KissMeData/085620/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195800	100200490	5280	5280	5280	5280	191
3	20241024	195700	100200490	5280	5280	5280	5280	0
4	20241024	195600	100200490	5280	5280	5280	5280	0
5	20241024	195500	100200490	5280	5280	5280	5280	0
6	20241024	195400	100200490	5280	5280	5280	5280	0
7	20241024	195300	100200490	5280	5280	5280	5280	0
8	20241024	195200	100200490	5280	5280	5280	5280	0
9	20241024	195100	100200490	5280	5280	5280	5280	0
10	20241024	195000	100200490	5280	5280	5280	5280	0
11	20241024	194900	100200490	5280	5280	5280	5280	0
12	20241024	194800	100200490	5280	5280	5280	5280	0
13	20241024	194700	100200490	5280	5280	5280	5280	0
14	20241024	194600	100200490	5280	5280	5280	5280	0
15	20241024	194500	100200490	5280	5280	5280	5280	0
16	20241024	194400	100200490	5280	5280	5280	5280	0
17	20241024	194300	100200490	5280	5280	5280	5280	0
18	20241024	194200	100200490	5280	5280	5280	5280	0
19	20241024	194100	100200490	5280	5280	5280	5280	0
20	20241024	194000	100200490	5280	5280	5280	5280	0
21	20241024	193900	100200490	5280	5280	5280	5280	0
22	20241024	193800	100200490	5280	5280	5280	5280	0
23	20241024	193700	100200490	5280	5280	5280	5280	0
24	20241024	193600	100200490	5280	5280	5280	5280	0
25	20241024	193500	100200490	5280	5280	5280	5280	0
26	20241024	193400	100200490	5280	5280	5280	5280	0
27	20241024	193300	100200490	5280	5280	5280	5280	0
28	20241024	193200	100200490	5280	5280	5280	5280	0
29	20241024	193100	100200490	5280	5280	5280	5280	0
30	20241024	193000	100200490	5280	5280	5280	5280	0
31	20241024	192900	100200490	5280	5280	5280	5280	0
32	20241024	192800	100200490	5280	5280	5280	5280	191
33	20241024	192700	100200490	5280	5280	5280	5280	0
34	20241024	192600	100200490	5280	5280	5280	5280	0
35	20241024	192500	100200490	5280	5280	5280	5280	0
36	20241024	192400	100200490	5280	5280	5280	5280	0
37	20241024	192300	100200490	5280	5280	5280	5280	0
38	20241024	192200	100200490	5280	5280	5280	5280	0
39	20241024	192100	100200490	5280	5280	5280	5280	0
40	20241024	192000	100200490	5280	5280	5280	5280	0
41	20241024	191900	100200490	5280	5280	5280	5280	0
42	20241024	191800	100200490	5280	5280	5280	5280	0
43	20241024	191700	100200490	5280	5280	5280	5280	0
44	20241024	191600	100200490	5280	5280	5280	5280	0
45	20241024	191500	100200490	5280	5280	5280	5280	0
46	20241024	191400	100200490	5280	5280	5280	5280	0
47	20241024	191300	100200490	5280	5280	5280	5280	0
48	20241024	191200	100200490	5280	5280	5280	5280	0
49	20241024	191100	100200490	5280	5280	5280	5280	0
50	20241024	191000	100200490	5280	5280	5280	5280	0
51	20241024	190900	100200490	5280	5280	5280	5280	0
52	20241024	190800	100200490	5280	5280	5280	5280	0
53	20241024	190700	100200490	5280	5280	5280	5280	0
54	20241024	190600	100200490	5280	5280	5280	5280	0
55	20241024	190500	100200490	5280	5280	5280	5280	0
56	20241024	190400	100200490	5280	5280	5280	5280	0
57	20241024	190300	100200490	5280	5280	5280	5280	0
58	20241024	190200	100200490	5280	5280	5280	5280	0
59	20241024	190100	100200490	5280	5280	5280	5280	0
60	20241024	190000	100200490	5280	5280	5280	5280	0
61	20241024	185900	100200490	5280	5280	5280	5280	0
62	20241024	185800	100200490	5280	5280	5280	5280	191
63	20241024	185700	100200490	5280	5280	5280	5280	0
64	20241024	185600	100200490	5280	5280	5280	5280	0
65	20241024	185500	100200490	5280	5280	5280	5280	0
66	20241024	185400	100200490	5280	5280	5280	5280	0
67	20241024	185300	100200490	5280	5280	5280	5280	0
68	20241024	185200	100200490	5280	5280	5280	5280	0
69	20241024	185100	100200490	5280	5280	5280	5280	0
70	20241024	185000	100200490	5280	5280	5280	5280	0
71	20241024	184900	100200490	5280	5280	5280	5280	0
72	20241024	184800	100200490	5280	5280	5280	5280	0
73	20241024	184700	100200490	5280	5280	5280	5280	0
74	20241024	184600	100200490	5280	5280	5280	5280	0
75	20241024	184500	100200490	5280	5280	5280	5280	0
76	20241024	184400	100200490	5280	5280	5280	5280	0
77	20241024	184300	100200490	5280	5280	5280	5280	0
78	20241024	184200	100200490	5280	5280	5280	5280	0
79	20241024	184100	100200490	5280	5280	5280	5280	0
80	20241024	184000	100200490	5280	5280	5280	5280	0
81	20241024	183900	100200490	5280	5280	5280	5280	0
82	20241024	183800	100200490	5280	5280	5280	5280	0
83	20241024	183700	100200490	5280	5280	5280	5280	0
84	20241024	183600	100200490	5280	5280	5280	5280	0
85	20241024	183500	100200490	5280	5280	5280	5280	0
86	20241024	183400	100200490	5280	5280	5280	5280	0
87	20241024	183300	100200490	5280	5280	5280	5280	0
88	20241024	183200	100200490	5280	5280	5280	5280	0
89	20241024	183100	100200490	5280	5280	5280	5280	0
90	20241024	183000	100200490	5280	5280	5280	5280	0
91	20241024	182900	100200490	5280	5280	5280	5280	0
92	20241024	182800	100200490	5280	5280	5280	5280	191
93	20241024	182700	100200490	5280	5280	5280	5280	0
94	20241024	182600	100200490	5280	5280	5280	5280	0
95	20241024	182500	100200490	5280	5280	5280	5280	0
96	20241024	182400	100200490	5280	5280	5280	5280	0
97	20241024	182300	100200490	5280	5280	5280	5280	0
98	20241024	182200	100200490	5280	5280	5280	5280	0
99	20241024	182100	100200490	5280	5280	5280	5280	0
100	20241024	182000	100200490	5280	5280	5280	5280	0
101	20241024	181900	100200490	5280	5280	5280	5280	0
102	20241024	181800	100200490	5280	5280	5280	5280	0
103	20241024	181700	100200490	5280	5280	5280	5280	0
104	20241024	181600	100200490	5280	5280	5280	5280	0
105	20241024	181500	100200490	5280	5280	5280	5280	0
106	20241024	181400	100200490	5280	5280	5280	5280	0
107	20241024	181300	100200490	5280	5280	5280	5280	0
108	20241024	181200	100200490	5280	5280	5280	5280	0
109	20241024	181100	100200490	5280	5280	5280	5280	0
110	20241024	181000	100200490	5280	5280	5280	5280	0
111	20241024	180900	100200490	5280	5280	5280	5280	0
112	20241024	180800	100200490	5280	5280	5280	5280	0
113	20241024	180700	100200490	5280	5280	5280	5280	0
114	20241024	180600	100200490	5280	5280	5280	5280	0
115	20241024	180500	100200490	5280	5280	5280	5280	0
116	20241024	180400	100200490	5280	5280	5280	5280	0
117	20241024	180300	100200490	5280	5280	5280	5280	0
118	20241024	180200	100200490	5280	5280	5280	5280	0
119	20241024	180100	100200490	5280	5280	5280	5280	0
120	20241024	180000	100200490	5280	5280	5280	5280	0
121	20241024	175900	100200490	5280	5280	5280	5280	0
122	20241024	175800	100200490	5280	5280	5280	5280	191
123	20241024	175700	100200490	5280	5280	5280	5280	0
124	20241024	175600	100200490	5280	5280	5280	5280	0
125	20241024	175500	100200490	5280	5280	5280	5280	0
126	20241024	175400	100200490	5280	5280	5280	5280	0
127	20241024	175300	100200490	5280	5280	5280	5280	0
128	20241024	175200	100200490	5280	5280	5280	5280	0
129	20241024	175100	100200490	5280	5280	5280	5280	0
130	20241024	175000	100200490	5280	5280	5280	5280	0
131	20241024	174900	100200490	5280	5280	5280	5280	0
132	20241024	174800	100200490	5280	5280	5280	5280	0
133	20241024	174700	100200490	5280	5280	5280	5280	0
134	20241024	174600	100200490	5280	5280	5280	5280	0
135	20241024	174500	100200490	5280	5280	5280	5280	0
136	20241024	174400	100200490	5280	5280	5280	5280	0
137	20241024	174300	100200490	5280	5280	5280	5280	0
138	20241024	174200	100200490	5280	5280	5280	5280	0
139	20241024	174100	100200490	5280	5280	5280	5280	0
140	20241024	174000	100200490	5280	5280	5280	5280	0
141	20241024	173900	100200490	5280	5280	5280	5280	0
142	20241024	173800	100200490	5280	5280	5280	5280	0
143	20241024	173700	100200490	5280	5280	5280	5280	0
144	20241024	173600	100200490	5280	5280	5280	5280	0
145	20241024	173500	100200490	5280	5280	5280	5280	0
146	20241024	173400	100200490	5280	5280	5280	5280	0
147	20241024	173300	100200490	5280	5280	5280	5280	0
148	20241024	173200	100200490	5280	5280	5280	5280	0
149	20241024	173100	100200490	5280	5280	5280	5280	0
150	20241024	173000	100200490	5280	5280	5280	5280	0
151	20241024	172900	100200490	5280	5280	5280	5280	0
152	20241024	172800	100200490	5280	5280	5280	5280	191
153	20241024	172700	100200490	5280	5280	5280	5280	0
154	20241024	172600	100200490	5280	5280	5280	5280	0
155	20241024	172500	100200490	5280	5280	5280	5280	0
156	20241024	172400	100200490	5280	5280	5280	5280	0
157	20241024	172300	100200490	5280	5280	5280	5280	0
158	20241024	172200	100200490	5280	5280	5280	5280	0
159	20241024	172100	100200490	5280	5280	5280	5280	0
160	20241024	172000	100200490	5280	5280	5280	5280	0
161	20241024	171900	100200490	5280	5280	5280	5280	0
162	20241024	171800	100200490	5280	5280	5280	5280	0
163	20241024	171700	100200490	5280	5280	5280	5280	0
164	20241024	171600	100200490	5280	5280	5280	5280	0
165	20241024	171500	100200490	5280	5280	5280	5280	0
166	20241024	171400	100200490	5280	5280	5280	5280	0
167	20241024	171300	100200490	5280	5280	5280	5280	0
168	20241024	171200	100200490	5280	5280	5280	5280	0
169	20241024	171100	100200490	5280	5280	5280	5280	0
170	20241024	171000	100200490	5280	5280	5280	5280	0
171	20241024	170900	100200490	5280	5280	5280	5280	0
172	20241024	170800	100200490	5280	5280	5280	5280	0
173	20241024	170700	100200490	5280	5280	5280	5280	0
174	20241024	170600	100200490	5280	5280	5280	5280	0
175	20241024	170500	100200490	5280	5280	5280	5280	0
176	20241024	170400	100200490	5280	5280	5280	5280	0
177	20241024	170300	100200490	5280	5280	5280	5280	0
178	20241024	170200	100200490	5280	5280	5280	5280	0
179	20241024	170100	100200490	5280	5280	5280	5280	0
180	20241024	170000	100200490	5280	5280	5280	5280	0
181	20241024	165900	100200490	5280	5280	5280	5280	0
182	20241024	165800	100200490	5280	5280	5280	5280	191
183	20241024	165700	100200490	5280	5280	5280	5280	0
184	20241024	165600	100200490	5280	5280	5280	5280	0
185	20241024	165500	100200490	5280	5280	5280	5280	0
186	20241024	165400	100200490	5280	5280	5280	5280	0
187	20241024	165300	100200490	5280	5280	5280	5280	0
188	20241024	165200	100200490	5280	5280	5280	5280	0
189	20241024	165100	100200490	5280	5280	5280	5280	0
190	20241024	165000	100200490	5280	5280	5280	5280	0
191	20241024	164900	100200490	5280	5280	5280	5280	0
192	20241024	164800	100200490	5280	5280	5280	5280	0
193	20241024	164700	100200490	5280	5280	5280	5280	0
194	20241024	164600	100200490	5280	5280	5280	5280	0
195	20241024	164500	100200490	5280	5280	5280	5280	0
196	20241024	164400	100200490	5280	5280	5280	5280	0
197	20241024	164300	100200490	5280	5280	5280	5280	0
198	20241024	164200	100200490	5280	5280	5280	5280	0
199	20241024	164100	100200490	5280	5280	5280	5280	0
200	20241024	164000	100200490	5280	5280	5280	5280	0
201	20241024	163900	100200490	5280	5280	5280	5280	0
202	20241024	163800	100200490	5280	5280	5280	5280	0
203	20241024	163700	100200490	5280	5280	5280	5280	0
204	20241024	163600	100200490	5280	5280	5280	5280	0
205	20241024	163500	100200490	5280	5280	5280	5280	0
206	20241024	163400	100200490	5280	5280	5280	5280	0
207	20241024	163300	100200490	5280	5280	5280	5280	0
208	20241024	163200	100200490	5280	5280	5280	5280	0
209	20241024	163100	100200490	5280	5280	5280	5280	0
210	20241024	163000	100200490	5280	5280	5280	5280	0
211	20241024	162900	100200490	5280	5280	5280	5280	0
212	20241024	162800	100200490	5280	5280	5280	5280	191
213	20241024	162700	100200490	5280	5280	5280	5280	0
214	20241024	162600	100200490	5280	5280	5280	5280	0
215	20241024	162500	100200490	5280	5280	5280	5280	0
216	20241024	162400	100200490	5280	5280	5280	5280	0
217	20241024	162300	100200490	5280	5280	5280	5280	0
218	20241024	162200	100200490	5280	5280	5280	5280	0
219	20241024	162100	100200490	5280	5280	5280	5280	0
220	20241024	162000	100200490	5280	5280	5280	5280	0
221	20241024	161900	100200490	5280	5280	5280	5280	0
222	20241024	161800	100200490	5280	5280	5280	5280	0
223	20241024	161700	100200490	5280	5280	5280	5280	0
224	20241024	161600	100200490	5280	5280	5280	5280	0
225	20241024	161500	100200490	5280	5280	5280	5280	0
226	20241024	161400	100200490	5280	5280	5280	5280	0
227	20241024	161300	100200490	5280	5280	5280	5280	0
228	20241024	161200	100200490	5280	5280	5280	5280	0
229	20241024	161100	100200490	5280	5280	5280	5280	0
230	20241024	161000	100200490	5280	5280	5280	5280	0
231	20241024	160900	100200490	5280	5280	5280	5280	0
232	20241024	160800	100200490	5280	5280	5280	5280	0
233	20241024	160700	100200490	5280	5280	5280	5280	0
234	20241024	160600	100200490	5280	5280	5280	5280	0
235	20241024	160500	100200490	5280	5280	5280	5280	0
236	20241024	160400	100200490	5280	5280	5280	5280	0
237	20241024	160300	100200490	5280	5280	5280	5280	0
238	20241024	160200	100200490	5280	5280	5280	5280	0
239	20241024	160100	100200490	5280	5280	5280	5280	0
240	20241024	160000	100200490	5280	5280	5280	5280	0
241	20241024	155900	100200490	5280	5280	5280	5280	0
242	20241024	155800	100200490	5280	5280	5280	5280	191
243	20241024	155700	100200490	5280	5280	5280	5280	0
244	20241024	155600	100200490	5280	5280	5280	5280	0
245	20241024	155500	100200490	5280	5280	5280	5280	0
246	20241024	155400	100200490	5280	5280	5280	5280	0
247	20241024	155300	100200490	5280	5280	5280	5280	0
248	20241024	155200	100200490	5280	5280	5280	5280	0
249	20241024	155100	100200490	5280	5280	5280	5280	0
250	20241024	155000	100200490	5280	5280	5280	5280	0
251	20241024	154900	100200490	5280	5280	5280	5280	0
252	20241024	154800	100200490	5280	5280	5280	5280	0
253	20241024	154700	100200490	5280	5280	5280	5280	0
254	20241024	154600	100200490	5280	5280	5280	5280	0
255	20241024	154500	100200490	5280	5280	5280	5280	0
256	20241024	154400	100200490	5280	5280	5280	5280	0
257	20241024	154300	100200490	5280	5280	5280	5280	0
258	20241024	154200	100200490	5280	5280	5280	5280	0
259	20241024	154100	100200490	5280	5280	5280	5280	0
260	20241024	154000	100200490	5280	5280	5280	5280	0
261	20241024	153900	100200490	5280	5280	5280	5280	0
262	20241024	153800	100200490	5280	5280	5280	5280	0
263	20241024	153700	100200490	5280	5280	5280	5280	0
264	20241024	153600	100200490	5280	5280	5280	5280	0
265	20241024	153500	100200490	5280	5280	5280	5280	0
266	20241024	153400	100200490	5280	5280	5280	5280	0
267	20241024	153300	100200490	5280	5280	5280	5280	0
268	20241024	153200	100200490	5280	5280	5280	5280	0
269	20241024	153100	100200490	5280	5280	5280	5280	0
270	20241024	153000	100200490	5280	5280	5280	5280	191
271	20241024	152900	99192010	5270	5270	5270	5270	0
272	20241024	152800	99192010	5270	5270	5270	5270	0
273	20241024	152700	99192010	5270	5270	5270	5270	0
274	20241024	152600	99192010	5270	5270	5270	5270	0
275	20241024	152500	99192010	5270	5270	5270	5270	0
276	20241024	152400	99192010	5270	5270	5270	5270	0
277	20241024	152300	99192010	5270	5270	5270	5270	0
278	20241024	152200	99192010	5270	5270	5270	5270	0
279	20241024	152100	99192010	5270	5270	5270	5270	0
280	20241024	152000	99192010	5270	5270	5270	5270	0
281	20241024	151900	99192010	5270	5280	5280	5270	2
282	20241024	151800	99181460	5270	5270	5270	5270	0
283	20241024	151700	99181460	5270	5270	5270	5270	0
284	20241024	151600	99181460	5270	5270	5270	5270	3
285	20241024	151500	99165650	5280	5270	5280	5270	6
286	20241024	151400	99134020	5270	5270	5270	5270	2
287	20241024	151300	99123480	5280	5260	5280	5260	147
288	20241024	151200	98348800	5260	5260	5260	5260	2
289	20241024	151100	98338280	5260	5260	5260	5260	0
290	20241024	151000	98338280	5260	5260	5270	5260	5
291	20241024	150900	98311970	5260	5260	5260	5260	2
292	20241024	150800	98301450	5260	5270	5270	5260	3
293	20241024	150700	98285660	5260	5260	5260	5260	3
294	20241024	150600	98269880	5260	5260	5260	5260	2
295	20241024	150500	98259360	5260	5270	5270	5260	3
296	20241024	150400	98243570	5260	5260	5260	5260	2
297	20241024	150300	98233050	5270	5270	5270	5260	55
298	20241024	150200	97943230	5260	5260	5260	5260	2
299	20241024	150100	97932710	5260	5260	5260	5260	2
300	20241024	150000	97922190	5260	5270	5270	5260	5
301	20241024	145900	97895880	5260	5260	5260	5260	2
302	20241024	145800	97885360	5260	5260	5260	5260	2
303	20241024	145700	97874840	5270	5260	5270	5260	53
304	20241024	145600	97596050	5260	5260	5260	5260	3
305	20241024	145500	97580270	5260	5260	5260	5260	2
306	20241024	145400	97569750	5260	5260	5260	5260	2
307	20241024	145300	97559230	5260	5260	5260	5260	3
308	20241024	145200	97543450	5270	5260	5270	5260	202
309	20241024	145100	96478930	5280	5280	5280	5280	1
310	20241024	145000	96473650	5260	5270	5270	5260	59
311	20241024	144900	96162740	5270	5260	5270	5260	4
312	20241024	144800	96141680	5260	5270	5270	5260	4
313	20241024	144700	96120630	5260	5260	5260	5260	2
314	20241024	144600	96110110	5260	5270	5270	5260	3
315	20241024	144500	96094320	5260	5260	5260	5260	3
316	20241024	144400	96078540	5260	5260	5260	5260	2
317	20241024	144300	96068020	5260	5270	5270	5260	3
318	20241024	144200	96052230	5260	5260	5260	5260	2
319	20241024	144100	96041710	5260	5260	5260	5260	3
320	20241024	144000	96025930	5260	5270	5270	5260	3
321	20241024	143900	96010140	5260	5260	5260	5260	2
322	20241024	143800	95999620	5260	5270	5270	5260	4
323	20241024	143700	95978570	5260	5260	5260	5260	2
324	20241024	143600	95968050	5260	5260	5260	5260	2
325	20241024	143500	95957530	5260	5260	5260	5260	5
326	20241024	143400	95931230	5260	5260	5260	5260	3
327	20241024	143300	95915450	5260	5260	5260	5260	102
328	20241024	143200	95378930	5260	5260	5260	5260	3
329	20241024	143100	95363150	5260	5260	5260	5260	100
330	20241024	143000	94837150	5260	5260	5260	5260	4
331	20241024	142900	94816110	5250	5250	5250	5250	2
332	20241024	142800	94805610	5250	5260	5260	5250	3
333	20241024	142700	94789850	5250	5250	5250	5250	2
334	20241024	142600	94779350	5250	5250	5250	5250	3
335	20241024	142500	94763600	5250	5250	5250	5250	3
336	20241024	142400	94747850	5250	5250	5250	5250	2
337	20241024	142300	94737350	5260	5250	5260	5250	4
338	20241024	142200	94716340	5250	5250	5250	5250	10
339	20241024	142100	94663840	5250	5250	5260	5250	217
340	20241024	142000	93524580	5250	5250	5250	5250	254
341	20241024	141900	92191080	5250	5250	5250	5250	3
342	20241024	141800	92175330	5250	5260	5260	5250	3
343	20241024	141700	92159570	5250	5250	5250	5250	2
344	20241024	141600	92149070	5260	5260	5260	5260	2
345	20241024	141500	92138550	5250	5250	5250	5250	32
346	20241024	141400	91970550	5250	5250	5250	5250	2
347	20241024	141300	91960050	5250	5250	5250	5250	2
348	20241024	141200	91949550	5250	5250	5250	5250	4703
349	20241024	141100	67258800	5250	5250	5250	5250	0
350	20241024	141000	67258800	5250	5250	5250	5250	2
351	20241024	140900	67248300	5250	5250	5260	5250	29
352	20241024	140800	67096040	5250	5250	5260	5250	35
353	20241024	140700	66912280	5250	5250	5250	5250	33
354	20241024	140600	66739030	5250	5250	5260	5250	30
355	20241024	140500	66581520	5250	5250	5260	5250	24
356	20241024	140400	66455510	5250	5250	5250	5250	36
357	20241024	140300	66266510	5250	5250	5260	5250	32
358	20241024	140200	66098500	5250	5250	5250	5250	21
359	20241024	140100	65988250	5250	5250	5260	5250	34
360	20241024	140000	65809730	5260	5250	5260	5250	31
361	20241024	135900	65646880	5270	5250	5270	5250	25
362	20241024	135800	65515480	5250	5270	5270	5250	3
363	20241024	135700	65499710	5250	5250	5250	5250	8
364	20241024	135600	65457710	5250	5250	5250	5250	2
365	20241024	135500	65447210	5270	5250	5270	5250	4
366	20241024	135400	65426190	5250	5250	5250	5250	3
367	20241024	135300	65410440	5250	5250	5250	5250	2
368	20241024	135200	65399940	5250	5250	5250	5250	2
369	20241024	135100	65389440	5250	5250	5250	5250	0
370	20241024	135000	65389440	5250	5250	5250	5250	2
371	20241024	134900	65378940	5250	5250	5250	5250	3
372	20241024	134800	65363190	5250	5250	5250	5250	3
373	20241024	134700	65347440	5250	5250	5250	5250	2
374	20241024	134600	65336940	5270	5280	5280	5270	3
375	20241024	134500	65321120	5270	5270	5270	5270	2
376	20241024	134400	65310580	5270	5270	5270	5270	2
377	20241024	134300	65300040	5270	5270	5270	5270	2
378	20241024	134200	65289500	5270	5270	5270	5270	3
379	20241024	134100	65273690	5270	5270	5270	5270	0
380	20241024	134000	65273690	5270	5270	5270	5270	0
381	20241024	133900	65273690	5270	5270	5270	5270	0
382	20241024	133800	65273690	5270	5270	5270	5270	0
383	20241024	133700	65273690	5270	5270	5270	5270	0
384	20241024	133600	65273690	5270	5270	5270	5270	0
385	20241024	133500	65273690	5270	5270	5270	5270	0
386	20241024	133400	65273690	5270	5270	5270	5270	0
387	20241024	133300	65273690	5270	5270	5270	5270	0
388	20241024	133200	65273690	5270	5270	5270	5270	0
389	20241024	133100	65273690	5270	5270	5270	5270	0
390	20241024	133000	65273690	5270	5270	5270	5270	0
391	20241024	132900	65273690	5270	5270	5270	5270	0
392	20241024	132800	65273690	5270	5270	5270	5270	0
393	20241024	132700	65273690	5270	5270	5270	5270	0
394	20241024	132600	65273690	5270	5270	5270	5270	0
395	20241024	132500	65273690	5270	5270	5270	5270	0
396	20241024	132400	65273690	5270	5270	5270	5270	0
397	20241024	132300	65273690	5270	5270	5270	5270	0
398	20241024	132200	65273690	5270	5270	5270	5270	0
399	20241024	132100	65273690	5270	5270	5270	5270	0
400	20241024	132000	65273690	5270	5270	5270	5270	1
401	20241024	131900	65268420	5280	5280	5280	5280	0
402	20241024	131800	65268420	5280	5280	5280	5280	0
403	20241024	131700	65268420	5280	5280	5280	5280	1
404	20241024	131600	65263140	5270	5270	5270	5270	762
405	20241024	131500	61247400	5250	5250	5250	5250	0
406	20241024	131400	61247400	5250	5250	5250	5250	0
407	20241024	131300	61247400	5250	5250	5250	5250	0
408	20241024	131200	61247400	5250	5250	5250	5250	0
409	20241024	131100	61247400	5250	5250	5250	5250	0
410	20241024	131000	61247400	5250	5250	5250	5250	1
411	20241024	130900	61242150	5250	5250	5250	5250	37
412	20241024	130800	61047900	5250	5250	5250	5250	2
413	20241024	130700	61037400	5250	5250	5250	5250	0
414	20241024	130600	61037400	5250	5250	5250	5250	5
415	20241024	130500	61011150	5270	5270	5270	5270	7
416	20241024	130400	60974260	5270	5270	5270	5270	0
417	20241024	130300	60974260	5270	5270	5270	5270	0
418	20241024	130200	60974260	5270	5270	5270	5270	5
419	20241024	130100	60947910	5270	5270	5270	5270	0
420	20241024	130000	60947910	5270	5270	5270	5270	0
421	20241024	125900	60947910	5270	5270	5270	5270	0
422	20241024	125800	60947910	5270	5270	5270	5270	0
423	20241024	125700	60947910	5270	5270	5270	5270	0
424	20241024	125600	60947910	5270	5270	5270	5270	0
425	20241024	125500	60947910	5270	5270	5270	5270	0
426	20241024	125400	60947910	5270	5270	5270	5270	0
427	20241024	125300	60947910	5270	5270	5270	5270	0
428	20241024	125200	60947910	5270	5270	5270	5270	0
429	20241024	125100	60947910	5270	5270	5270	5270	0
430	20241024	125000	60947910	5270	5270	5270	5270	0
431	20241024	124900	60947910	5270	5270	5270	5270	0
432	20241024	124800	60947910	5270	5270	5270	5270	0
433	20241024	124700	60947910	5270	5270	5270	5270	0
434	20241024	124600	60947910	5270	5270	5270	5270	0
435	20241024	124500	60947910	5270	5270	5270	5270	0
436	20241024	124400	60947910	5270	5270	5270	5270	0
437	20241024	124300	60947910	5270	5270	5270	5270	0
438	20241024	124200	60947910	5270	5270	5270	5270	0
439	20241024	124100	60947910	5270	5270	5270	5270	0
440	20241024	124000	60947910	5270	5270	5270	5270	0
441	20241024	123900	60947910	5270	5270	5270	5270	0
442	20241024	123800	60947910	5270	5270	5270	5270	0
443	20241024	123700	60947910	5270	5270	5270	5270	0
444	20241024	123600	60947910	5270	5270	5270	5270	0
445	20241024	123500	60947910	5270	5270	5270	5270	0
446	20241024	123400	60947910	5270	5270	5270	5270	0
447	20241024	123300	60947910	5270	5270	5270	5270	0
448	20241024	123200	60947910	5270	5270	5270	5270	0
449	20241024	123100	60947910	5270	5270	5270	5270	0
450	20241024	123000	60947910	5270	5270	5270	5270	0
451	20241024	122900	60947910	5270	5270	5270	5270	0
452	20241024	122800	60947910	5270	5270	5270	5270	0
453	20241024	122700	60947910	5270	5270	5270	5270	0
454	20241024	122600	60947910	5270	5270	5270	5270	0
455	20241024	122500	60947910	5270	5270	5270	5270	1
456	20241024	122400	60942640	5250	5250	5250	5250	0
457	20241024	122300	60942640	5250	5250	5250	5250	0
458	20241024	122200	60942640	5250	5250	5250	5250	0
459	20241024	122100	60942640	5250	5250	5250	5250	0
460	20241024	122000	60942640	5250	5250	5250	5250	0
461	20241024	121900	60942640	5250	5250	5250	5250	0
462	20241024	121800	60942640	5250	5250	5250	5250	0
463	20241024	121700	60942640	5250	5250	5250	5250	0
464	20241024	121600	60942640	5250	5250	5250	5250	0
465	20241024	121500	60942640	5250	5250	5250	5250	1
466	20241024	121400	60937390	5270	5270	5270	5270	0
467	20241024	121300	60937390	5270	5270	5270	5270	0
468	20241024	121200	60937390	5270	5270	5270	5270	0
469	20241024	121100	60937390	5270	5270	5270	5270	1
470	20241024	121000	60932120	5250	5250	5250	5250	0
471	20241024	120900	60932120	5250	5250	5250	5250	0
472	20241024	120800	60932120	5250	5250	5250	5250	0
473	20241024	120700	60932120	5250	5250	5250	5250	0
474	20241024	120600	60932120	5250	5250	5250	5250	0
475	20241024	120500	60932120	5250	5250	5250	5250	0
476	20241024	120400	60932120	5250	5250	5250	5250	0
477	20241024	120300	60932120	5250	5250	5250	5250	0
478	20241024	120200	60932120	5250	5250	5250	5250	0
479	20241024	120100	60932120	5250	5250	5250	5250	0
480	20241024	120000	60932120	5250	5250	5250	5250	0
481	20241024	115900	60932120	5250	5250	5250	5250	0
482	20241024	115800	60932120	5250	5250	5250	5250	0
483	20241024	115700	60932120	5250	5250	5250	5250	0
484	20241024	115600	60932120	5250	5250	5250	5250	0
485	20241024	115500	60932120	5250	5250	5250	5250	0
486	20241024	115400	60932120	5250	5250	5250	5250	0
487	20241024	115300	60932120	5250	5250	5250	5250	0
488	20241024	115200	60932120	5250	5250	5250	5250	0
489	20241024	115100	60932120	5250	5250	5250	5250	0
490	20241024	115000	60932120	5250	5250	5250	5250	2
491	20241024	114900	60921620	5250	5250	5250	5250	0
492	20241024	114800	60921620	5250	5250	5250	5250	1
493	20241024	114700	60916370	5250	5250	5250	5250	1
494	20241024	114600	60911120	5250	5250	5250	5250	0
495	20241024	114500	60911120	5250	5250	5250	5250	0
496	20241024	114400	60911120	5250	5250	5250	5250	0
497	20241024	114300	60911120	5250	5250	5250	5250	0
498	20241024	114200	60911120	5250	5250	5250	5250	0
499	20241024	114100	60911120	5250	5250	5250	5250	0
500	20241024	114000	60911120	5250	5250	5250	5250	1
501	20241024	113900	60905870	5250	5250	5250	5250	0
502	20241024	113800	60905870	5250	5260	5260	5250	726
503	20241024	113700	57093820	5260	5260	5260	5260	0
504	20241024	113600	57093820	5260	5260	5260	5260	0
505	20241024	113500	57093820	5260	5260	5260	5260	0
506	20241024	113400	57093820	5260	5260	5260	5260	0
507	20241024	113300	57093820	5260	5260	5260	5260	0
508	20241024	113200	57093820	5260	5260	5260	5260	0
509	20241024	113100	57093820	5260	5260	5260	5260	0
510	20241024	113000	57093820	5260	5260	5260	5260	12
511	20241024	112900	57030700	5260	5260	5260	5260	28
512	20241024	112800	56883420	5260	5270	5270	5260	169
513	20241024	112700	55993050	5270	5270	5270	5270	29
514	20241024	112600	55840220	5270	5270	5270	5270	38
515	20241024	112500	55639960	5270	5270	5270	5270	30
516	20241024	112400	55481860	5270	5270	5280	5270	31
517	20241024	112300	55318470	5270	5270	5270	5270	5
518	20241024	112200	55292120	5290	5290	5290	5290	0
519	20241024	112100	55292120	5290	5290	5290	5290	0
520	20241024	112000	55292120	5290	5290	5290	5290	0
521	20241024	111900	55292120	5290	5290	5290	5290	0
522	20241024	111800	55292120	5290	5290	5290	5290	0
523	20241024	111700	55292120	5290	5290	5290	5290	0
524	20241024	111600	55292120	5290	5290	5290	5290	0
525	20241024	111500	55292120	5290	5290	5290	5290	0
526	20241024	111400	55292120	5290	5290	5290	5290	0
527	20241024	111300	55292120	5290	5290	5290	5290	0
528	20241024	111200	55292120	5290	5290	5290	5290	0
529	20241024	111100	55292120	5290	5290	5290	5290	0
530	20241024	111000	55292120	5290	5290	5290	5290	0
531	20241024	110900	55292120	5290	5290	5290	5290	0
532	20241024	110800	55292120	5290	5290	5290	5290	0
533	20241024	110700	55292120	5290	5290	5290	5290	0
534	20241024	110600	55292120	5290	5290	5290	5290	0
535	20241024	110500	55292120	5290	5290	5290	5290	0
536	20241024	110400	55292120	5290	5290	5290	5290	4
537	20241024	110300	55270960	5290	5290	5290	5290	0
538	20241024	110200	55270960	5290	5290	5290	5290	94
539	20241024	110100	54773700	5280	5280	5280	5280	0
540	20241024	110000	54773700	5280	5280	5280	5280	0
541	20241024	105900	54773700	5280	5280	5280	5280	0
542	20241024	105800	54773700	5280	5280	5280	5280	0
543	20241024	105700	54773700	5280	5280	5280	5280	0
544	20241024	105600	54773700	5280	5280	5280	5280	0
545	20241024	105500	54773700	5280	5280	5280	5280	0
546	20241024	105400	54773700	5280	5280	5280	5280	0
547	20241024	105300	54773700	5280	5280	5280	5280	15
548	20241024	105200	54694500	5270	5270	5270	5270	0
549	20241024	105100	54694500	5270	5270	5270	5270	0
550	20241024	105000	54694500	5270	5270	5270	5270	1
551	20241024	104900	54689230	5270	5270	5270	5270	0
552	20241024	104800	54689230	5270	5270	5270	5270	1
553	20241024	104700	54683960	5270	5270	5270	5270	189
554	20241024	104600	53687930	5280	5280	5280	5280	8
555	20241024	104500	53645690	5280	5280	5280	5280	0
556	20241024	104400	53645690	5280	5280	5280	5280	0
557	20241024	104300	53645690	5280	5280	5280	5280	0
558	20241024	104200	53645690	5280	5280	5280	5280	0
559	20241024	104100	53645690	5280	5280	5280	5280	0
560	20241024	104000	53645690	5280	5280	5280	5280	1
561	20241024	103900	53640410	5290	5290	5290	5290	0
562	20241024	103800	53640410	5290	5290	5290	5290	0
563	20241024	103700	53640410	5290	5290	5290	5290	0
564	20241024	103600	53640410	5290	5290	5290	5290	15
565	20241024	103500	53561060	5280	5280	5280	5280	0
566	20241024	103400	53561060	5280	5280	5280	5280	0
567	20241024	103300	53561060	5280	5280	5280	5280	0
568	20241024	103200	53561060	5280	5280	5280	5280	0
569	20241024	103100	53561060	5280	5280	5280	5280	0
570	20241024	103000	53561060	5280	5280	5280	5280	0
571	20241024	102900	53561060	5280	5280	5280	5280	0
572	20241024	102800	53561060	5280	5280	5280	5280	93
573	20241024	102700	53070020	5280	5280	5280	5280	0
574	20241024	102600	53070020	5280	5280	5280	5280	0
575	20241024	102500	53070020	5280	5280	5280	5280	200
576	20241024	102400	52014020	5280	5280	5280	5280	0
577	20241024	102300	52014020	5280	5280	5280	5280	0
578	20241024	102200	52014020	5280	5280	5280	5280	0
579	20241024	102100	52014020	5280	5280	5280	5280	3
580	20241024	102000	51998180	5290	5290	5290	5290	0
581	20241024	101900	51998180	5290	5290	5290	5290	0
582	20241024	101800	51998180	5290	5290	5290	5290	0
583	20241024	101700	51998180	5290	5290	5290	5290	30
584	20241024	101600	51839480	5290	5290	5290	5290	0
585	20241024	101500	51839480	5290	5290	5290	5290	0
586	20241024	101400	51839480	5290	5290	5290	5290	2
587	20241024	101300	51828900	5290	5290	5290	5290	0
588	20241024	101200	51828900	5290	5290	5290	5290	0
589	20241024	101100	51828900	5290	5290	5290	5290	0
590	20241024	101000	51828900	5290	5290	5290	5290	65
591	20241024	100900	51485050	5280	5280	5280	5280	0
592	20241024	100800	51485050	5280	5280	5280	5280	1
593	20241024	100700	51479770	5290	5290	5290	5290	0
594	20241024	100600	51479770	5290	5290	5290	5290	1
595	20241024	100500	51474480	5290	5290	5290	5290	1
596	20241024	100400	51469190	5290	5290	5290	5290	0
597	20241024	100300	51469190	5290	5290	5290	5290	1
598	20241024	100200	51463900	5280	5280	5280	5280	0
599	20241024	100100	51463900	5280	5280	5280	5280	0
600	20241024	100000	51463900	5280	5280	5280	5280	1
601	20241024	095900	51458620	5280	5280	5280	5280	0
602	20241024	095800	51458620	5280	5280	5280	5280	0
603	20241024	095700	51458620	5280	5280	5280	5280	48
604	20241024	095600	51205180	5280	5280	5280	5280	0
605	20241024	095500	51205180	5280	5280	5280	5280	0
606	20241024	095400	51205180	5280	5280	5280	5280	0
607	20241024	095300	51205180	5280	5280	5280	5280	2
608	20241024	095200	51194620	5280	5280	5280	5280	64
609	20241024	095100	50856700	5280	5280	5280	5280	0
610	20241024	095000	50856700	5280	5280	5280	5280	0
611	20241024	094900	50856700	5280	5280	5280	5280	0
612	20241024	094800	50856700	5280	5280	5280	5280	0
613	20241024	094700	50856700	5280	5280	5280	5280	0
614	20241024	094600	50856700	5280	5280	5280	5280	0
615	20241024	094500	50856700	5280	5280	5280	5280	0
616	20241024	094400	50856700	5280	5280	5280	5280	0
617	20241024	094300	50856700	5280	5280	5280	5280	0
618	20241024	094200	50856700	5280	5290	5290	5280	12
619	20241024	094100	50793290	5290	5290	5290	5290	9
620	20241024	094000	50745680	5290	5290	5290	5290	6
621	20241024	093900	50713940	5290	5290	5290	5290	0
622	20241024	093800	50713940	5290	5290	5290	5290	0
623	20241024	093700	50713940	5290	5290	5290	5290	0
624	20241024	093600	50713940	5290	5290	5290	5290	0
625	20241024	093500	50713940	5290	5290	5290	5290	0
626	20241024	093400	50713940	5290	5290	5290	5290	0
627	20241024	093300	50713940	5290	5280	5290	5280	1034
628	20241024	093200	45245130	5280	5280	5280	5280	0
629	20241024	093100	45245130	5280	5280	5280	5280	1
630	20241024	093000	45239850	5270	5270	5270	5270	38
631	20241024	092900	45039590	5270	5270	5270	5270	0
632	20241024	092800	45039590	5270	5270	5270	5270	9
633	20241024	092700	44992160	5270	5270	5270	5270	5181
634	20241024	092600	17688290	5260	5260	5260	5260	0
635	20241024	092500	17688290	5260	5260	5260	5260	1
636	20241024	092400	17683030	5260	5260	5260	5260	46
637	20241024	092300	17441070	5260	5260	5260	5260	0
638	20241024	092200	17441070	5260	5260	5260	5260	0
639	20241024	092100	17441070	5260	5260	5260	5260	102
640	20241024	092000	16904550	5260	5260	5260	5260	0
641	20241024	091900	16904550	5260	5260	5260	5260	0
642	20241024	091800	16904550	5260	5260	5260	5260	0
643	20241024	091700	16904550	5260	5260	5260	5260	0
644	20241024	091600	16904550	5260	5270	5270	5260	51
645	20241024	091500	16636260	5270	5270	5270	5270	0
646	20241024	091400	16636260	5270	5270	5270	5270	50
647	20241024	091300	16372760	5290	5290	5290	5290	0
648	20241024	091200	16372760	5290	5290	5290	5290	0
649	20241024	091100	16372760	5290	5290	5290	5290	0
650	20241024	091000	16372760	5290	5260	5290	5260	167
651	20241024	090900	15490830	5310	5310	5310	5310	1
652	20241024	090800	15485520	5320	5300	5320	5300	152
653	20241024	090700	14677460	5300	5300	5300	5300	2
654	20241024	090600	14666860	5320	5320	5320	5320	0
655	20241024	090500	14666860	5320	5320	5320	5320	0
656	20241024	090400	14666860	5320	5320	5320	5320	114
657	20241024	090300	14060380	5320	5320	5320	5320	190
658	20241024	090200	13049580	5320	5330	5330	5320	706
659	20241024	090100	9286610	5330	5250	5330	5250	1744
660	20241024	090000	109490	5210	5250	5250	5210	21