KissMeData/130580/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202100	70360625	4985	4985	4985	4985	1543
3	20241024	202000	70360625	4985	4985	4985	4985	0
4	20241024	201900	70360625	4985	4985	4985	4985	0
5	20241024	201800	70360625	4985	4985	4985	4985	0
6	20241024	201700	70360625	4985	4985	4985	4985	0
7	20241024	201600	70360625	4985	4985	4985	4985	0
8	20241024	201500	70360625	4985	4985	4985	4985	0
9	20241024	201400	70360625	4985	4985	4985	4985	0
10	20241024	201300	70360625	4985	4985	4985	4985	0
11	20241024	201200	70360625	4985	4985	4985	4985	0
12	20241024	201100	70360625	4985	4985	4985	4985	0
13	20241024	201000	70360625	4985	4985	4985	4985	0
14	20241024	200900	70360625	4985	4985	4985	4985	0
15	20241024	200800	70360625	4985	4985	4985	4985	0
16	20241024	200700	70360625	4985	4985	4985	4985	0
17	20241024	200600	70360625	4985	4985	4985	4985	0
18	20241024	200500	70360625	4985	4985	4985	4985	0
19	20241024	200400	70360625	4985	4985	4985	4985	0
20	20241024	200300	70360625	4985	4985	4985	4985	0
21	20241024	200200	70360625	4985	4985	4985	4985	0
22	20241024	200100	70360625	4985	4985	4985	4985	0
23	20241024	200000	70360625	4985	4985	4985	4985	0
24	20241024	195900	70360625	4985	4985	4985	4985	0
25	20241024	195800	70360625	4985	4985	4985	4985	0
26	20241024	195700	70360625	4985	4985	4985	4985	0
27	20241024	195600	70360625	4985	4985	4985	4985	0
28	20241024	195500	70360625	4985	4985	4985	4985	0
29	20241024	195400	70360625	4985	4985	4985	4985	0
30	20241024	195300	70360625	4985	4985	4985	4985	0
31	20241024	195200	70360625	4985	4985	4985	4985	0
32	20241024	195100	70360625	4985	4985	4985	4985	1543
33	20241024	195000	70360625	4985	4985	4985	4985	0
34	20241024	194900	70360625	4985	4985	4985	4985	0
35	20241024	194800	70360625	4985	4985	4985	4985	0
36	20241024	194700	70360625	4985	4985	4985	4985	0
37	20241024	194600	70360625	4985	4985	4985	4985	0
38	20241024	194500	70360625	4985	4985	4985	4985	0
39	20241024	194400	70360625	4985	4985	4985	4985	0
40	20241024	194300	70360625	4985	4985	4985	4985	0
41	20241024	194200	70360625	4985	4985	4985	4985	0
42	20241024	194100	70360625	4985	4985	4985	4985	0
43	20241024	194000	70360625	4985	4985	4985	4985	0
44	20241024	193900	70360625	4985	4985	4985	4985	0
45	20241024	193800	70360625	4985	4985	4985	4985	0
46	20241024	193700	70360625	4985	4985	4985	4985	0
47	20241024	193600	70360625	4985	4985	4985	4985	0
48	20241024	193500	70360625	4985	4985	4985	4985	0
49	20241024	193400	70360625	4985	4985	4985	4985	0
50	20241024	193300	70360625	4985	4985	4985	4985	0
51	20241024	193200	70360625	4985	4985	4985	4985	0
52	20241024	193100	70360625	4985	4985	4985	4985	0
53	20241024	193000	70360625	4985	4985	4985	4985	0
54	20241024	192900	70360625	4985	4985	4985	4985	0
55	20241024	192800	70360625	4985	4985	4985	4985	0
56	20241024	192700	70360625	4985	4985	4985	4985	0
57	20241024	192600	70360625	4985	4985	4985	4985	0
58	20241024	192500	70360625	4985	4985	4985	4985	0
59	20241024	192400	70360625	4985	4985	4985	4985	0
60	20241024	192300	70360625	4985	4985	4985	4985	0
61	20241024	192200	70360625	4985	4985	4985	4985	0
62	20241024	192100	70360625	4985	4985	4985	4985	1543
63	20241024	192000	70360625	4985	4985	4985	4985	0
64	20241024	191900	70360625	4985	4985	4985	4985	0
65	20241024	191800	70360625	4985	4985	4985	4985	0
66	20241024	191700	70360625	4985	4985	4985	4985	0
67	20241024	191600	70360625	4985	4985	4985	4985	0
68	20241024	191500	70360625	4985	4985	4985	4985	0
69	20241024	191400	70360625	4985	4985	4985	4985	0
70	20241024	191300	70360625	4985	4985	4985	4985	0
71	20241024	191200	70360625	4985	4985	4985	4985	0
72	20241024	191100	70360625	4985	4985	4985	4985	0
73	20241024	191000	70360625	4985	4985	4985	4985	0
74	20241024	190900	70360625	4985	4985	4985	4985	0
75	20241024	190800	70360625	4985	4985	4985	4985	0
76	20241024	190700	70360625	4985	4985	4985	4985	0
77	20241024	190600	70360625	4985	4985	4985	4985	0
78	20241024	190500	70360625	4985	4985	4985	4985	0
79	20241024	190400	70360625	4985	4985	4985	4985	0
80	20241024	190300	70360625	4985	4985	4985	4985	0
81	20241024	190200	70360625	4985	4985	4985	4985	0
82	20241024	190100	70360625	4985	4985	4985	4985	0
83	20241024	190000	70360625	4985	4985	4985	4985	0
84	20241024	185900	70360625	4985	4985	4985	4985	0
85	20241024	185800	70360625	4985	4985	4985	4985	0
86	20241024	185700	70360625	4985	4985	4985	4985	0
87	20241024	185600	70360625	4985	4985	4985	4985	0
88	20241024	185500	70360625	4985	4985	4985	4985	0
89	20241024	185400	70360625	4985	4985	4985	4985	0
90	20241024	185300	70360625	4985	4985	4985	4985	0
91	20241024	185200	70360625	4985	4985	4985	4985	0
92	20241024	185100	70360625	4985	4985	4985	4985	1543
93	20241024	185000	70360625	4985	4985	4985	4985	0
94	20241024	184900	70360625	4985	4985	4985	4985	0
95	20241024	184800	70360625	4985	4985	4985	4985	0
96	20241024	184700	70360625	4985	4985	4985	4985	0
97	20241024	184600	70360625	4985	4985	4985	4985	0
98	20241024	184500	70360625	4985	4985	4985	4985	0
99	20241024	184400	70360625	4985	4985	4985	4985	0
100	20241024	184300	70360625	4985	4985	4985	4985	0
101	20241024	184200	70360625	4985	4985	4985	4985	0
102	20241024	184100	70360625	4985	4985	4985	4985	0
103	20241024	184000	70360625	4985	4985	4985	4985	0
104	20241024	183900	70360625	4985	4985	4985	4985	0
105	20241024	183800	70360625	4985	4985	4985	4985	0
106	20241024	183700	70360625	4985	4985	4985	4985	0
107	20241024	183600	70360625	4985	4985	4985	4985	0
108	20241024	183500	70360625	4985	4985	4985	4985	0
109	20241024	183400	70360625	4985	4985	4985	4985	0
110	20241024	183300	70360625	4985	4985	4985	4985	0
111	20241024	183200	70360625	4985	4985	4985	4985	0
112	20241024	183100	70360625	4985	4985	4985	4985	0
113	20241024	183000	70360625	4985	4985	4985	4985	0
114	20241024	182900	70360625	4985	4985	4985	4985	0
115	20241024	182800	70360625	4985	4985	4985	4985	0
116	20241024	182700	70360625	4985	4985	4985	4985	0
117	20241024	182600	70360625	4985	4985	4985	4985	0
118	20241024	182500	70360625	4985	4985	4985	4985	0
119	20241024	182400	70360625	4985	4985	4985	4985	0
120	20241024	182300	70360625	4985	4985	4985	4985	0
121	20241024	182200	70360625	4985	4985	4985	4985	0
122	20241024	182100	70360625	4985	4985	4985	4985	1543
123	20241024	182000	70360625	4985	4985	4985	4985	0
124	20241024	181900	70360625	4985	4985	4985	4985	0
125	20241024	181800	70360625	4985	4985	4985	4985	0
126	20241024	181700	70360625	4985	4985	4985	4985	0
127	20241024	181600	70360625	4985	4985	4985	4985	0
128	20241024	181500	70360625	4985	4985	4985	4985	0
129	20241024	181400	70360625	4985	4985	4985	4985	0
130	20241024	181300	70360625	4985	4985	4985	4985	0
131	20241024	181200	70360625	4985	4985	4985	4985	0
132	20241024	181100	70360625	4985	4985	4985	4985	0
133	20241024	181000	70360625	4985	4985	4985	4985	0
134	20241024	180900	70360625	4985	4985	4985	4985	0
135	20241024	180800	70360625	4985	4985	4985	4985	0
136	20241024	180700	70360625	4985	4985	4985	4985	0
137	20241024	180600	70360625	4985	4985	4985	4985	0
138	20241024	180500	70360625	4985	4985	4985	4985	0
139	20241024	180400	70360625	4985	4985	4985	4985	0
140	20241024	180300	70360625	4985	4985	4985	4985	0
141	20241024	180200	70360625	4985	4985	4985	4985	0
142	20241024	180100	70360625	4985	4985	4985	4985	0
143	20241024	180000	70360625	4985	4985	4985	4985	0
144	20241024	175900	70360625	4985	4985	4985	4985	0
145	20241024	175800	70360625	4985	4985	4985	4985	0
146	20241024	175700	70360625	4985	4985	4985	4985	0
147	20241024	175600	70360625	4985	4985	4985	4985	0
148	20241024	175500	70360625	4985	4985	4985	4985	0
149	20241024	175400	70360625	4985	4985	4985	4985	0
150	20241024	175300	70360625	4985	4985	4985	4985	0
151	20241024	175200	70360625	4985	4985	4985	4985	0
152	20241024	175100	70360625	4985	4985	4985	4985	1543
153	20241024	175000	70360625	4985	4985	4985	4985	0
154	20241024	174900	70360625	4985	4985	4985	4985	0
155	20241024	174800	70360625	4985	4985	4985	4985	0
156	20241024	174700	70360625	4985	4985	4985	4985	0
157	20241024	174600	70360625	4985	4985	4985	4985	0
158	20241024	174500	70360625	4985	4985	4985	4985	0
159	20241024	174400	70360625	4985	4985	4985	4985	0
160	20241024	174300	70360625	4985	4985	4985	4985	0
161	20241024	174200	70360625	4985	4985	4985	4985	0
162	20241024	174100	70360625	4985	4985	4985	4985	0
163	20241024	174000	70360625	4985	4985	4985	4985	0
164	20241024	173900	70360625	4985	4985	4985	4985	0
165	20241024	173800	70360625	4985	4985	4985	4985	0
166	20241024	173700	70360625	4985	4985	4985	4985	0
167	20241024	173600	70360625	4985	4985	4985	4985	0
168	20241024	173500	70360625	4985	4985	4985	4985	0
169	20241024	173400	70360625	4985	4985	4985	4985	0
170	20241024	173300	70360625	4985	4985	4985	4985	0
171	20241024	173200	70360625	4985	4985	4985	4985	0
172	20241024	173100	70360625	4985	4985	4985	4985	0
173	20241024	173000	70360625	4985	4985	4985	4985	0
174	20241024	172900	70360625	4985	4985	4985	4985	0
175	20241024	172800	70360625	4985	4985	4985	4985	0
176	20241024	172700	70360625	4985	4985	4985	4985	0
177	20241024	172600	70360625	4985	4985	4985	4985	0
178	20241024	172500	70360625	4985	4985	4985	4985	0
179	20241024	172400	70360625	4985	4985	4985	4985	0
180	20241024	172300	70360625	4985	4985	4985	4985	0
181	20241024	172200	70360625	4985	4985	4985	4985	0
182	20241024	172100	70360625	4985	4985	4985	4985	1543
183	20241024	172000	70360625	4985	4985	4985	4985	0
184	20241024	171900	70360625	4985	4985	4985	4985	0
185	20241024	171800	70360625	4985	4985	4985	4985	0
186	20241024	171700	70360625	4985	4985	4985	4985	0
187	20241024	171600	70360625	4985	4985	4985	4985	0
188	20241024	171500	70360625	4985	4985	4985	4985	0
189	20241024	171400	70360625	4985	4985	4985	4985	0
190	20241024	171300	70360625	4985	4985	4985	4985	0
191	20241024	171200	70360625	4985	4985	4985	4985	0
192	20241024	171100	70360625	4985	4985	4985	4985	0
193	20241024	171000	70360625	4985	4985	4985	4985	0
194	20241024	170900	70360625	4985	4985	4985	4985	0
195	20241024	170800	70360625	4985	4985	4985	4985	0
196	20241024	170700	70360625	4985	4985	4985	4985	0
197	20241024	170600	70360625	4985	4985	4985	4985	0
198	20241024	170500	70360625	4985	4985	4985	4985	0
199	20241024	170400	70360625	4985	4985	4985	4985	0
200	20241024	170300	70360625	4985	4985	4985	4985	0
201	20241024	170200	70360625	4985	4985	4985	4985	0
202	20241024	170100	70360625	4985	4985	4985	4985	0
203	20241024	170000	70360625	4985	4985	4985	4985	0
204	20241024	165900	70360625	4985	4985	4985	4985	0
205	20241024	165800	70360625	4985	4985	4985	4985	0
206	20241024	165700	70360625	4985	4985	4985	4985	0
207	20241024	165600	70360625	4985	4985	4985	4985	0
208	20241024	165500	70360625	4985	4985	4985	4985	0
209	20241024	165400	70360625	4985	4985	4985	4985	0
210	20241024	165300	70360625	4985	4985	4985	4985	0
211	20241024	165200	70360625	4985	4985	4985	4985	0
212	20241024	165100	70360625	4985	4985	4985	4985	1543
213	20241024	165000	70360625	4985	4985	4985	4985	0
214	20241024	164900	70360625	4985	4985	4985	4985	0
215	20241024	164800	70360625	4985	4985	4985	4985	0
216	20241024	164700	70360625	4985	4985	4985	4985	0
217	20241024	164600	70360625	4985	4985	4985	4985	0
218	20241024	164500	70360625	4985	4985	4985	4985	0
219	20241024	164400	70360625	4985	4985	4985	4985	0
220	20241024	164300	70360625	4985	4985	4985	4985	0
221	20241024	164200	70360625	4985	4985	4985	4985	0
222	20241024	164100	70360625	4985	4985	4985	4985	0
223	20241024	164000	70360625	4985	4985	4985	4985	0
224	20241024	163900	70360625	4985	4985	4985	4985	0
225	20241024	163800	70360625	4985	4985	4985	4985	0
226	20241024	163700	70360625	4985	4985	4985	4985	0
227	20241024	163600	70360625	4985	4985	4985	4985	0
228	20241024	163500	70360625	4985	4985	4985	4985	0
229	20241024	163400	70360625	4985	4985	4985	4985	0
230	20241024	163300	70360625	4985	4985	4985	4985	0
231	20241024	163200	70360625	4985	4985	4985	4985	0
232	20241024	163100	70360625	4985	4985	4985	4985	0
233	20241024	163000	70360625	4985	4985	4985	4985	0
234	20241024	162900	70360625	4985	4985	4985	4985	0
235	20241024	162800	70360625	4985	4985	4985	4985	0
236	20241024	162700	70360625	4985	4985	4985	4985	0
237	20241024	162600	70360625	4985	4985	4985	4985	0
238	20241024	162500	70360625	4985	4985	4985	4985	0
239	20241024	162400	70360625	4985	4985	4985	4985	0
240	20241024	162300	70360625	4985	4985	4985	4985	0
241	20241024	162200	70360625	4985	4985	4985	4985	0
242	20241024	162100	70360625	4985	4985	4985	4985	1543
243	20241024	162000	70360625	4985	4985	4985	4985	0
244	20241024	161900	70360625	4985	4985	4985	4985	0
245	20241024	161800	70360625	4985	4985	4985	4985	0
246	20241024	161700	70360625	4985	4985	4985	4985	0
247	20241024	161600	70360625	4985	4985	4985	4985	0
248	20241024	161500	70360625	4985	4985	4985	4985	0
249	20241024	161400	70360625	4985	4985	4985	4985	0
250	20241024	161300	70360625	4985	4985	4985	4985	0
251	20241024	161200	70360625	4985	4985	4985	4985	0
252	20241024	161100	70360625	4985	4985	4985	4985	0
253	20241024	161000	70360625	4985	4985	4985	4985	0
254	20241024	160900	70360625	4985	4985	4985	4985	0
255	20241024	160800	70360625	4985	4985	4985	4985	0
256	20241024	160700	70360625	4985	4985	4985	4985	0
257	20241024	160600	70360625	4985	4985	4985	4985	0
258	20241024	160500	70360625	4985	4985	4985	4985	0
259	20241024	160400	70360625	4985	4985	4985	4985	0
260	20241024	160300	70360625	4985	4985	4985	4985	0
261	20241024	160200	70360625	4985	4985	4985	4985	0
262	20241024	160100	70360625	4985	4985	4985	4985	0
263	20241024	160000	70360625	4985	4985	4985	4985	0
264	20241024	155900	70360625	4985	4985	4985	4985	0
265	20241024	155800	70360625	4985	4985	4985	4985	0
266	20241024	155700	70360625	4985	4985	4985	4985	0
267	20241024	155600	70360625	4985	4985	4985	4985	0
268	20241024	155500	70360625	4985	4985	4985	4985	0
269	20241024	155400	70360625	4985	4985	4985	4985	0
270	20241024	155300	70360625	4985	4985	4985	4985	0
271	20241024	155200	70360625	4985	4985	4985	4985	0
272	20241024	155100	70360625	4985	4985	4985	4985	1543
273	20241024	155000	70360625	4985	4985	4985	4985	0
274	20241024	154900	70360625	4985	4985	4985	4985	0
275	20241024	154800	70360625	4985	4985	4985	4985	0
276	20241024	154700	70360625	4985	4985	4985	4985	0
277	20241024	154600	70360625	4985	4985	4985	4985	0
278	20241024	154500	70360625	4985	4985	4985	4985	0
279	20241024	154400	70360625	4985	4985	4985	4985	0
280	20241024	154300	70360625	4985	4985	4985	4985	0
281	20241024	154200	70360625	4985	4985	4985	4985	0
282	20241024	154100	70360625	4985	4985	4985	4985	0
283	20241024	154000	70360625	4985	4985	4985	4985	0
284	20241024	153900	70360625	4985	4985	4985	4985	0
285	20241024	153800	70360625	4985	4985	4985	4985	0
286	20241024	153700	70360625	4985	4985	4985	4985	0
287	20241024	153600	70360625	4985	4985	4985	4985	0
288	20241024	153500	70360625	4985	4985	4985	4985	0
289	20241024	153400	70360625	4985	4985	4985	4985	0
290	20241024	153300	70360625	4985	4985	4985	4985	0
291	20241024	153200	70360625	4985	4985	4985	4985	0
292	20241024	153100	70360625	4985	4985	4985	4985	0
293	20241024	153000	70360625	4985	4985	4985	4985	1543
294	20241024	152900	62668770	5010	5010	5010	5010	0
295	20241024	152800	62668770	5010	5010	5010	5010	0
296	20241024	152700	62668770	5010	5010	5010	5010	0
297	20241024	152600	62668770	5010	5010	5010	5010	0
298	20241024	152500	62668770	5010	5010	5010	5010	0
299	20241024	152400	62668770	5010	5010	5010	5010	0
300	20241024	152300	62668770	5010	5010	5010	5010	0
301	20241024	152200	62668770	5010	5010	5010	5010	0
302	20241024	152100	62668770	5010	5010	5010	5010	0
303	20241024	152000	62668770	5010	5010	5010	5010	0
304	20241024	151900	62668770	5010	4995	5010	4995	471
305	20241024	151800	60315955	4995	4995	4995	4995	0
306	20241024	151700	60315955	4995	4995	4995	4995	0
307	20241024	151600	60315955	4995	4995	4995	4995	512
308	20241024	151500	57758515	5000	5000	5000	5000	0
309	20241024	151400	57758515	5000	5000	5000	5000	2
310	20241024	151300	57748515	5000	5000	5000	5000	0
311	20241024	151200	57748515	5000	5000	5000	5000	1
312	20241024	151100	57743515	5000	5000	5000	5000	0
313	20241024	151000	57743515	5000	5000	5000	5000	0
314	20241024	150900	57743515	5000	5000	5000	5000	0
315	20241024	150800	57743515	5000	5000	5000	5000	0
316	20241024	150700	57743515	5000	5000	5000	5000	0
317	20241024	150600	57743515	5000	5000	5000	5000	0
318	20241024	150500	57743515	5000	5000	5000	5000	0
319	20241024	150400	57743515	5000	5000	5000	5000	0
320	20241024	150300	57743515	5000	5000	5000	5000	0
321	20241024	150200	57743515	5000	5000	5000	5000	0
322	20241024	150100	57743515	5000	5000	5000	5000	0
323	20241024	150000	57743515	5000	5000	5000	5000	0
324	20241024	145900	57743515	5000	5000	5000	5000	0
325	20241024	145800	57743515	5000	5000	5000	5000	6
326	20241024	145700	57713515	5000	5000	5000	5000	0
327	20241024	145600	57713515	5000	5000	5000	5000	0
328	20241024	145500	57713515	5000	5000	5000	5000	0
329	20241024	145400	57713515	5000	5000	5000	5000	0
330	20241024	145300	57713515	5000	5000	5000	5000	0
331	20241024	145200	57713515	5000	5000	5000	5000	0
332	20241024	145100	57713515	5000	5000	5000	5000	0
333	20241024	145000	57713515	5000	5000	5000	5000	0
334	20241024	144900	57713515	5000	5000	5000	5000	0
335	20241024	144800	57713515	5000	5000	5000	5000	0
336	20241024	144700	57713515	5000	5000	5000	5000	0
337	20241024	144600	57713515	5000	5000	5000	5000	0
338	20241024	144500	57713515	5000	5000	5000	5000	0
339	20241024	144400	57713515	5000	5000	5000	5000	0
340	20241024	144300	57713515	5000	5000	5000	5000	1
341	20241024	144200	57708515	4995	4995	4995	4995	0
342	20241024	144100	57708515	4995	4995	4995	4995	0
343	20241024	144000	57708515	4995	4995	4995	4995	0
344	20241024	143900	57708515	4995	4995	4995	4995	0
345	20241024	143800	57708515	4995	4995	4995	4995	0
346	20241024	143700	57708515	4995	4995	4995	4995	0
347	20241024	143600	57708515	4995	4995	4995	4995	0
348	20241024	143500	57708515	4995	4995	4995	4995	0
349	20241024	143400	57708515	4995	4995	4995	4995	0
350	20241024	143300	57708515	4995	4995	4995	4995	0
351	20241024	143200	57708515	4995	4995	4995	4995	0
352	20241024	143100	57708515	4995	4995	4995	4995	0
353	20241024	143000	57708515	4995	4995	4995	4995	5
354	20241024	142900	57683540	5000	5000	5000	5000	0
355	20241024	142800	57683540	5000	5000	5000	5000	1
356	20241024	142700	57678540	5000	5000	5000	5000	5
357	20241024	142600	57653540	5000	5000	5000	5000	1
358	20241024	142500	57648540	5000	5000	5000	5000	0
359	20241024	142400	57648540	5000	5000	5000	5000	0
360	20241024	142300	57648540	5000	5000	5000	5000	0
361	20241024	142200	57648540	5000	5000	5000	5000	0
362	20241024	142100	57648540	5000	5000	5000	5000	8
363	20241024	142000	57608540	5000	5000	5000	5000	1
364	20241024	141900	57603540	5000	5000	5000	5000	1
365	20241024	141800	57598540	5000	5000	5000	5000	2
366	20241024	141700	57588540	5000	5000	5000	5000	0
367	20241024	141600	57588540	5000	5000	5000	5000	0
368	20241024	141500	57588540	5000	5010	5010	5000	690
369	20241024	141400	54138030	5020	5020	5020	5020	0
370	20241024	141300	54138030	5020	5020	5020	5020	0
371	20241024	141200	54138030	5020	5020	5020	5020	0
372	20241024	141100	54138030	5020	5020	5020	5020	0
373	20241024	141000	54138030	5020	5020	5020	5020	0
374	20241024	140900	54138030	5020	5020	5020	5020	0
375	20241024	140800	54138030	5020	5020	5020	5020	0
376	20241024	140700	54138030	5020	5020	5020	5020	0
377	20241024	140600	54138030	5020	5020	5020	5020	0
378	20241024	140500	54138030	5020	5020	5020	5020	0
379	20241024	140400	54138030	5020	5020	5020	5020	0
380	20241024	140300	54138030	5020	5020	5020	5020	6
381	20241024	140200	54107910	5020	5020	5020	5020	0
382	20241024	140100	54107910	5020	5020	5020	5020	10
383	20241024	140000	54057710	5020	5020	5020	5020	0
384	20241024	135900	54057710	5020	5020	5020	5020	0
385	20241024	135800	54057710	5020	5020	5020	5020	0
386	20241024	135700	54057710	5020	5020	5020	5020	0
387	20241024	135600	54057710	5020	5020	5020	5020	0
388	20241024	135500	54057710	5020	5020	5020	5020	0
389	20241024	135400	54057710	5020	5020	5020	5020	0
390	20241024	135300	54057710	5020	5020	5020	5020	0
391	20241024	135200	54057710	5020	5020	5020	5020	0
392	20241024	135100	54057710	5020	5020	5020	5020	0
393	20241024	135000	54057710	5020	5020	5020	5020	0
394	20241024	134900	54057710	5020	5020	5020	5020	0
395	20241024	134800	54057710	5020	5020	5020	5020	0
396	20241024	134700	54057710	5020	5020	5020	5020	1
397	20241024	134600	54052690	5030	5070	5070	5030	3584
398	20241024	134500	36010930	5070	5070	5070	5070	0
399	20241024	134400	36010930	5070	5070	5070	5070	0
400	20241024	134300	36010930	5070	5070	5070	5070	0
401	20241024	134200	36010930	5070	5070	5070	5070	0
402	20241024	134100	36010930	5070	5070	5070	5070	0
403	20241024	134000	36010930	5070	5070	5070	5070	0
404	20241024	133900	36010930	5070	5070	5070	5070	0
405	20241024	133800	36010930	5070	5070	5070	5070	0
406	20241024	133700	36010930	5070	5070	5070	5070	0
407	20241024	133600	36010930	5070	5070	5070	5070	0
408	20241024	133500	36010930	5070	5070	5070	5070	0
409	20241024	133400	36010930	5070	5070	5070	5070	0
410	20241024	133300	36010930	5070	5070	5070	5070	2
411	20241024	133200	36000790	5080	5080	5080	5080	0
412	20241024	133100	36000790	5080	5080	5080	5080	0
413	20241024	133000	36000790	5080	5080	5080	5080	0
414	20241024	132900	36000790	5080	5080	5080	5080	0
415	20241024	132800	36000790	5080	5080	5080	5080	0
416	20241024	132700	36000790	5080	5080	5080	5080	277
417	20241024	132600	34593630	5110	5110	5110	5110	0
418	20241024	132500	34593630	5110	5110	5110	5110	0
419	20241024	132400	34593630	5110	5110	5110	5110	0
420	20241024	132300	34593630	5110	5110	5110	5110	0
421	20241024	132200	34593630	5110	5110	5110	5110	0
422	20241024	132100	34593630	5110	5110	5110	5110	0
423	20241024	132000	34593630	5110	5110	5110	5110	0
424	20241024	131900	34593630	5110	5110	5110	5110	0
425	20241024	131800	34593630	5110	5100	5110	5100	4054
426	20241024	131700	13913720	5100	5100	5100	5100	0
427	20241024	131600	13913720	5100	5100	5100	5100	0
428	20241024	131500	13913720	5100	5100	5100	5100	0
429	20241024	131400	13913720	5100	5100	5100	5100	0
430	20241024	131300	13913720	5100	5100	5100	5100	0
431	20241024	131200	13913720	5100	5100	5100	5100	0
432	20241024	131100	13913720	5100	5100	5100	5100	0
433	20241024	131000	13913720	5100	5100	5100	5100	0
434	20241024	130900	13913720	5100	5100	5100	5100	0
435	20241024	130800	13913720	5100	5100	5100	5100	0
436	20241024	130700	13913720	5100	5100	5100	5100	0
437	20241024	130600	13913720	5100	5100	5100	5100	0
438	20241024	130500	13913720	5100	5100	5100	5100	0
439	20241024	130400	13913720	5100	5100	5100	5100	0
440	20241024	130300	13913720	5100	5100	5100	5100	0
441	20241024	130200	13913720	5100	5100	5100	5100	0
442	20241024	130100	13913720	5100	5100	5100	5100	0
443	20241024	130000	13913720	5100	5100	5100	5100	0
444	20241024	125900	13913720	5100	5100	5100	5100	0
445	20241024	125800	13913720	5100	5100	5100	5100	0
446	20241024	125700	13913720	5100	5100	5100	5100	0
447	20241024	125600	13913720	5100	5100	5100	5100	0
448	20241024	125500	13913720	5100	5100	5100	5100	0
449	20241024	125400	13913720	5100	5100	5100	5100	0
450	20241024	125300	13913720	5100	5100	5100	5100	0
451	20241024	125200	13913720	5100	5100	5100	5100	0
452	20241024	125100	13913720	5100	5100	5100	5100	0
453	20241024	125000	13913720	5100	5100	5100	5100	1
454	20241024	124900	13908620	5100	5100	5100	5100	0
455	20241024	124800	13908620	5100	5100	5100	5100	0
456	20241024	124700	13908620	5100	5100	5100	5100	0
457	20241024	124600	13908620	5100	5100	5100	5100	0
458	20241024	124500	13908620	5100	5100	5100	5100	0
459	20241024	124400	13908620	5100	5100	5100	5100	0
460	20241024	124300	13908620	5100	5100	5100	5100	0
461	20241024	124200	13908620	5100	5100	5100	5100	0
462	20241024	124100	13908620	5100	5100	5100	5100	0
463	20241024	124000	13908620	5100	5100	5100	5100	0
464	20241024	123900	13908620	5100	5100	5100	5100	0
465	20241024	123800	13908620	5100	5100	5100	5100	0
466	20241024	123700	13908620	5100	5100	5100	5100	0
467	20241024	123600	13908620	5100	5100	5100	5100	0
468	20241024	123500	13908620	5100	5100	5100	5100	0
469	20241024	123400	13908620	5100	5100	5100	5100	0
470	20241024	123300	13908620	5100	5100	5100	5100	0
471	20241024	123200	13908620	5100	5100	5100	5100	0
472	20241024	123100	13908620	5100	5100	5100	5100	0
473	20241024	123000	13908620	5100	5100	5100	5100	0
474	20241024	122900	13908620	5100	5100	5100	5100	0
475	20241024	122800	13908620	5100	5100	5100	5100	0
476	20241024	122700	13908620	5100	5100	5100	5100	0
477	20241024	122600	13908620	5100	5100	5100	5100	0
478	20241024	122500	13908620	5100	5100	5100	5100	0
479	20241024	122400	13908620	5100	5080	5100	5080	14
480	20241024	122300	13837440	5100	5100	5100	5100	0
481	20241024	122200	13837440	5100	5100	5100	5100	0
482	20241024	122100	13837440	5100	5100	5100	5100	312
483	20241024	122000	12246240	5100	5100	5100	5100	0
484	20241024	121900	12246240	5100	5100	5100	5100	0
485	20241024	121800	12246240	5100	5100	5100	5100	0
486	20241024	121700	12246240	5100	5100	5100	5100	0
487	20241024	121600	12246240	5100	5100	5100	5100	0
488	20241024	121500	12246240	5100	5100	5100	5100	0
489	20241024	121400	12246240	5100	5100	5100	5100	0
490	20241024	121300	12246240	5100	5100	5100	5100	0
491	20241024	121200	12246240	5100	5100	5100	5100	0
492	20241024	121100	12246240	5100	5100	5100	5100	0
493	20241024	121000	12246240	5100	5100	5100	5100	0
494	20241024	120900	12246240	5100	5100	5100	5100	0
495	20241024	120800	12246240	5100	5100	5100	5100	0
496	20241024	120700	12246240	5100	5100	5100	5100	0
497	20241024	120600	12246240	5100	5100	5100	5100	0
498	20241024	120500	12246240	5100	5100	5100	5100	0
499	20241024	120400	12246240	5100	5100	5100	5100	0
500	20241024	120300	12246240	5100	5100	5100	5100	0
501	20241024	120200	12246240	5100	5100	5100	5100	0
502	20241024	120100	12246240	5100	5100	5100	5100	0
503	20241024	120000	12246240	5100	5100	5100	5100	6
504	20241024	115900	12215640	5100	5100	5100	5100	0
505	20241024	115800	12215640	5100	5100	5100	5100	0
506	20241024	115700	12215640	5100	5100	5100	5100	0
507	20241024	115600	12215640	5100	5100	5100	5100	0
508	20241024	115500	12215640	5100	5100	5100	5100	0
509	20241024	115400	12215640	5100	5100	5100	5100	0
510	20241024	115300	12215640	5100	5100	5100	5100	0
511	20241024	115200	12215640	5100	5100	5100	5100	0
512	20241024	115100	12215640	5100	5100	5100	5100	0
513	20241024	115000	12215640	5100	5100	5100	5100	0
514	20241024	114900	12215640	5100	5100	5100	5100	0
515	20241024	114800	12215640	5100	5100	5100	5100	3
516	20241024	114700	12200340	5100	5100	5100	5100	0
517	20241024	114600	12200340	5100	5100	5100	5100	0
518	20241024	114500	12200340	5100	5100	5100	5100	0
519	20241024	114400	12200340	5100	5100	5100	5100	0
520	20241024	114300	12200340	5100	5100	5100	5100	0
521	20241024	114200	12200340	5100	5100	5100	5100	0
522	20241024	114100	12200340	5100	5080	5100	5080	71
523	20241024	114000	11839280	5100	5090	5100	5090	375
524	20241024	113900	9926790	5090	5090	5090	5090	0
525	20241024	113800	9926790	5090	5090	5090	5090	0
526	20241024	113700	9926790	5090	5090	5090	5090	0
527	20241024	113600	9926790	5090	5090	5090	5090	0
528	20241024	113500	9926790	5090	5090	5090	5090	0
529	20241024	113400	9926790	5090	5090	5090	5090	0
530	20241024	113300	9926790	5090	5090	5090	5090	84
531	20241024	113200	9499230	5090	5090	5090	5090	0
532	20241024	113100	9499230	5090	5090	5090	5090	0
533	20241024	113000	9499230	5090	5090	5090	5090	0
534	20241024	112900	9499230	5090	5090	5090	5090	0
535	20241024	112800	9499230	5090	5080	5090	5080	29
536	20241024	112700	9351850	5080	5080	5080	5080	0
537	20241024	112600	9351850	5080	5080	5080	5080	0
538	20241024	112500	9351850	5080	5080	5080	5080	0
539	20241024	112400	9351850	5080	5080	5080	5080	0
540	20241024	112300	9351850	5080	5080	5080	5080	0
541	20241024	112200	9351850	5080	5080	5080	5080	0
542	20241024	112100	9351850	5080	5080	5080	5080	0
543	20241024	112000	9351850	5080	5080	5080	5080	0
544	20241024	111900	9351850	5080	5080	5080	5080	0
545	20241024	111800	9351850	5080	5080	5080	5080	0
546	20241024	111700	9351850	5080	5080	5080	5080	0
547	20241024	111600	9351850	5080	5080	5080	5080	12
548	20241024	111500	9290890	5080	5080	5080	5080	0
549	20241024	111400	9290890	5080	5080	5080	5080	0
550	20241024	111300	9290890	5080	5080	5080	5080	0
551	20241024	111200	9290890	5080	5080	5080	5080	0
552	20241024	111100	9290890	5080	5050	5080	5050	416
553	20241024	111000	7187890	5050	5030	5050	5030	2
554	20241024	110900	7177810	5050	5050	5050	5050	0
555	20241024	110800	7177810	5050	5050	5050	5050	0
556	20241024	110700	7177810	5050	5050	5050	5050	0
557	20241024	110600	7177810	5050	5050	5050	5050	0
558	20241024	110500	7177810	5050	5050	5050	5050	0
559	20241024	110400	7177810	5050	5050	5050	5050	0
560	20241024	110300	7177810	5050	5050	5050	5050	0
561	20241024	110200	7177810	5050	5050	5050	5050	0
562	20241024	110100	7177810	5050	5050	5050	5030	13
563	20241024	110000	7112280	5050	5020	5050	5000	82
564	20241024	105900	6701360	5030	5030	5030	5030	0
565	20241024	105800	6701360	5030	5030	5030	5030	0
566	20241024	105700	6701360	5030	5030	5030	5030	0
567	20241024	105600	6701360	5030	5030	5030	5030	0
568	20241024	105500	6701360	5030	5030	5030	5030	0
569	20241024	105400	6701360	5030	5030	5030	5030	100
570	20241024	105300	6198360	5030	5030	5030	5030	0
571	20241024	105200	6198360	5030	5030	5030	5030	0
572	20241024	105100	6198360	5030	5030	5030	5030	0
573	20241024	105000	6198360	5030	5030	5030	5030	0
574	20241024	104900	6198360	5030	5030	5030	5030	0
575	20241024	104800	6198360	5030	5030	5030	5030	0
576	20241024	104700	6198360	5030	5030	5030	5030	0
577	20241024	104600	6198360	5030	5030	5030	5030	0
578	20241024	104500	6198360	5030	5030	5030	5030	0
579	20241024	104400	6198360	5030	5030	5030	5030	0
580	20241024	104300	6198360	5030	5030	5030	5030	0
581	20241024	104200	6198360	5030	5030	5030	5030	2
582	20241024	104100	6188300	5030	5030	5030	5030	0
583	20241024	104000	6188300	5030	5030	5030	5030	0
584	20241024	103900	6188300	5030	5030	5030	5030	0
585	20241024	103800	6188300	5030	5030	5030	5030	0
586	20241024	103700	6188300	5030	5030	5030	5030	0
587	20241024	103600	6188300	5030	5030	5030	5030	0
588	20241024	103500	6188300	5030	5030	5030	5030	0
589	20241024	103400	6188300	5030	5030	5030	5030	0
590	20241024	103300	6188300	5030	5030	5030	5030	0
591	20241024	103200	6188300	5030	5030	5030	5030	0
592	20241024	103100	6188300	5030	5030	5030	5030	0
593	20241024	103000	6188300	5030	5030	5030	5030	0
594	20241024	102900	6188300	5030	5030	5030	5030	0
595	20241024	102800	6188300	5030	5030	5030	5030	0
596	20241024	102700	6188300	5030	5030	5030	5030	0
597	20241024	102600	6188300	5030	5030	5030	5030	0
598	20241024	102500	6188300	5030	5030	5030	5030	0
599	20241024	102400	6188300	5030	5020	5030	5010	58
600	20241024	102300	5897320	5040	5040	5040	5040	0
601	20241024	102200	5897320	5040	5040	5040	5040	0
602	20241024	102100	5897320	5040	5040	5040	5040	0
603	20241024	102000	5897320	5040	5040	5040	5040	0
604	20241024	101900	5897320	5040	5040	5040	5040	0
605	20241024	101800	5897320	5040	5040	5040	5040	0
606	20241024	101700	5897320	5040	5040	5040	5040	0
607	20241024	101600	5897320	5040	5040	5040	5040	0
608	20241024	101500	5897320	5040	5040	5040	5040	0
609	20241024	101400	5897320	5040	5040	5040	5040	0
610	20241024	101300	5897320	5040	5040	5040	5040	0
611	20241024	101200	5897320	5040	5040	5040	5040	0
612	20241024	101100	5897320	5040	5040	5040	5040	0
613	20241024	101000	5897320	5040	5040	5040	5040	1
614	20241024	100900	5892280	5040	5040	5040	5040	0
615	20241024	100800	5892280	5040	5040	5040	5040	0
616	20241024	100700	5892280	5040	5040	5040	5040	0
617	20241024	100600	5892280	5040	5040	5040	5040	0
618	20241024	100500	5892280	5040	5040	5040	5040	0
619	20241024	100400	5892280	5040	5040	5040	5040	0
620	20241024	100300	5892280	5040	5040	5040	5040	175
621	20241024	100200	5010280	5040	5040	5040	5040	0
622	20241024	100100	5010280	5040	5040	5040	5040	0
623	20241024	100000	5010280	5040	5040	5040	5040	0
624	20241024	095900	5010280	5040	5040	5040	5040	137
625	20241024	095800	4319800	5040	5040	5040	5040	0
626	20241024	095700	4319800	5040	5040	5040	5040	0
627	20241024	095600	4319800	5040	5040	5040	5040	0
628	20241024	095500	4319800	5040	5040	5040	5040	375
629	20241024	095400	2429800	5050	5050	5050	5050	0
630	20241024	095300	2429800	5050	5050	5050	5050	0
631	20241024	095200	2429800	5050	5050	5050	5050	0
632	20241024	095100	2429800	5050	5020	5050	5020	24
633	20241024	095000	2309060	5080	5080	5080	5080	0
634	20241024	094900	2309060	5080	5080	5080	5080	0
635	20241024	094800	2309060	5080	5080	5080	5080	0
636	20241024	094700	2309060	5080	5080	5080	5080	0
637	20241024	094600	2309060	5080	5080	5080	5080	0
638	20241024	094500	2309060	5080	5080	5080	5080	0
639	20241024	094400	2309060	5080	5080	5080	5080	0
640	20241024	094300	2309060	5080	5080	5080	5080	0
641	20241024	094200	2309060	5080	5030	5080	5030	129
642	20241024	094100	1659590	5030	5030	5030	5030	4
643	20241024	094000	1639470	5030	5030	5030	5030	128
644	20241024	093900	995630	5030	5030	5030	5030	5
645	20241024	093800	970480	5070	5070	5070	5070	0
646	20241024	093700	970480	5070	5070	5070	5070	0
647	20241024	093600	970480	5070	5070	5070	5070	0
648	20241024	093500	970480	5070	5070	5070	5070	0
649	20241024	093400	970480	5070	5070	5070	5070	0
650	20241024	093300	970480	5070	5070	5070	5070	0
651	20241024	093200	970480	5070	5070	5070	5070	0
652	20241024	093100	970480	5070	5070	5070	5070	0
653	20241024	093000	970480	5070	5070	5070	5070	0
654	20241024	092900	970480	5070	5070	5070	5070	0
655	20241024	092800	970480	5070	5050	5070	5050	2
656	20241024	092700	960360	5040	5040	5040	5040	0
657	20241024	092600	960360	5040	5040	5040	5040	0
658	20241024	092500	960360	5040	5040	5040	5040	0
659	20241024	092400	960360	5040	5040	5040	5040	0
660	20241024	092300	960360	5040	5040	5040	5040	0
661	20241024	092200	960360	5040	5040	5040	5040	0
662	20241024	092100	960360	5040	5040	5040	5040	0
663	20241024	092000	960360	5040	5040	5040	5040	0
664	20241024	091900	960360	5040	5040	5040	5040	0
665	20241024	091800	960360	5040	5040	5040	5040	0
666	20241024	091700	960360	5040	5040	5040	5040	0
667	20241024	091600	960360	5040	5040	5040	5040	0
668	20241024	091500	960360	5040	5040	5040	5040	0
669	20241024	091400	960360	5040	5040	5040	5040	0
670	20241024	091300	960360	5040	5040	5040	5040	0
671	20241024	091200	960360	5040	5040	5040	5040	0
672	20241024	091100	960360	5040	5040	5040	5040	0
673	20241024	091000	960360	5040	5040	5080	5040	46
674	20241024	090900	727460	5070	5070	5070	5070	0
675	20241024	090800	727460	5070	5070	5070	5070	0
676	20241024	090700	727460	5070	5070	5070	5070	2
677	20241024	090600	717320	5030	5070	5070	5010	48
678	20241024	090500	476080	5070	5070	5070	5070	0
679	20241024	090400	476080	5070	5010	5070	5010	19
680	20241024	090300	380650	5010	5010	5010	5010	0
681	20241024	090200	380650	5010	5010	5010	5010	0
682	20241024	090100	380650	5010	5010	5010	5010	0
683	20241024	090000	380650	5010	5010	5010	5000	76