700	98592570	5090	5090	5090	5090	0
445	20241024	115600	98592570	5090	5090	5090	5090	0
446	20241024	115500	98592570	5090	5090	5090	5090	1
447	20241024	115400	98587480	5090	5090	5090	5090	0
448	20241024	115300	98587480	5090	5090	5090	5090	0
449	20241024	115200	98587480	5090	5090	5090	5090	2
450	20241024	115100	98577300	5090	5090	5090	5090	2
451	20241024	115000	98567120	5090	5090	5090	5090	0
452	20241024	114900	98567120	5090	5090	5090	5090	50
453	20241024	114800	98312620	5090	5090	5090	5090	0
454	20241024	114700	98312620	5090	5090	5090	5090	0
455	20241024	114600	98312620	5090	5090	5090	5090	0
456	20241024	114500	98312620	5090	5090	5090	5090	0
457	20241024	114400	98312620	5090	5090	5090	5090	0
458	20241024	114300	98312620	5090	5090	5090	5090	18
459	20241024	114200	98221000	5090	5090	5090	5090	0
460	20241024	114100	98221000	5090	5090	5090	5090	1
461	20241024	114000	98215910	5090	5090	5090	5090	0
462	20241024	113900	98215910	5090	5090	5090	5090	0
463	20241024	113800	98215910	5090	5090	5090	5090	1
464	20241024	113700	98210820	5070	5070	5070	5070	34
465	20241024	113600	98038440	5100	5100	5100	5100	10
466	20241024	113500	97987440	5100	5100	5100	5100	0
467	20241024	113400	97987440	5100	5100	5100	5100	0
468	20241024	113300	97987440	5100	5100	5100	5100	0
469	20241024	113200	97987440	5100	5100	5100	5100	0
470	20241024	113100	97987440	5100	5100	5100	5100	0
471	20241024	113000	97987440	5100	5100	5100	5100	0
472	20241024	112900	97987440	5100	5100	5100	5100	0
473	20241024	112800	97987440	5100	5100	5100	5100	0
474	20241024	112700	97987440	5100	5100	5100	5100	0
475	20241024	112600	97987440	5100	5100	5100	5100	0
476	20241024	112500	97987440	5100	5100	5100	5100	0
477	20241024	112400	97987440	5100	5100	5100	5100	0
478	20241024	112300	97987440	5100	5100	5100	5100	0
479	20241024	112200	97987440	5100	5100	5100	5100	0
480	20241024	112100	97987440	5100	5100	5100	5100	0
481	20241024	112000	97987440	5100	5100	5100	5100	0
482	20241024	111900	97987440	5100	5100	5100	5100	1
483	20241024	111800	97982340	5080	5090	5090	5080	41
484	20241024	111700	97773810	5090	5090	5090	5090	0
485	20241024	111600	97773810	5090	5090	5090	5090	0
486	20241024	111500	97773810	5090	5090	5090	5090	0
487	20241024	111400	97773810	5090	5090	5090	5090	58
488	20241024	111300	97478590	5090	5090	5090	5090	0
489	20241024	111200	97478590	5090	5090	5090	5090	0
490	20241024	111100	97478590	5090	5090	5090	5090	0
491	20241024	111000	97478590	5090	5090	5090	5090	0
492	20241024	110900	97478590	5090	5090	5090	5090	8
493	20241024	110800	97437870	5100	5100	5100	5100	0
494	20241024	110700	97437870	5100	5100	5100	5100	0
495	20241024	110600	97437870	5100	5100	5100	5100	0
496	20241024	110500	97437870	5100	5100	5100	5100	0
497	20241024	110400	97437870	5100	5100	5100	5100	0
498	20241024	110300	97437870	5100	5100	5100	5100	0
499	20241024	110200	97437870	5100	5100	5100	5100	0
500	20241024	110100	97437870	5100	5100	5100	5100	2
501	20241024	110000	97427670	5090	5090	5090	5090	0
502	20241024	105900	97427670	5090	5090	5090	5090	0
503	20241024	105800	97427670	5090	5090	5090	5090	0
504	20241024	105700	97427670	5090	5090	5090	5090	0
505	20241024	105600	97427670	5090	5090	5090	5090	0
506	20241024	105500	97427670	5090	5090	5090	5090	0
507	20241024	105400	97427670	5090	5090	5090	5090	0
508	20241024	105300	97427670	5090	5090	5090	5090	0
509	20241024	105200	97427670	5090	5090	5090	5090	0
510	20241024	105100	97427670	5090	5090	5090	5090	2
511	20241024	105000	97417490	5060	5060	5060	5060	0
512	20241024	104900	97417490	5060	5090	5090	5060	12
513	20241024	104800	97356490	5090	5090	5090	5090	10
514	20241024	104700	97305590	5090	5090	5090	5090	7
515	20241024	104600	97269960	5090	5090	5090	5090	0
516	20241024	104500	97269960	5090	5090	5090	5090	0
517	20241024	104400	97269960	5090	5090	5090	5090	70
518	20241024	104300	96913660	5090	5090	5090	5090	23
519	20241024	104200	96796590	5090	5090	5090	5090	0
520	20241024	104100	96796590	5090	5090	5090	5090	0
521	20241024	104000	96796590	5090	5090	5090	5090	55
522	20241024	103900	96516640	5080	5080	5080	5080	0
523	20241024	103800	96516640	5080	5080	5080	5080	0
524	20241024	103700	96516640	5080	5080	5080	5080	0
525	20241024	103600	96516640	5080	5080	5080	5080	156
526	20241024	103500	95724160	5070	5070	5070	5070	0
527	20241024	103400	95724160	5070	5070	5070	5070	0
528	20241024	103300	95724160	5070	5070	5070	5070	18
529	20241024	103200	95632900	5070	5070	5070	5070	0
530	20241024	103100	95632900	5070	5070	5070	5070	0
531	20241024	103000	95632900	5070	5070	5070	5070	0
532	20241024	102900	95632900	5070	5060	5070	5060	74
533	20241024	102800	95258260	5030	5030	5030	5030	0
534	20241024	102700	95258260	5030	5030	5030	5030	0
535	20241024	102600	95258260	5030	5030	5030	5030	0
536	20241024	102500	95258260	5030	5030	5030	5030	0
537	20241024	102400	95258260	5030	5030	5030	5030	1
538	20241024	102300	95253230	5050	5030	5050	5030	407
539	20241024	102200	93200160	5030	5020	5070	5020	227
540	20241024	102100	92052440	5020	5020	5020	5020	9
541	20241024	102000	92007260	5020	5050	5060	5010	1304
542	20241024	101900	85457980	5090	5090	5090	5050	5
543	20241024	101800	85432570	5050	5060	5060	5050	62
544	20241024	101700	85118870	5100	5100	5100	5100	0
545	20241024	101600	85118870	5100	5100	5100	5100	0
546	20241024	101500	85118870	5100	5100	5100	5100	0
547	20241024	101400	85118870	5100	5100	5100	5100	0
548	20241024	101300	85118870	5100	5070	5100	5070	8
549	20241024	101200	85078260	5060	5070	5070	5060	573
550	20241024	101100	82173160	5100	5100	5100	5100	0
551	20241024	101000	82173160	5100	5100	5100	5100	0
552	20241024	100900	82173160	5100	5100	5100	5100	0
553	20241024	100800	82173160	5100	5100	5100	5100	0
554	20241024	100700	82173160	5100	5070	5100	5070	2
555	20241024	100600	82162990	5080	5090	5100	5080	1004
556	20241024	100500	77062610	5100	5100	5100	5080	3
557	20241024	100400	77047330	5100	5100	5100	5100	0
558	20241024	100300	77047330	5100	5100	5100	5100	0
559	20241024	100200	77047330	5100	5100	5100	5100	1
560	20241024	100100	77042230	5080	5080	5080	5080	0
561	20241024	100000	77042230	5080	5080	5080	5080	391
562	20241024	095900	75055950	5100	5100	5100	5100	0
563	20241024	095800	75055950	5100	5100	5100	5100	0
564	20241024	095700	75055950	5100	5100	5100	5100	0
565	20241024	095600	75055950	5100	5100	5100	5100	0
566	20241024	095500	75055950	5100	5100	5100	5100	1
567	20241024	095400	75050850	5100	5100	5100	5100	584
568	20241024	095300	72072450	5100	5100	5100	5100	0
569	20241024	095200	72072450	5100	5100	5100	5100	0
570	20241024	095100	72072450	5100	5100	5100	5100	0
571	20241024	095000	72072450	5100	5100	5100	5100	1
572	20241024	094900	72067350	5070	5070	5070	5070	0
573	20241024	094800	72067350	5070	5070	5070	5070	1
574	20241024	094700	72062280	5100	5100	5100	5100	0
575	20241024	094600	72062280	5100	5100	5100	5100	1
576	20241024	094500	72057180	5100	5100	5100	5100	0
577	20241024	094400	72057180	5100	5090	5100	5090	277
578	20241024	094300	70647240	5090	5090	5090	5090	0
579	20241024	094200	70647240	5090	5090	5090	5090	20
580	20241024	094100	70545440	5090	5070	5090	5070	509
581	20241024	094000	67964090	5050	5050	5070	5050	52
582	20241024	093900	67701470	5070	5070	5070	5070	100
583	20241024	093800	67194470	5070	5070	5070	5070	0
584	20241024	093700	67194470	5070	5070	5070	5070	0
585	20241024	093600	67194470	5070	5070	5070	5070	297
586	20241024	093500	65688680	5070	5070	5070	5070	1
587	20241024	093400	65683610	5070	5070	5070	5070	1
588	20241024	093300	65678540	5070	5070	5070	5070	0
589	20241024	093200	65678540	5070	5070	5070	5070	0
590	20241024	093100	65678540	5070	5070	5070	5070	0
591	20241024	093000	65678540	5070	5070	5070	5070	1
592	20241024	092900	65673470	5080	5080	5080	5080	0
593	20241024	092800	65673470	5080	5060	5080	5060	510
594	20241024	092700	63092670	5060	5050	5060	5050	12
595	20241024	092600	63032000	5020	5050	5050	5020	27
596	20241024	092500	62895740	5050	5050	5050	5050	0
597	20241024	092400	62895740	5050	5050	5080	5020	1109
598	20241024	092300	57323270	5050	5050	5050	5050	1
599	20241024	092200	57318220	5090	5080	5090	5080	40
600	20241024	092100	57114880	5090	5050	5090	5050	56
601	20241024	092000	56831430	5010	5030	5030	5010	25
602	20241024	091900	56705840	5050	5050	5050	5050	453
603	20241024	091800	54418190	5050	5040	5050	5020	542
604	20241024	091700	51696440	5040	5060	5060	5030	1040
605	20241024	091600	46459820	5080	5060	5090	5050	375
606	20241024	091500	44565890	5100	5060	5100	5060	116
607	20241024	091400	43978290	5100	5100	5100	5100	9
608	20241024	091300	43932390	5100	5100	5100	5060	440
609	20241024	091200	41702390	5100	5100	5100	5100	12
610	20241024	091100	41641190	5110	5110	5110	5110	2
611	20241024	091000	41630970	5080	5120	5120	5080	189
612	20241024	090900	40670420	5090	5110	5110	5090	64
613	20241024	090800	40344420	5130	5130	5130	5130	0
614	20241024	090700	40344420	5130	5130	5130	5130	0
615	20241024	090600	40344420	5130	5110	5130	5110	58
616	20241024	090500	40048000	5140	5140	5140	5140	2
617	20241024	090400	40037720	5110	5100	5110	5100	615
618	20241024	090300	36897250	5090	5090	5090	5090	431
619	20241024	090200	34703460	5090	5080	5090	5050	1212
620	20241024	090100	28549130	5100	5100	5100	5090	636
621	20241024	090000	25306080	5160	5040	5160	5040	5021