KissMeData/170030/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203000	131171110	5260	5260	5260	5260	1549
3	20241024	202900	131171110	5260	5260	5260	5260	0
4	20241024	202800	131171110	5260	5260	5260	5260	0
5	20241024	202700	131171110	5260	5260	5260	5260	0
6	20241024	202600	131171110	5260	5260	5260	5260	0
7	20241024	202500	131171110	5260	5260	5260	5260	0
8	20241024	202400	131171110	5260	5260	5260	5260	0
9	20241024	202300	131171110	5260	5260	5260	5260	0
10	20241024	202200	131171110	5260	5260	5260	5260	0
11	20241024	202100	131171110	5260	5260	5260	5260	0
12	20241024	202000	131171110	5260	5260	5260	5260	0
13	20241024	201900	131171110	5260	5260	5260	5260	0
14	20241024	201800	131171110	5260	5260	5260	5260	0
15	20241024	201700	131171110	5260	5260	5260	5260	0
16	20241024	201600	131171110	5260	5260	5260	5260	0
17	20241024	201500	131171110	5260	5260	5260	5260	0
18	20241024	201400	131171110	5260	5260	5260	5260	0
19	20241024	201300	131171110	5260	5260	5260	5260	0
20	20241024	201200	131171110	5260	5260	5260	5260	0
21	20241024	201100	131171110	5260	5260	5260	5260	0
22	20241024	201000	131171110	5260	5260	5260	5260	0
23	20241024	200900	131171110	5260	5260	5260	5260	0
24	20241024	200800	131171110	5260	5260	5260	5260	0
25	20241024	200700	131171110	5260	5260	5260	5260	0
26	20241024	200600	131171110	5260	5260	5260	5260	0
27	20241024	200500	131171110	5260	5260	5260	5260	0
28	20241024	200400	131171110	5260	5260	5260	5260	0
29	20241024	200300	131171110	5260	5260	5260	5260	0
30	20241024	200200	131171110	5260	5260	5260	5260	0
31	20241024	200100	131171110	5260	5260	5260	5260	0
32	20241024	200000	131171110	5260	5260	5260	5260	1549
33	20241024	195900	131171110	5260	5260	5260	5260	0
34	20241024	195800	131171110	5260	5260	5260	5260	0
35	20241024	195700	131171110	5260	5260	5260	5260	0
36	20241024	195600	131171110	5260	5260	5260	5260	0
37	20241024	195500	131171110	5260	5260	5260	5260	0
38	20241024	195400	131171110	5260	5260	5260	5260	0
39	20241024	195300	131171110	5260	5260	5260	5260	0
40	20241024	195200	131171110	5260	5260	5260	5260	0
41	20241024	195100	131171110	5260	5260	5260	5260	0
42	20241024	195000	131171110	5260	5260	5260	5260	0
43	20241024	194900	131171110	5260	5260	5260	5260	0
44	20241024	194800	131171110	5260	5260	5260	5260	0
45	20241024	194700	131171110	5260	5260	5260	5260	0
46	20241024	194600	131171110	5260	5260	5260	5260	0
47	20241024	194500	131171110	5260	5260	5260	5260	0
48	20241024	194400	131171110	5260	5260	5260	5260	0
49	20241024	194300	131171110	5260	5260	5260	5260	0
50	20241024	194200	131171110	5260	5260	5260	5260	0
51	20241024	194100	131171110	5260	5260	5260	5260	0
52	20241024	194000	131171110	5260	5260	5260	5260	0
53	20241024	193900	131171110	5260	5260	5260	5260	0
54	20241024	193800	131171110	5260	5260	5260	5260	0
55	20241024	193700	131171110	5260	5260	5260	5260	0
56	20241024	193600	131171110	5260	5260	5260	5260	0
57	20241024	193500	131171110	5260	5260	5260	5260	0
58	20241024	193400	131171110	5260	5260	5260	5260	0
59	20241024	193300	131171110	5260	5260	5260	5260	0
60	20241024	193200	131171110	5260	5260	5260	5260	0
61	20241024	193100	131171110	5260	5260	5260	5260	0
62	20241024	193000	131171110	5260	5260	5260	5260	1549
63	20241024	192900	131171110	5260	5260	5260	5260	0
64	20241024	192800	131171110	5260	5260	5260	5260	0
65	20241024	192700	131171110	5260	5260	5260	5260	0
66	20241024	192600	131171110	5260	5260	5260	5260	0
67	20241024	192500	131171110	5260	5260	5260	5260	0
68	20241024	192400	131171110	5260	5260	5260	5260	0
69	20241024	192300	131171110	5260	5260	5260	5260	0
70	20241024	192200	131171110	5260	5260	5260	5260	0
71	20241024	192100	131171110	5260	5260	5260	5260	0
72	20241024	192000	131171110	5260	5260	5260	5260	0
73	20241024	191900	131171110	5260	5260	5260	5260	0
74	20241024	191800	131171110	5260	5260	5260	5260	0
75	20241024	191700	131171110	5260	5260	5260	5260	0
76	20241024	191600	131171110	5260	5260	5260	5260	0
77	20241024	191500	131171110	5260	5260	5260	5260	0
78	20241024	191400	131171110	5260	5260	5260	5260	0
79	20241024	191300	131171110	5260	5260	5260	5260	0
80	20241024	191200	131171110	5260	5260	5260	5260	0
81	20241024	191100	131171110	5260	5260	5260	5260	0
82	20241024	191000	131171110	5260	5260	5260	5260	0
83	20241024	190900	131171110	5260	5260	5260	5260	0
84	20241024	190800	131171110	5260	5260	5260	5260	0
85	20241024	190700	131171110	5260	5260	5260	5260	0
86	20241024	190600	131171110	5260	5260	5260	5260	0
87	20241024	190500	131171110	5260	5260	5260	5260	0
88	20241024	190400	131171110	5260	5260	5260	5260	0
89	20241024	190300	131171110	5260	5260	5260	5260	0
90	20241024	190200	131171110	5260	5260	5260	5260	0
91	20241024	190100	131171110	5260	5260	5260	5260	0
92	20241024	190000	131171110	5260	5260	5260	5260	1549
93	20241024	185900	131171110	5260	5260	5260	5260	0
94	20241024	185800	131171110	5260	5260	5260	5260	0
95	20241024	185700	131171110	5260	5260	5260	5260	0
96	20241024	185600	131171110	5260	5260	5260	5260	0
97	20241024	185500	131171110	5260	5260	5260	5260	0
98	20241024	185400	131171110	5260	5260	5260	5260	0
99	20241024	185300	131171110	5260	5260	5260	5260	0
100	20241024	185200	131171110	5260	5260	5260	5260	0
101	20241024	185100	131171110	5260	5260	5260	5260	0
102	20241024	185000	131171110	5260	5260	5260	5260	0
103	20241024	184900	131171110	5260	5260	5260	5260	0
104	20241024	184800	131171110	5260	5260	5260	5260	0
105	20241024	184700	131171110	5260	5260	5260	5260	0
106	20241024	184600	131171110	5260	5260	5260	5260	0
107	20241024	184500	131171110	5260	5260	5260	5260	0
108	20241024	184400	131171110	5260	5260	5260	5260	0
109	20241024	184300	131171110	5260	5260	5260	5260	0
110	20241024	184200	131171110	5260	5260	5260	5260	0
111	20241024	184100	131171110	5260	5260	5260	5260	0
112	20241024	184000	131171110	5260	5260	5260	5260	0
113	20241024	183900	131171110	5260	5260	5260	5260	0
114	20241024	183800	131171110	5260	5260	5260	5260	0
115	20241024	183700	131171110	5260	5260	5260	5260	0
116	20241024	183600	131171110	5260	5260	5260	5260	0
117	20241024	183500	131171110	5260	5260	5260	5260	0
118	20241024	183400	131171110	5260	5260	5260	5260	0
119	20241024	183300	131171110	5260	5260	5260	5260	0
120	20241024	183200	131171110	5260	5260	5260	5260	0
121	20241024	183100	131171110	5260	5260	5260	5260	0
122	20241024	183000	131171110	5260	5260	5260	5260	1549
123	20241024	182900	131171110	5260	5260	5260	5260	0
124	20241024	182800	131171110	5260	5260	5260	5260	0
125	20241024	182700	131171110	5260	5260	5260	5260	0
126	20241024	182600	131171110	5260	5260	5260	5260	0
127	20241024	182500	131171110	5260	5260	5260	5260	0
128	20241024	182400	131171110	5260	5260	5260	5260	0
129	20241024	182300	131171110	5260	5260	5260	5260	0
130	20241024	182200	131171110	5260	5260	5260	5260	0
131	20241024	182100	131171110	5260	5260	5260	5260	0
132	20241024	182000	131171110	5260	5260	5260	5260	0
133	20241024	181900	131171110	5260	5260	5260	5260	0
134	20241024	181800	131171110	5260	5260	5260	5260	0
135	20241024	181700	131171110	5260	5260	5260	5260	0
136	20241024	181600	131171110	5260	5260	5260	5260	0
137	20241024	181500	131171110	5260	5260	5260	5260	0
138	20241024	181400	131171110	5260	5260	5260	5260	0
139	20241024	181300	131171110	5260	5260	5260	5260	0
140	20241024	181200	131171110	5260	5260	5260	5260	0
141	20241024	181100	131171110	5260	5260	5260	5260	0
142	20241024	181000	131171110	5260	5260	5260	5260	0
143	20241024	180900	131171110	5260	5260	5260	5260	0
144	20241024	180800	131171110	5260	5260	5260	5260	0
145	20241024	180700	131171110	5260	5260	5260	5260	0
146	20241024	180600	131171110	5260	5260	5260	5260	0
147	20241024	180500	131171110	5260	5260	5260	5260	0
148	20241024	180400	131171110	5260	5260	5260	5260	0
149	20241024	180300	131171110	5260	5260	5260	5260	0
150	20241024	180200	131171110	5260	5260	5260	5260	0
151	20241024	180100	131171110	5260	5260	5260	5260	0
152	20241024	180000	131171110	5260	5260	5260	5260	1549
153	20241024	175900	131171110	5260	5260	5260	5260	0
154	20241024	175800	131171110	5260	5260	5260	5260	0
155	20241024	175700	131171110	5260	5260	5260	5260	0
156	20241024	175600	131171110	5260	5260	5260	5260	0
157	20241024	175500	131171110	5260	5260	5260	5260	0
158	20241024	175400	131171110	5260	5260	5260	5260	0
159	20241024	175300	131171110	5260	5260	5260	5260	0
160	20241024	175200	131171110	5260	5260	5260	5260	0
161	20241024	175100	131171110	5260	5260	5260	5260	0
162	20241024	175000	131171110	5260	5260	5260	5260	0
163	20241024	174900	131171110	5260	5260	5260	5260	0
164	20241024	174800	131171110	5260	5260	5260	5260	0
165	20241024	174700	131171110	5260	5260	5260	5260	0
166	20241024	174600	131171110	5260	5260	5260	5260	0
167	20241024	174500	131171110	5260	5260	5260	5260	0
168	20241024	174400	131171110	5260	5260	5260	5260	0
169	20241024	174300	131171110	5260	5260	5260	5260	0
170	20241024	174200	131171110	5260	5260	5260	5260	0
171	20241024	174100	131171110	5260	5260	5260	5260	0
172	20241024	174000	131171110	5260	5260	5260	5260	0
173	20241024	173900	131171110	5260	5260	5260	5260	0
174	20241024	173800	131171110	5260	5260	5260	5260	0
175	20241024	173700	131171110	5260	5260	5260	5260	0
176	20241024	173600	131171110	5260	5260	5260	5260	0
177	20241024	173500	131171110	5260	5260	5260	5260	0
178	20241024	173400	131171110	5260	5260	5260	5260	0
179	20241024	173300	131171110	5260	5260	5260	5260	0
180	20241024	173200	131171110	5260	5260	5260	5260	0
181	20241024	173100	131171110	5260	5260	5260	5260	0
182	20241024	173000	131171110	5260	5260	5260	5260	1549
183	20241024	172900	131171110	5260	5260	5260	5260	0
184	20241024	172800	131171110	5260	5260	5260	5260	0
185	20241024	172700	131171110	5260	5260	5260	5260	0
186	20241024	172600	131171110	5260	5260	5260	5260	0
187	20241024	172500	131171110	5260	5260	5260	5260	0
188	20241024	172400	131171110	5260	5260	5260	5260	0
189	20241024	172300	131171110	5260	5260	5260	5260	0
190	20241024	172200	131171110	5260	5260	5260	5260	0
191	20241024	172100	131171110	5260	5260	5260	5260	0
192	20241024	172000	131171110	5260	5260	5260	5260	0
193	20241024	171900	131171110	5260	5260	5260	5260	0
194	20241024	171800	131171110	5260	5260	5260	5260	0
195	20241024	171700	131171110	5260	5260	5260	5260	0
196	20241024	171600	131171110	5260	5260	5260	5260	0
197	20241024	171500	131171110	5260	5260	5260	5260	0
198	20241024	171400	131171110	5260	5260	5260	5260	0
199	20241024	171300	131171110	5260	5260	5260	5260	0
200	20241024	171200	131171110	5260	5260	5260	5260	0
201	20241024	171100	131171110	5260	5260	5260	5260	0
202	20241024	171000	131171110	5260	5260	5260	5260	0
203	20241024	170900	131171110	5260	5260	5260	5260	0
204	20241024	170800	131171110	5260	5260	5260	5260	0
205	20241024	170700	131171110	5260	5260	5260	5260	0
206	20241024	170600	131171110	5260	5260	5260	5260	0
207	20241024	170500	131171110	5260	5260	5260	5260	0
208	20241024	170400	131171110	5260	5260	5260	5260	0
209	20241024	170300	131171110	5260	5260	5260	5260	0
210	20241024	170200	131171110	5260	5260	5260	5260	0
211	20241024	170100	131171110	5260	5260	5260	5260	0
212	20241024	170000	131171110	5260	5260	5260	5260	1549
213	20241024	165900	131171110	5260	5260	5260	5260	0
214	20241024	165800	131171110	5260	5260	5260	5260	0
215	20241024	165700	131171110	5260	5260	5260	5260	0
216	20241024	165600	131171110	5260	5260	5260	5260	0
217	20241024	165500	131171110	5260	5260	5260	5260	0
218	20241024	165400	131171110	5260	5260	5260	5260	0
219	20241024	165300	131171110	5260	5260	5260	5260	0
220	20241024	165200	131171110	5260	5260	5260	5260	0
221	20241024	165100	131171110	5260	5260	5260	5260	0
222	20241024	165000	131171110	5260	5260	5260	5260	0
223	20241024	164900	131171110	5260	5260	5260	5260	0
224	20241024	164800	131171110	5260	5260	5260	5260	0
225	20241024	164700	131171110	5260	5260	5260	5260	0
226	20241024	164600	131171110	5260	5260	5260	5260	0
227	20241024	164500	131171110	5260	5260	5260	5260	0
228	20241024	164400	131171110	5260	5260	5260	5260	0
229	20241024	164300	131171110	5260	5260	5260	5260	0
230	20241024	164200	131171110	5260	5260	5260	5260	0
231	20241024	164100	131171110	5260	5260	5260	5260	0
232	20241024	164000	131171110	5260	5260	5260	5260	0
233	20241024	163900	131171110	5260	5260	5260	5260	0
234	20241024	163800	131171110	5260	5260	5260	5260	0
235	20241024	163700	131171110	5260	5260	5260	5260	0
236	20241024	163600	131171110	5260	5260	5260	5260	0
237	20241024	163500	131171110	5260	5260	5260	5260	0
238	20241024	163400	131171110	5260	5260	5260	5260	0
239	20241024	163300	131171110	5260	5260	5260	5260	0
240	20241024	163200	131171110	5260	5260	5260	5260	0
241	20241024	163100	131171110	5260	5260	5260	5260	0
242	20241024	163000	131171110	5260	5260	5260	5260	1549
243	20241024	162900	131171110	5260	5260	5260	5260	0
244	20241024	162800	131171110	5260	5260	5260	5260	0
245	20241024	162700	131171110	5260	5260	5260	5260	0
246	20241024	162600	131171110	5260	5260	5260	5260	0
247	20241024	162500	131171110	5260	5260	5260	5260	0
248	20241024	162400	131171110	5260	5260	5260	5260	0
249	20241024	162300	131171110	5260	5260	5260	5260	0
250	20241024	162200	131171110	5260	5260	5260	5260	0
251	20241024	162100	131171110	5260	5260	5260	5260	0
252	20241024	162000	131171110	5260	5260	5260	5260	0
253	20241024	161900	131171110	5260	5260	5260	5260	0
254	20241024	161800	131171110	5260	5260	5260	5260	0
255	20241024	161700	131171110	5260	5260	5260	5260	0
256	20241024	161600	131171110	5260	5260	5260	5260	0
257	20241024	161500	131171110	5260	5260	5260	5260	0
258	20241024	161400	131171110	5260	5260	5260	5260	0
259	20241024	161300	131171110	5260	5260	5260	5260	0
260	20241024	161200	131171110	5260	5260	5260	5260	0
261	20241024	161100	131171110	5260	5260	5260	5260	0
262	20241024	161000	131171110	5260	5260	5260	5260	0
263	20241024	160900	131171110	5260	5260	5260	5260	0
264	20241024	160800	131171110	5260	5260	5260	5260	0
265	20241024	160700	131171110	5260	5260	5260	5260	0
266	20241024	160600	131171110	5260	5260	5260	5260	0
267	20241024	160500	131171110	5260	5260	5260	5260	0
268	20241024	160400	131171110	5260	5260	5260	5260	0
269	20241024	160300	131171110	5260	5260	5260	5260	0
270	20241024	160200	131171110	5260	5260	5260	5260	0
271	20241024	160100	131171110	5260	5260	5260	5260	0
272	20241024	160000	131171110	5260	5260	5260	5260	1549
273	20241024	155900	131171110	5260	5260	5260	5260	0
274	20241024	155800	131171110	5260	5260	5260	5260	0
275	20241024	155700	131171110	5260	5260	5260	5260	0
276	20241024	155600	131171110	5260	5260	5260	5260	0
277	20241024	155500	131171110	5260	5260	5260	5260	0
278	20241024	155400	131171110	5260	5260	5260	5260	0
279	20241024	155300	131171110	5260	5260	5260	5260	0
280	20241024	155200	131171110	5260	5260	5260	5260	0
281	20241024	155100	131171110	5260	5260	5260	5260	0
282	20241024	155000	131171110	5260	5260	5260	5260	0
283	20241024	154900	131171110	5260	5260	5260	5260	0
284	20241024	154800	131171110	5260	5260	5260	5260	0
285	20241024	154700	131171110	5260	5260	5260	5260	0
286	20241024	154600	131171110	5260	5260	5260	5260	0
287	20241024	154500	131171110	5260	5260	5260	5260	0
288	20241024	154400	131171110	5260	5260	5260	5260	0
289	20241024	154300	131171110	5260	5260	5260	5260	0
290	20241024	154200	131171110	5260	5260	5260	5260	0
291	20241024	154100	131171110	5260	5260	5260	5260	0
292	20241024	154000	131171110	5260	5260	5260	5260	0
293	20241024	153900	131171110	5260	5260	5260	5260	0
294	20241024	153800	131171110	5260	5260	5260	5260	0
295	20241024	153700	131171110	5260	5260	5260	5260	0
296	20241024	153600	131171110	5260	5260	5260	5260	0
297	20241024	153500	131171110	5260	5260	5260	5260	0
298	20241024	153400	131171110	5260	5260	5260	5260	0
299	20241024	153300	131171110	5260	5260	5260	5260	0
300	20241024	153200	131171110	5260	5260	5260	5260	0
301	20241024	153100	131171110	5260	5260	5260	5260	0
302	20241024	153000	131171110	5260	5260	5260	5260	3098
303	20241024	152900	123023370	5270	5270	5270	5270	0
304	20241024	152800	123023370	5270	5270	5270	5270	0
305	20241024	152700	123023370	5270	5270	5270	5270	0
306	20241024	152600	123023370	5270	5270	5270	5270	0
307	20241024	152500	123023370	5270	5270	5270	5270	0
308	20241024	152400	123023370	5270	5270	5270	5270	0
309	20241024	152300	123023370	5270	5270	5270	5270	0
310	20241024	152200	123023370	5270	5270	5270	5270	0
311	20241024	152100	123023370	5270	5270	5270	5270	0
312	20241024	152000	123023370	5270	5270	5270	5270	0
313	20241024	151900	123023370	5270	5290	5290	5270	102
314	20241024	151800	122483830	5270	5270	5270	5270	0
315	20241024	151700	122483830	5270	5270	5270	5270	0
316	20241024	151600	122483830	5270	5270	5270	5270	50
317	20241024	151500	122220330	5260	5270	5270	5260	289
318	20241024	151400	120697400	5280	5280	5280	5280	30
319	20241024	151300	120539000	5270	5270	5270	5270	203
320	20241024	151200	119469190	5270	5270	5270	5270	0
321	20241024	151100	119469190	5270	5280	5280	5270	121
322	20241024	151000	118831320	5280	5280	5280	5280	18
323	20241024	150900	118736280	5280	5290	5290	5280	37
324	20241024	150800	118540570	5270	5270	5270	5270	0
325	20241024	150700	118540570	5270	5290	5290	5270	31
326	20241024	150600	118376780	5290	5290	5290	5290	1000
327	20241024	150500	113086780	5290	5290	5290	5290	0
328	20241024	150400	113086780	5290	5290	5290	5290	0
329	20241024	150300	113086780	5290	5260	5290	5260	2
330	20241024	150200	113076230	5260	5260	5260	5260	0
331	20241024	150100	113076230	5260	5260	5260	5260	150
332	20241024	150000	112287230	5290	5260	5290	5260	9
333	20241024	145900	112239770	5260	5260	5260	5260	0
334	20241024	145800	112239770	5260	5260	5260	5260	62
335	20241024	145700	111913650	5260	5260	5260	5260	600
336	20241024	145600	108757650	5260	5260	5260	5260	990
337	20241024	145500	103550250	5260	5260	5260	5260	1
338	20241024	145400	103544990	5270	5270	5270	5270	200
339	20241024	145300	102490990	5260	5260	5260	5260	0
340	20241024	145200	102490990	5260	5260	5260	5260	0
341	20241024	145100	102490990	5260	5260	5260	5260	0
342	20241024	145000	102490990	5260	5260	5260	5260	0
343	20241024	144900	102490990	5260	5260	5260	5260	2
344	20241024	144800	102480470	5260	5260	5260	5260	0
345	20241024	144700	102480470	5260	5260	5260	5260	100
346	20241024	144600	101954470	5260	5260	5260	5260	0
347	20241024	144500	101954470	5260	5260	5260	5260	0
348	20241024	144400	101954470	5260	5260	5260	5260	0
349	20241024	144300	101954470	5260	5260	5260	5260	0
350	20241024	144200	101954470	5260	5260	5260	5260	25
351	20241024	144100	101822970	5260	5260	5260	5260	0
352	20241024	144000	101822970	5260	5270	5270	5260	56
353	20241024	143900	101528390	5270	5270	5270	5270	0
354	20241024	143800	101528390	5270	5270	5270	5270	0
355	20241024	143700	101528390	5270	5270	5270	5270	0
356	20241024	143600	101528390	5270	5270	5270	5270	0
357	20241024	143500	101528390	5270	5270	5270	5270	15
358	20241024	143400	101449340	5270	5270	5270	5270	190
359	20241024	143300	100448040	5260	5260	5260	5260	0
360	20241024	143200	100448040	5260	5260	5260	5260	1
361	20241024	143100	100442780	5260	5260	5260	5260	0
362	20241024	143000	100442780	5260	5260	5260	5260	1072
363	20241024	142900	94804060	5270	5270	5270	5270	0
364	20241024	142800	94804060	5270	5270	5270	5270	0
365	20241024	142700	94804060	5270	5270	5270	5270	39
366	20241024	142600	94598530	5290	5290	5290	5290	0
367	20241024	142500	94598530	5290	5290	5290	5290	0
368	20241024	142400	94598530	5290	5290	5290	5290	0
369	20241024	142300	94598530	5290	5290	5290	5290	0
370	20241024	142200	94598530	5290	5270	5290	5270	69
371	20241024	142100	94234880	5290	5290	5290	5290	0
372	20241024	142000	94234880	5290	5290	5290	5290	0
373	20241024	141900	94234880	5290	5290	5290	5290	0
374	20241024	141800	94234880	5290	5290	5290	5290	20
375	20241024	141700	94129080	5300	5300	5300	5300	0
376	20241024	141600	94129080	5300	5300	5300	5300	0
377	20241024	141500	94129080	5300	5300	5300	5300	0
378	20241024	141400	94129080	5300	5300	5300	5300	0
379	20241024	141300	94129080	5300	5290	5300	5290	92
380	20241024	141200	93642330	5290	5290	5290	5290	0
381	20241024	141100	93642330	5290	5290	5290	5290	0
382	20241024	141000	93642330	5290	5290	5290	5290	0
383	20241024	140900	93642330	5290	5290	5290	5290	0
384	20241024	140800	93642330	5290	5290	5290	5290	0
385	20241024	140700	93642330	5290	5290	5290	5290	0
386	20241024	140600	93642330	5290	5290	5290	5290	0
387	20241024	140500	93642330	5290	5290	5290	5290	0
388	20241024	140400	93642330	5290	5280	5290	5280	48
389	20241024	140300	93388880	5270	5270	5270	5270	0
390	20241024	140200	93388880	5270	5270	5270	5270	4
391	20241024	140100	93367800	5270	5290	5290	5270	111
392	20241024	140000	92781620	5280	5290	5290	5280	35
393	20241024	135900	92596810	5280	5280	5280	5280	0
394	20241024	135800	92596810	5280	5280	5280	5280	9
395	20241024	135700	92549290	5280	5280	5280	5280	104
396	20241024	135600	92000170	5270	5270	5270	5270	0
397	20241024	135500	92000170	5270	5270	5270	5270	0
398	20241024	135400	92000170	5270	5270	5270	5270	0
399	20241024	135300	92000170	5270	5270	5270	5270	0
400	20241024	135200	92000170	5270	5270	5270	5270	0
401	20241024	135100	92000170	5270	5270	5270	5270	0
402	20241024	135000	92000170	5270	5270	5270	5270	294
403	20241024	134900	90450790	5260	5300	5300	5260	3747
404	20241024	134800	70683150	5320	5320	5320	5320	0
405	20241024	134700	70683150	5320	5320	5320	5320	0
406	20241024	134600	70683150	5320	5320	5320	5320	0
407	20241024	134500	70683150	5320	5320	5320	5320	0
408	20241024	134400	70683150	5320	5320	5320	5320	0
409	20241024	134300	70683150	5320	5320	5320	5320	0
410	20241024	134200	70683150	5320	5320	5320	5320	0
411	20241024	134100	70683150	5320	5320	5320	5320	0
412	20241024	134000	70683150	5320	5320	5320	5320	20
413	20241024	133900	70576750	5330	5330	5330	5330	0
414	20241024	133800	70576750	5330	5330	5330	5330	0
415	20241024	133700	70576750	5330	5330	5330	5330	0
416	20241024	133600	70576750	5330	5310	5330	5310	17
417	20241024	133500	70486210	5300	5300	5300	5300	0
418	20241024	133400	70486210	5300	5300	5300	5300	0
419	20241024	133300	70486210	5300	5300	5300	5300	0
420	20241024	133200	70486210	5300	5300	5300	5300	100
421	20241024	133100	69956210	5300	5300	5300	5300	0
422	20241024	133000	69956210	5300	5300	5300	5300	0
423	20241024	132900	69956210	5300	5300	5300	5300	0
424	20241024	132800	69956210	5300	5300	5300	5300	0
425	20241024	132700	69956210	5300	5300	5300	5300	100
426	20241024	132600	69426210	5300	5300	5300	5300	0
427	20241024	132500	69426210	5300	5300	5300	5300	0
428	20241024	132400	69426210	5300	5300	5300	5300	0
429	20241024	132300	69426210	5300	5300	5300	5300	80
430	20241024	132200	69002210	5300	5300	5300	5300	0
431	20241024	132100	69002210	5300	5300	5300	5300	0
432	20241024	132000	69002210	5300	5300	5300	5300	0
433	20241024	131900	69002210	5300	5300	5300	5300	0
434	20241024	131800	69002210	5300	5300	5300	5300	0
435	20241024	131700	69002210	5300	5300	5300	5300	0
436	20241024	131600	69002210	5300	5300	5300	5300	72
437	20241024	131500	68620610	5290	5310	5310	5290	682
438	20241024	131400	65001460	5330	5330	5330	5330	20
439	20241024	131300	64894860	5310	5310	5310	5310	0
440	20241024	131200	64894860	5310	5310	5310	5310	0
441	20241024	131100	64894860	5310	5310	5310	5310	128
442	20241024	131000	64215180	5310	5310	5310	5310	26
443	20241024	130900	64077120	5340	5340	5340	5340	37
444	20241024	130800	63879540	5340	5340	5340	5340	1
445	20241024	130700	63874200	5330	5330	5330	5290	260
446	20241024	130600	62488800	5320	5310	5320	5310	153
447	20241024	130500	61675050	5290	5290	5290	5290	180
448	20241024	130400	60722850	5290	5290	5290	5290	0
449	20241024	130300	60722850	5290	5290	5290	5290	0
450	20241024	130200	60722850	5290	5290	5290	5290	0
451	20241024	130100	60722850	5290	5290	5290	5290	0
452	20241024	130000	60722850	5290	5290	5290	5290	0
453	20241024	125900	60722850	5290	5290	5290	5290	5
454	20241024	125800	60696400	5290	5290	5290	5290	0
455	20241024	125700	60696400	5290	5290	5290	5290	0
456	20241024	125600	60696400	5290	5290	5290	5290	0
457	20241024	125500	60696400	5290	5290	5290	5290	0
458	20241024	125400	60696400	5290	5290	5290	5290	0
459	20241024	125300	60696400	5290	5290	5290	5290	0
460	20241024	125200	60696400	5290	5290	5290	5290	0
461	20241024	125100	60696400	5290	5290	5290	5290	0
462	20241024	125000	60696400	5290	5290	5290	5290	65
463	20241024	124900	60352550	5290	5290	5290	5290	0
464	20241024	124800	60352550	5290	5290	5290	5290	0
465	20241024	124700	60352550	5290	5300	5310	5290	50
466	20241024	124600	60087850	5290	5290	5290	5290	10
467	20241024	124500	60034950	5290	5290	5290	5290	0
468	20241024	124400	60034950	5290	5300	5300	5290	360
469	20241024	124300	58130540	5300	5300	5300	5300	0
470	20241024	124200	58130540	5300	5300	5300	5300	0
471	20241024	124100	58130540	5300	5300	5300	5300	0
472	20241024	124000	58130540	5300	5300	5300	5300	0
473	20241024	123900	58130540	5300	5300	5300	5300	0
474	20241024	123800	58130540	5300	5300	5300	5300	0
475	20241024	123700	58130540	5300	5300	5300	5300	0
476	20241024	123600	58130540	5300	5300	5300	5300	94
477	20241024	123500	57632340	5300	5300	5300	5300	0
478	20241024	123400	57632340	5300	5300	5300	5300	10
479	20241024	123300	57579340	5280	5280	5280	5280	0
480	20241024	123200	57579340	5280	5280	5280	5280	0
481	20241024	123100	57579340	5280	5280	5280	5280	0
482	20241024	123000	57579340	5280	5280	5280	5280	0
483	20241024	122900	57579340	5280	5280	5280	5280	0
484	20241024	122800	57579340	5280	5310	5310	5280	186
485	20241024	122700	56595750	5310	5310	5310	5310	0
486	20241024	122600	56595750	5310	5310	5310	5310	3
487	20241024	122500	56579820	5310	5310	5310	5310	0
488	20241024	122400	56579820	5310	5310	5310	5310	17
489	20241024	122300	56489550	5320	5320	5320	5320	0
490	20241024	122200	56489550	5320	5320	5320	5320	0
491	20241024	122100	56489550	5320	5320	5320	5320	0
492	20241024	122000	56489550	5320	5320	5320	5320	0
493	20241024	121900	56489550	5320	5320	5320	5320	0
494	20241024	121800	56489550	5320	5320	5320	5320	0
495	20241024	121700	56489550	5320	5320	5320	5320	0
496	20241024	121600	56489550	5320	5320	5320	5320	1
497	20241024	121500	56484230	5310	5310	5310	5310	9
498	20241024	121400	56436440	5310	5310	5310	5310	1
499	20241024	121300	56431130	5300	5300	5300	5300	0
500	20241024	121200	56431130	5300	5300	5300	5300	0
501	20241024	121100	56431130	5300	5300	5300	5300	0
502	20241024	121000	56431130	5300	5300	5300	5300	2
503	20241024	120900	56420530	5300	5300	5300	5300	3
504	20241024	120800	56404630	5300	5300	5300	5300	1
505	20241024	120700	56399330	5300	5300	5300	5300	14
506	20241024	120600	56325130	5300	5300	5300	5300	14
507	20241024	120500	56250930	5300	5300	5300	5300	0
508	20241024	120400	56250930	5300	5300	5300	5300	0
509	20241024	120300	56250930	5300	5300	5300	5300	42
510	20241024	120200	56028330	5300	5300	5300	5300	0
511	20241024	120100	56028330	5300	5300	5300	5300	1
512	20241024	120000	56023030	5290	5290	5290	5290	0
513	20241024	115900	56023030	5290	5290	5290	5290	0
514	20241024	115800	56023030	5290	5290	5290	5290	1
515	20241024	115700	56017740	5280	5280	5280	5280	10
516	20241024	115600	55964940	5280	5280	5280	5280	0
517	20241024	115500	55964940	5280	5280	5280	5280	1
518	20241024	115400	55959660	5270	5270	5270	5270	0
519	20241024	115300	55959660	5270	5270	5270	5270	0
520	20241024	115200	55959660	5270	5270	5270	5270	0
521	20241024	115100	55959660	5270	5270	5270	5270	0
522	20241024	115000	55959660	5270	5270	5270	5270	0
523	20241024	114900	55959660	5270	5270	5270	5270	0
524	20241024	114800	55959660	5270	5270	5270	5270	0
525	20241024	114700	55959660	5270	5270	5270	5270	0
526	20241024	114600	55959660	5270	5280	5280	5270	1205
527	20241024	114500	49608110	5280	5280	5280	5280	0
528	20241024	114400	49608110	5280	5280	5280	5280	0
529	20241024	114300	49608110	5280	5280	5280	5280	77
530	20241024	114200	49201550	5280	5280	5280	5280	0
531	20241024	114100	49201550	5280	5280	5280	5280	0
532	20241024	114000	49201550	5280	5280	5280	5280	0
533	20241024	113900	49201550	5280	5280	5280	5280	0
534	20241024	113800	49201550	5280	5280	5280	5280	0
535	20241024	113700	49201550	5280	5280	5280	5280	62
536	20241024	113600	48874190	5280	5280	5280	5280	100
537	20241024	113500	48346190	5290	5290	5290	5290	29
538	20241024	113400	48192780	5280	5280	5280	5280	100
539	20241024	113300	47664780	5290	5290	5290	5290	9
540	20241024	113200	47617170	5280	5290	5290	5280	14
541	20241024	113100	47543200	5280	5280	5280	5280	0
542	20241024	113000	47543200	5280	5280	5280	5280	0
543	20241024	112900	47543200	5280	5290	5290	5280	1544
544	20241024	112800	39388070	5300	5300	5300	5300	7
545	20241024	112700	39350970	5300	5300	5300	5300	0
546	20241024	112600	39350970	5300	5300	5300	5300	1
547	20241024	112500	39345670	5310	5310	5310	5310	1
548	20241024	112400	39340360	5310	5310	5310	5310	0
549	20241024	112300	39340360	5310	5310	5310	5310	0
550	20241024	112200	39340360	5310	5310	5310	5310	0
551	20241024	112100	39340360	5310	5310	5310	5310	0
552	20241024	112000	39340360	5310	5310	5310	5310	100
553	20241024	111900	38809360	5310	5310	5310	5310	8
554	20241024	111800	38766880	5310	5310	5310	5310	6
555	20241024	111700	38735020	5310	5310	5310	5310	0
556	20241024	111600	38735020	5310	5310	5310	5310	0
557	20241024	111500	38735020	5310	5310	5310	5310	51
558	20241024	111400	38464210	5310	5310	5310	5310	0
559	20241024	111300	38464210	5310	5310	5310	5310	10
560	20241024	111200	38411110	5300	5300	5300	5300	10
561	20241024	111100	38358110	5290	5290	5290	5290	0
562	20241024	111000	38358110	5290	5300	5300	5290	51
563	20241024	110900	38087820	5300	5300	5300	5300	0
564	20241024	110800	38087820	5300	5300	5300	5300	70
565	20241024	110700	37716820	5300	5300	5300	5300	0
566	20241024	110600	37716820	5300	5300	5300	5300	0
567	20241024	110500	37716820	5300	5300	5300	5300	0
568	20241024	110400	37716820	5300	5300	5300	5300	0
569	20241024	110300	37716820	5300	5300	5300	5300	49
570	20241024	110200	37457120	5300	5300	5300	5300	4
571	20241024	110100	37435920	5300	5300	5300	5300	47
572	20241024	110000	37186820	5300	5300	5300	5300	0
573	20241024	105900	37186820	5300	5300	5300	5300	1
574	20241024	105800	37181520	5300	5300	5300	5300	0
575	20241024	105700	37181520	5300	5300	5300	5300	0
576	20241024	105600	37181520	5300	5300	5300	5300	0
577	20241024	105500	37181520	5300	5300	5300	5300	0
578	20241024	105400	37181520	5300	5300	5300	5300	0
579	20241024	105300	37181520	5300	5300	5300	5300	0
580	20241024	105200	37181520	5300	5300	5300	5300	0
581	20241024	105100	37181520	5300	5300	5300	5300	0
582	20241024	105000	37181520	5300	5300	5300	5300	1
583	20241024	104900	37176220	5290	5290	5290	5290	0
584	20241024	104800	37176220	5290	5290	5290	5290	61
585	20241024	104700	36853530	5290	5290	5290	5290	0
586	20241024	104600	36853530	5290	5290	5290	5290	0
587	20241024	104500	36853530	5290	5300	5300	5290	11
588	20241024	104400	36795330	5300	5300	5300	5300	50
589	20241024	104300	36530330	5290	5290	5290	5290	255
590	20241024	104200	35181380	5290	5290	5290	5290	0
591	20241024	104100	35181380	5290	5290	5290	5290	0
592	20241024	104000	35181380	5290	5290	5290	5290	0
593	20241024	103900	35181380	5290	5290	5290	5290	0
594	20241024	103800	35181380	5290	5290	5290	5290	0
595	20241024	103700	35181380	5290	5290	5290	5290	110
596	20241024	103600	34599480	5290	5290	5290	5290	5
597	20241024	103500	34573030	5300	5300	5300	5300	0
598	20241024	103400	34573030	5300	5300	5300	5300	0
599	20241024	103300	34573030	5300	5300	5300	5300	0
600	20241024	103200	34573030	5300	5300	5300	5300	0
601	20241024	103100	34573030	5300	5300	5300	5300	0
602	20241024	103000	34573030	5300	5300	5300	5300	0
603	20241024	102900	34573030	5300	5300	5300	5300	3
604	20241024	102800	34557130	5300	5300	5300	5300	2
605	20241024	102700	34546530	5300	5300	5300	5300	0
606	20241024	102600	34546530	5300	5300	5300	5300	0
607	20241024	102500	34546530	5300	5300	5300	5300	0
608	20241024	102400	34546530	5300	5300	5300	5300	0
609	20241024	102300	34546530	5300	5300	5300	5300	0
610	20241024	102200	34546530	5300	5300	5300	5300	82
611	20241024	102100	34111930	5310	5310	5310	5310	0
612	20241024	102000	34111930	5310	5310	5310	5310	0
613	20241024	101900	34111930	5310	5310	5310	5310	0
614	20241024	101800	34111930	5310	5310	5310	5310	0
615	20241024	101700	34111930	5310	5310	5310	5310	0
616	20241024	101600	34111930	5310	5310	5310	5310	0
617	20241024	101500	34111930	5310	5310	5310	5310	38
618	20241024	101400	33910150	5300	5300	5300	5300	0
619	20241024	101300	33910150	5300	5300	5300	5300	20
620	20241024	101200	33804150	5300	5300	5300	5300	0
621	20241024	101100	33804150	5300	5300	5300	5300	0
622	20241024	101000	33804150	5300	5300	5300	5300	0
623	20241024	100900	33804150	5300	5310	5310	5300	59
624	20241024	100800	33491440	5310	5310	5310	5310	1
625	20241024	100700	33486130	5290	5290	5290	5290	0
626	20241024	100600	33486130	5290	5290	5290	5290	0
627	20241024	100500	33486130	5290	5290	5290	5290	0
628	20241024	100400	33486130	5290	5290	5290	5290	0
629	20241024	100300	33486130	5290	5290	5290	5290	0
630	20241024	100200	33486130	5290	5290	5290	5290	0
631	20241024	100100	33486130	5290	5310	5310	5290	191
632	20241024	100000	32473160	5310	5310	5310	5310	0
633	20241024	095900	32473160	5310	5310	5310	5310	0
634	20241024	095800	32473160	5310	5310	5310	5310	0
635	20241024	095700	32473160	5310	5310	5310	5310	0
636	20241024	095600	32473160	5310	5310	5310	5310	0
637	20241024	095500	32473160	5310	5310	5310	5310	0
638	20241024	095400	32473160	5310	5310	5310	5310	0
639	20241024	095300	32473160	5310	5310	5310	5310	1
640	20241024	095200	32467850	5310	5310	5310	5310	0
641	20241024	095100	32467850	5310	5310	5310	5310	10
642	20241024	095000	32414750	5310	5310	5310	5310	0
643	20241024	094900	32414750	5310	5310	5310	5310	0
644	20241024	094800	32414750	5310	5310	5310	5310	0
645	20241024	094700	32414750	5310	5310	5310	5310	100
646	20241024	094600	31883750	5310	5310	5310	5310	105
647	20241024	094500	31326200	5300	5300	5300	5300	60
648	20241024	094400	31008200	5310	5310	5310	5310	0
649	20241024	094300	31008200	5310	5310	5310	5310	0
650	20241024	094200	31008200	5310	5310	5310	5310	2
651	20241024	094100	30997580	5310	5310	5310	5310	3
652	20241024	094000	30981650	5310	5310	5310	5310	3
653	20241024	093900	30965720	5300	5300	5300	5300	722
654	20241024	093800	27139120	5300	5300	5300	5300	15
655	20241024	093700	27059620	5290	5290	5290	5290	0
656	20241024	093600	27059620	5290	5290	5290	5290	0
657	20241024	093500	27059620	5290	5290	5290	5290	1
658	20241024	093400	27054330	5290	5290	5290	5280	250
659	20241024	093300	25733930	5290	5290	5290	5290	0
660	20241024	093200	25733930	5290	5290	5290	5290	0
661	20241024	093100	25733930	5290	5290	5290	5290	0
662	20241024	093000	25733930	5290	5290	5290	5290	0
663	20241024	092900	25733930	5290	5290	5290	5290	0
664	20241024	092800	25733930	5290	5290	5290	5290	34
665	20241024	092700	25554070	5290	5290	5290	5290	0
666	20241024	092600	25554070	5290	5290	5290	5290	0
667	20241024	092500	25554070	5290	5290	5290	5290	0
668	20241024	092400	25554070	5290	5290	5290	5290	0
669	20241024	092300	25554070	5290	5290	5290	5290	121
670	20241024	092200	24913980	5270	5270	5270	5270	0
671	20241024	092100	24913980	5270	5270	5270	5270	0
672	20241024	092000	24913980	5270	5270	5270	5270	10
673	20241024	091900	24861280	5270	5280	5280	5270	1015
674	20241024	091800	19510730	5290	5290	5290	5290	11
675	20241024	091700	19452540	5280	5290	5290	5280	1640
676	20241024	091600	10790940	5300	5330	5350	5300	406
677	20241024	091500	8638060	5330	5330	5330	5330	0
678	20241024	091400	8638060	5330	5330	5330	5330	5
679	20241024	091300	8611410	5310	5310	5310	5310	10
680	20241024	091200	8558310	5310	5320	5320	5310	40
681	20241024	091100	8345710	5300	5330	5330	5300	61
682	20241024	091000	8022380	5290	5310	5310	5290	488
683	20241024	090900	5436170	5350	5350	5350	5350	2
684	20241024	090800	5425470	5350	5350	5350	5350	2
685	20241024	090700	5414770	5310	5320	5320	5310	219
686	20241024	090600	4249750	5320	5320	5320	5320	0
687	20241024	090500	4249750	5320	5330	5330	5320	15
688	20241024	090400	4169910	5320	5320	5320	5320	0
689	20241024	090300	4169910	5320	5320	5320	5320	0
690	20241024	090200	4169910	5320	5320	5320	5320	0
691	20241024	090100	4169910	5320	5330	5330	5320	33
692	20241024	090000	3994170	5340	5320	5340	5320	750