KissMeData/203690/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203900	91367060	5070	5070	5070	5070	2113
3	20241024	203800	91367060	5070	5070	5070	5070	0
4	20241024	203700	91367060	5070	5070	5070	5070	0
5	20241024	203600	91367060	5070	5070	5070	5070	0
6	20241024	203500	91367060	5070	5070	5070	5070	0
7	20241024	203400	91367060	5070	5070	5070	5070	0
8	20241024	203300	91367060	5070	5070	5070	5070	0
9	20241024	203200	91367060	5070	5070	5070	5070	0
10	20241024	203100	91367060	5070	5070	5070	5070	0
11	20241024	203000	91367060	5070	5070	5070	5070	0
12	20241024	202900	91367060	5070	5070	5070	5070	0
13	20241024	202800	91367060	5070	5070	5070	5070	0
14	20241024	202700	91367060	5070	5070	5070	5070	0
15	20241024	202600	91367060	5070	5070	5070	5070	0
16	20241024	202500	91367060	5070	5070	5070	5070	0
17	20241024	202400	91367060	5070	5070	5070	5070	0
18	20241024	202300	91367060	5070	5070	5070	5070	0
19	20241024	202200	91367060	5070	5070	5070	5070	0
20	20241024	202100	91367060	5070	5070	5070	5070	0
21	20241024	202000	91367060	5070	5070	5070	5070	0
22	20241024	201900	91367060	5070	5070	5070	5070	0
23	20241024	201800	91367060	5070	5070	5070	5070	0
24	20241024	201700	91367060	5070	5070	5070	5070	0
25	20241024	201600	91367060	5070	5070	5070	5070	0
26	20241024	201500	91367060	5070	5070	5070	5070	0
27	20241024	201400	91367060	5070	5070	5070	5070	0
28	20241024	201300	91367060	5070	5070	5070	5070	0
29	20241024	201200	91367060	5070	5070	5070	5070	0
30	20241024	201100	91367060	5070	5070	5070	5070	0
31	20241024	201000	91367060	5070	5070	5070	5070	0
32	20241024	200900	91367060	5070	5070	5070	5070	2113
33	20241024	200800	91367060	5070	5070	5070	5070	0
34	20241024	200700	91367060	5070	5070	5070	5070	0
35	20241024	200600	91367060	5070	5070	5070	5070	0
36	20241024	200500	91367060	5070	5070	5070	5070	0
37	20241024	200400	91367060	5070	5070	5070	5070	0
38	20241024	200300	91367060	5070	5070	5070	5070	0
39	20241024	200200	91367060	5070	5070	5070	5070	0
40	20241024	200100	91367060	5070	5070	5070	5070	0
41	20241024	200000	91367060	5070	5070	5070	5070	0
42	20241024	195900	91367060	5070	5070	5070	5070	0
43	20241024	195800	91367060	5070	5070	5070	5070	0
44	20241024	195700	91367060	5070	5070	5070	5070	0
45	20241024	195600	91367060	5070	5070	5070	5070	0
46	20241024	195500	91367060	5070	5070	5070	5070	0
47	20241024	195400	91367060	5070	5070	5070	5070	0
48	20241024	195300	91367060	5070	5070	5070	5070	0
49	20241024	195200	91367060	5070	5070	5070	5070	0
50	20241024	195100	91367060	5070	5070	5070	5070	0
51	20241024	195000	91367060	5070	5070	5070	5070	0
52	20241024	194900	91367060	5070	5070	5070	5070	0
53	20241024	194800	91367060	5070	5070	5070	5070	0
54	20241024	194700	91367060	5070	5070	5070	5070	0
55	20241024	194600	91367060	5070	5070	5070	5070	0
56	20241024	194500	91367060	5070	5070	5070	5070	0
57	20241024	194400	91367060	5070	5070	5070	5070	0
58	20241024	194300	91367060	5070	5070	5070	5070	0
59	20241024	194200	91367060	5070	5070	5070	5070	0
60	20241024	194100	91367060	5070	5070	5070	5070	0
61	20241024	194000	91367060	5070	5070	5070	5070	0
62	20241024	193900	91367060	5070	5070	5070	5070	2113
63	20241024	193800	91367060	5070	5070	5070	5070	0
64	20241024	193700	91367060	5070	5070	5070	5070	0
65	20241024	193600	91367060	5070	5070	5070	5070	0
66	20241024	193500	91367060	5070	5070	5070	5070	0
67	20241024	193400	91367060	5070	5070	5070	5070	0
68	20241024	193300	91367060	5070	5070	5070	5070	0
69	20241024	193200	91367060	5070	5070	5070	5070	0
70	20241024	193100	91367060	5070	5070	5070	5070	0
71	20241024	193000	91367060	5070	5070	5070	5070	0
72	20241024	192900	91367060	5070	5070	5070	5070	0
73	20241024	192800	91367060	5070	5070	5070	5070	0
74	20241024	192700	91367060	5070	5070	5070	5070	0
75	20241024	192600	91367060	5070	5070	5070	5070	0
76	20241024	192500	91367060	5070	5070	5070	5070	0
77	20241024	192400	91367060	5070	5070	5070	5070	0
78	20241024	192300	91367060	5070	5070	5070	5070	0
79	20241024	192200	91367060	5070	5070	5070	5070	0
80	20241024	192100	91367060	5070	5070	5070	5070	0
81	20241024	192000	91367060	5070	5070	5070	5070	0
82	20241024	191900	91367060	5070	5070	5070	5070	0
83	20241024	191800	91367060	5070	5070	5070	5070	0
84	20241024	191700	91367060	5070	5070	5070	5070	0
85	20241024	191600	91367060	5070	5070	5070	5070	0
86	20241024	191500	91367060	5070	5070	5070	5070	0
87	20241024	191400	91367060	5070	5070	5070	5070	0
88	20241024	191300	91367060	5070	5070	5070	5070	0
89	20241024	191200	91367060	5070	5070	5070	5070	0
90	20241024	191100	91367060	5070	5070	5070	5070	0
91	20241024	191000	91367060	5070	5070	5070	5070	0
92	20241024	190900	91367060	5070	5070	5070	5070	2113
93	20241024	190800	91367060	5070	5070	5070	5070	0
94	20241024	190700	91367060	5070	5070	5070	5070	0
95	20241024	190600	91367060	5070	5070	5070	5070	0
96	20241024	190500	91367060	5070	5070	5070	5070	0
97	20241024	190400	91367060	5070	5070	5070	5070	0
98	20241024	190300	91367060	5070	5070	5070	5070	0
99	20241024	190200	91367060	5070	5070	5070	5070	0
100	20241024	190100	91367060	5070	5070	5070	5070	0
101	20241024	190000	91367060	5070	5070	5070	5070	0
102	20241024	185900	91367060	5070	5070	5070	5070	0
103	20241024	185800	91367060	5070	5070	5070	5070	0
104	20241024	185700	91367060	5070	5070	5070	5070	0
105	20241024	185600	91367060	5070	5070	5070	5070	0
106	20241024	185500	91367060	5070	5070	5070	5070	0
107	20241024	185400	91367060	5070	5070	5070	5070	0
108	20241024	185300	91367060	5070	5070	5070	5070	0
109	20241024	185200	91367060	5070	5070	5070	5070	0
110	20241024	185100	91367060	5070	5070	5070	5070	0
111	20241024	185000	91367060	5070	5070	5070	5070	0
112	20241024	184900	91367060	5070	5070	5070	5070	0
113	20241024	184800	91367060	5070	5070	5070	5070	0
114	20241024	184700	91367060	5070	5070	5070	5070	0
115	20241024	184600	91367060	5070	5070	5070	5070	0
116	20241024	184500	91367060	5070	5070	5070	5070	0
117	20241024	184400	91367060	5070	5070	5070	5070	0
118	20241024	184300	91367060	5070	5070	5070	5070	0
119	20241024	184200	91367060	5070	5070	5070	5070	0
120	20241024	184100	91367060	5070	5070	5070	5070	0
121	20241024	184000	91367060	5070	5070	5070	5070	0
122	20241024	183900	91367060	5070	5070	5070	5070	2113
123	20241024	183800	91367060	5070	5070	5070	5070	0
124	20241024	183700	91367060	5070	5070	5070	5070	0
125	20241024	183600	91367060	5070	5070	5070	5070	0
126	20241024	183500	91367060	5070	5070	5070	5070	0
127	20241024	183400	91367060	5070	5070	5070	5070	0
128	20241024	183300	91367060	5070	5070	5070	5070	0
129	20241024	183200	91367060	5070	5070	5070	5070	0
130	20241024	183100	91367060	5070	5070	5070	5070	0
131	20241024	183000	91367060	5070	5070	5070	5070	0
132	20241024	182900	91367060	5070	5070	5070	5070	0
133	20241024	182800	91367060	5070	5070	5070	5070	0
134	20241024	182700	91367060	5070	5070	5070	5070	0
135	20241024	182600	91367060	5070	5070	5070	5070	0
136	20241024	182500	91367060	5070	5070	5070	5070	0
137	20241024	182400	91367060	5070	5070	5070	5070	0
138	20241024	182300	91367060	5070	5070	5070	5070	0
139	20241024	182200	91367060	5070	5070	5070	5070	0
140	20241024	182100	91367060	5070	5070	5070	5070	0
141	20241024	182000	91367060	5070	5070	5070	5070	0
142	20241024	181900	91367060	5070	5070	5070	5070	0
143	20241024	181800	91367060	5070	5070	5070	5070	0
144	20241024	181700	91367060	5070	5070	5070	5070	0
145	20241024	181600	91367060	5070	5070	5070	5070	0
146	20241024	181500	91367060	5070	5070	5070	5070	0
147	20241024	181400	91367060	5070	5070	5070	5070	0
148	20241024	181300	91367060	5070	5070	5070	5070	0
149	20241024	181200	91367060	5070	5070	5070	5070	0
150	20241024	181100	91367060	5070	5070	5070	5070	0
151	20241024	181000	91367060	5070	5070	5070	5070	0
152	20241024	180900	91367060	5070	5070	5070	5070	2113
153	20241024	180800	91367060	5070	5070	5070	5070	0
154	20241024	180700	91367060	5070	5070	5070	5070	0
155	20241024	180600	91367060	5070	5070	5070	5070	0
156	20241024	180500	91367060	5070	5070	5070	5070	0
157	20241024	180400	91367060	5070	5070	5070	5070	0
158	20241024	180300	91367060	5070	5070	5070	5070	0
159	20241024	180200	91367060	5070	5070	5070	5070	0
160	20241024	180100	91367060	5070	5070	5070	5070	0
161	20241024	180000	91367060	5070	5070	5070	5070	0
162	20241024	175900	91367060	5070	5070	5070	5070	0
163	20241024	175800	91367060	5070	5070	5070	5070	0
164	20241024	175700	91367060	5070	5070	5070	5070	0
165	20241024	175600	91367060	5070	5070	5070	5070	0
166	20241024	175500	91367060	5070	5070	5070	5070	0
167	20241024	175400	91367060	5070	5070	5070	5070	0
168	20241024	175300	91367060	5070	5070	5070	5070	0
169	20241024	175200	91367060	5070	5070	5070	5070	0
170	20241024	175100	91367060	5070	5070	5070	5070	0
171	20241024	175000	91367060	5070	5070	5070	5070	0
172	20241024	174900	91367060	5070	5070	5070	5070	0
173	20241024	174800	91367060	5070	5070	5070	5070	0
174	20241024	174700	91367060	5070	5070	5070	5070	0
175	20241024	174600	91367060	5070	5070	5070	5070	0
176	20241024	174500	91367060	5070	5070	5070	5070	0
177	20241024	174400	91367060	5070	5070	5070	5070	0
178	20241024	174300	91367060	5070	5070	5070	5070	0
179	20241024	174200	91367060	5070	5070	5070	5070	0
180	20241024	174100	91367060	5070	5070	5070	5070	0
181	20241024	174000	91367060	5070	5070	5070	5070	0
182	20241024	173900	91367060	5070	5070	5070	5070	2113
183	20241024	173800	91367060	5070	5070	5070	5070	0
184	20241024	173700	91367060	5070	5070	5070	5070	0
185	20241024	173600	91367060	5070	5070	5070	5070	0
186	20241024	173500	91367060	5070	5070	5070	5070	0
187	20241024	173400	91367060	5070	5070	5070	5070	0
188	20241024	173300	91367060	5070	5070	5070	5070	0
189	20241024	173200	91367060	5070	5070	5070	5070	0
190	20241024	173100	91367060	5070	5070	5070	5070	0
191	20241024	173000	91367060	5070	5070	5070	5070	0
192	20241024	172900	91367060	5070	5070	5070	5070	0
193	20241024	172800	91367060	5070	5070	5070	5070	0
194	20241024	172700	91367060	5070	5070	5070	5070	0
195	20241024	172600	91367060	5070	5070	5070	5070	0
196	20241024	172500	91367060	5070	5070	5070	5070	0
197	20241024	172400	91367060	5070	5070	5070	5070	0
198	20241024	172300	91367060	5070	5070	5070	5070	0
199	20241024	172200	91367060	5070	5070	5070	5070	0
200	20241024	172100	91367060	5070	5070	5070	5070	0
201	20241024	172000	91367060	5070	5070	5070	5070	0
202	20241024	171900	91367060	5070	5070	5070	5070	0
203	20241024	171800	91367060	5070	5070	5070	5070	0
204	20241024	171700	91367060	5070	5070	5070	5070	0
205	20241024	171600	91367060	5070	5070	5070	5070	0
206	20241024	171500	91367060	5070	5070	5070	5070	0
207	20241024	171400	91367060	5070	5070	5070	5070	0
208	20241024	171300	91367060	5070	5070	5070	5070	0
209	20241024	171200	91367060	5070	5070	5070	5070	0
210	20241024	171100	91367060	5070	5070	5070	5070	0
211	20241024	171000	91367060	5070	5070	5070	5070	0
212	20241024	170900	91367060	5070	5070	5070	5070	2113
213	20241024	170800	91367060	5070	5070	5070	5070	0
214	20241024	170700	91367060	5070	5070	5070	5070	0
215	20241024	170600	91367060	5070	5070	5070	5070	0
216	20241024	170500	91367060	5070	5070	5070	5070	0
217	20241024	170400	91367060	5070	5070	5070	5070	0
218	20241024	170300	91367060	5070	5070	5070	5070	0
219	20241024	170200	91367060	5070	5070	5070	5070	0
220	20241024	170100	91367060	5070	5070	5070	5070	0
221	20241024	170000	91367060	5070	5070	5070	5070	0
222	20241024	165900	91367060	5070	5070	5070	5070	0
223	20241024	165800	91367060	5070	5070	5070	5070	0
224	20241024	165700	91367060	5070	5070	5070	5070	0
225	20241024	165600	91367060	5070	5070	5070	5070	0
226	20241024	165500	91367060	5070	5070	5070	5070	0
227	20241024	165400	91367060	5070	5070	5070	5070	0
228	20241024	165300	91367060	5070	5070	5070	5070	0
229	20241024	165200	91367060	5070	5070	5070	5070	0
230	20241024	165100	91367060	5070	5070	5070	5070	0
231	20241024	165000	91367060	5070	5070	5070	5070	0
232	20241024	164900	91367060	5070	5070	5070	5070	0
233	20241024	164800	91367060	5070	5070	5070	5070	0
234	20241024	164700	91367060	5070	5070	5070	5070	0
235	20241024	164600	91367060	5070	5070	5070	5070	0
236	20241024	164500	91367060	5070	5070	5070	5070	0
237	20241024	164400	91367060	5070	5070	5070	5070	0
238	20241024	164300	91367060	5070	5070	5070	5070	0
239	20241024	164200	91367060	5070	5070	5070	5070	0
240	20241024	164100	91367060	5070	5070	5070	5070	0
241	20241024	164000	91367060	5070	5070	5070	5070	0
242	20241024	163900	91367060	5070	5070	5070	5070	2113
243	20241024	163800	91367060	5070	5070	5070	5070	0
244	20241024	163700	91367060	5070	5070	5070	5070	0
245	20241024	163600	91367060	5070	5070	5070	5070	0
246	20241024	163500	91367060	5070	5070	5070	5070	0
247	20241024	163400	91367060	5070	5070	5070	5070	0
248	20241024	163300	91367060	5070	5070	5070	5070	0
249	20241024	163200	91367060	5070	5070	5070	5070	0
250	20241024	163100	91367060	5070	5070	5070	5070	0
251	20241024	163000	91367060	5070	5070	5070	5070	0
252	20241024	162900	91367060	5070	5070	5070	5070	0
253	20241024	162800	91367060	5070	5070	5070	5070	0
254	20241024	162700	91367060	5070	5070	5070	5070	0
255	20241024	162600	91367060	5070	5070	5070	5070	0
256	20241024	162500	91367060	5070	5070	5070	5070	0
257	20241024	162400	91367060	5070	5070	5070	5070	0
258	20241024	162300	91367060	5070	5070	5070	5070	0
259	20241024	162200	91367060	5070	5070	5070	5070	0
260	20241024	162100	91367060	5070	5070	5070	5070	0
261	20241024	162000	91367060	5070	5070	5070	5070	0
262	20241024	161900	91367060	5070	5070	5070	5070	0
263	20241024	161800	91367060	5070	5070	5070	5070	0
264	20241024	161700	91367060	5070	5070	5070	5070	0
265	20241024	161600	91367060	5070	5070	5070	5070	0
266	20241024	161500	91367060	5070	5070	5070	5070	0
267	20241024	161400	91367060	5070	5070	5070	5070	0
268	20241024	161300	91367060	5070	5070	5070	5070	0
269	20241024	161200	91367060	5070	5070	5070	5070	0
270	20241024	161100	91367060	5070	5070	5070	5070	0
271	20241024	161000	91367060	5070	5070	5070	5070	0
272	20241024	160900	91367060	5070	5070	5070	5070	2113
273	20241024	160800	91367060	5070	5070	5070	5070	0
274	20241024	160700	91367060	5070	5070	5070	5070	0
275	20241024	160600	91367060	5070	5070	5070	5070	0
276	20241024	160500	91367060	5070	5070	5070	5070	0
277	20241024	160400	91367060	5070	5070	5070	5070	0
278	20241024	160300	91367060	5070	5070	5070	5070	0
279	20241024	160200	91367060	5070	5070	5070	5070	0
280	20241024	160100	91367060	5070	5070	5070	5070	0
281	20241024	160000	91367060	5070	5070	5070	5070	0
282	20241024	155900	91367060	5070	5070	5070	5070	0
283	20241024	155800	91367060	5070	5070	5070	5070	0
284	20241024	155700	91367060	5070	5070	5070	5070	0
285	20241024	155600	91367060	5070	5070	5070	5070	0
286	20241024	155500	91367060	5070	5070	5070	5070	0
287	20241024	155400	91367060	5070	5070	5070	5070	0
288	20241024	155300	91367060	5070	5070	5070	5070	0
289	20241024	155200	91367060	5070	5070	5070	5070	0
290	20241024	155100	91367060	5070	5070	5070	5070	0
291	20241024	155000	91367060	5070	5070	5070	5070	0
292	20241024	154900	91367060	5070	5070	5070	5070	0
293	20241024	154800	91367060	5070	5070	5070	5070	0
294	20241024	154700	91367060	5070	5070	5070	5070	0
295	20241024	154600	91367060	5070	5070	5070	5070	0
296	20241024	154500	91367060	5070	5070	5070	5070	0
297	20241024	154400	91367060	5070	5070	5070	5070	0
298	20241024	154300	91367060	5070	5070	5070	5070	0
299	20241024	154200	91367060	5070	5070	5070	5070	0
300	20241024	154100	91367060	5070	5070	5070	5070	0
301	20241024	154000	91367060	5070	5070	5070	5070	0
302	20241024	153900	91367060	5070	5070	5070	5070	2113
303	20241024	153800	91367060	5070	5070	5070	5070	0
304	20241024	153700	91367060	5070	5070	5070	5070	0
305	20241024	153600	91367060	5070	5070	5070	5070	0
306	20241024	153500	91367060	5070	5070	5070	5070	0
307	20241024	153400	91367060	5070	5070	5070	5070	0
308	20241024	153300	91367060	5070	5070	5070	5070	0
309	20241024	153200	91367060	5070	5070	5070	5070	0
310	20241024	153100	91367060	5070	5070	5070	5070	0
311	20241024	153000	91367060	5070	5070	5070	5070	2113
312	20241024	152900	80654150	5080	5080	5080	5080	0
313	20241024	152800	80654150	5080	5080	5080	5080	0
314	20241024	152700	80654150	5080	5080	5080	5080	0
315	20241024	152600	80654150	5080	5080	5080	5080	0
316	20241024	152500	80654150	5080	5080	5080	5080	0
317	20241024	152400	80654150	5080	5080	5080	5080	0
318	20241024	152300	80654150	5080	5080	5080	5080	0
319	20241024	152200	80654150	5080	5080	5080	5080	0
320	20241024	152100	80654150	5080	5080	5080	5080	0
321	20241024	152000	80654150	5080	5080	5080	5080	0
322	20241024	151900	80654150	5080	5080	5080	5080	1000
323	20241024	151800	75574150	5080	5000	5080	5000	2667
324	20241024	151700	62079270	5030	5000	5030	5000	5
325	20241024	151600	62054240	5040	5040	5040	5040	3
326	20241024	151500	62039120	5040	5000	5040	5000	2
327	20241024	151400	62029080	5040	5040	5040	5040	0
328	20241024	151300	62029080	5040	5040	5040	5040	0
329	20241024	151200	62029080	5040	5040	5040	5040	0
330	20241024	151100	62029080	5040	5000	5040	5000	2
331	20241024	151000	62019040	5040	5040	5040	5040	0
332	20241024	150900	62019040	5040	5040	5040	5040	0
333	20241024	150800	62019040	5040	5040	5040	5040	0
334	20241024	150700	62019040	5040	5040	5040	5040	0
335	20241024	150600	62019040	5040	5030	5040	5030	19
336	20241024	150500	61923400	5030	5030	5030	5030	0
337	20241024	150400	61923400	5030	5030	5030	5030	300
338	20241024	150300	60414400	5030	5030	5030	5030	88
339	20241024	150200	59971760	5040	5040	5040	5040	0
340	20241024	150100	59971760	5040	5040	5040	5040	1
341	20241024	150000	59966720	5000	5000	5000	5000	1
342	20241024	145900	59961720	5040	5040	5040	5040	0
343	20241024	145800	59961720	5040	5040	5040	5040	0
344	20241024	145700	59961720	5040	5040	5040	5040	0
345	20241024	145600	59961720	5040	5040	5040	5040	0
346	20241024	145500	59961720	5040	5040	5040	5040	0
347	20241024	145400	59961720	5040	5040	5040	5040	0
348	20241024	145300	59961720	5040	5040	5040	5040	2
349	20241024	145200	59951640	5000	5030	5030	5000	4
350	20241024	145100	59931580	5040	5040	5040	5040	0
351	20241024	145000	59931580	5040	5040	5040	5040	0
352	20241024	144900	59931580	5040	5040	5040	5040	0
353	20241024	144800	59931580	5040	5040	5040	5040	0
354	20241024	144700	59931580	5040	5040	5040	5040	1
355	20241024	144600	59926540	5050	5050	5050	5050	0
356	20241024	144500	59926540	5050	5050	5050	5050	0
357	20241024	144400	59926540	5050	5050	5050	5050	0
358	20241024	144300	59926540	5050	5050	5050	5050	0
359	20241024	144200	59926540	5050	5050	5050	5050	0
360	20241024	144100	59926540	5050	5050	5050	5050	0
361	20241024	144000	59926540	5050	5050	5050	5050	0
362	20241024	143900	59926540	5050	5050	5050	5050	0
363	20241024	143800	59926540	5050	5000	5050	5000	3
364	20241024	143700	59911450	5050	5050	5050	5050	4
365	20241024	143600	59891250	5020	5020	5020	5020	128
366	20241024	143500	59248690	5020	5020	5020	5020	0
367	20241024	143400	59248690	5020	5030	5030	5020	140
368	20241024	143300	58545810	5060	5060	5060	5060	0
369	20241024	143200	58545810	5060	5060	5060	5060	0
370	20241024	143100	58545810	5060	5060	5060	5060	0
371	20241024	143000	58545810	5060	5060	5060	5060	0
372	20241024	142900	58545810	5060	5060	5060	5060	0
373	20241024	142800	58545810	5060	5060	5060	5060	0
374	20241024	142700	58545810	5060	5060	5060	5060	0
375	20241024	142600	58545810	5060	5030	5060	5030	24
376	20241024	142500	58425030	5060	5060	5060	5060	0
377	20241024	142400	58425030	5060	5060	5060	5060	2
378	20241024	142300	58414910	5000	5030	5030	5000	3000
379	20241024	142200	43386270	5070	5070	5070	5070	0
380	20241024	142100	43386270	5070	5070	5070	5070	0
381	20241024	142000	43386270	5070	5060	5070	5060	11
382	20241024	141900	43330580	5030	5030	5030	5030	0
383	20241024	141800	43330580	5030	5030	5030	5030	0
384	20241024	141700	43330580	5030	5030	5030	5030	0
385	20241024	141600	43330580	5030	5030	5030	5030	0
386	20241024	141500	43330580	5030	5030	5030	5030	24
387	20241024	141400	43209860	5030	5030	5030	5030	0
388	20241024	141300	43209860	5030	5030	5030	5030	0
389	20241024	141200	43209860	5030	5030	5030	5030	0
390	20241024	141100	43209860	5030	5030	5030	5030	0
391	20241024	141000	43209860	5030	5030	5030	5030	0
392	20241024	140900	43209860	5030	5030	5030	5030	0
393	20241024	140800	43209860	5030	5030	5030	5030	0
394	20241024	140700	43209860	5030	5030	5030	5030	0
395	20241024	140600	43209860	5030	5030	5030	5030	0
396	20241024	140500	43209860	5030	5030	5030	5030	67
397	20241024	140400	42872850	5080	5080	5080	5080	0
398	20241024	140300	42872850	5080	5080	5080	5080	0
399	20241024	140200	42872850	5080	5080	5080	5080	0
400	20241024	140100	42872850	5080	5080	5080	5080	0
401	20241024	140000	42872850	5080	5080	5080	5080	0
402	20241024	135900	42872850	5080	5080	5080	5080	0
403	20241024	135800	42872850	5080	5080	5080	5080	0
404	20241024	135700	42872850	5080	5080	5080	5080	1
405	20241024	135600	42867770	5040	5040	5040	5040	0
406	20241024	135500	42867770	5040	5060	5060	5040	100
407	20241024	135400	42361890	5090	5090	5090	5090	0
408	20241024	135300	42361890	5090	5090	5090	5090	0
409	20241024	135200	42361890	5090	5090	5090	5090	0
410	20241024	135100	42361890	5090	5090	5090	5090	0
411	20241024	135000	42361890	5090	5090	5090	5090	0
412	20241024	134900	42361890	5090	5090	5090	5090	0
413	20241024	134800	42361890	5090	5090	5090	5090	0
414	20241024	134700	42361890	5090	5090	5090	5090	0
415	20241024	134600	42361890	5090	5090	5090	5090	0
416	20241024	134500	42361890	5090	5090	5090	5090	0
417	20241024	134400	42361890	5090	5090	5090	5090	0
418	20241024	134300	42361890	5090	5090	5090	5090	0
419	20241024	134200	42361890	5090	5090	5090	5090	0
420	20241024	134100	42361890	5090	5090	5090	5090	0
421	20241024	134000	42361890	5090	5090	5090	5090	0
422	20241024	133900	42361890	5090	5090	5090	5090	0
423	20241024	133800	42361890	5090	5090	5090	5090	0
424	20241024	133700	42361890	5090	5090	5090	5090	0
425	20241024	133600	42361890	5090	5090	5090	5090	0
426	20241024	133500	42361890	5090	5090	5090	5090	0
427	20241024	133400	42361890	5090	5090	5090	5090	0
428	20241024	133300	42361890	5090	5090	5090	5090	0
429	20241024	133200	42361890	5090	5090	5090	5090	0
430	20241024	133100	42361890	5090	5090	5090	5090	0
431	20241024	133000	42361890	5090	5090	5090	5090	0
432	20241024	132900	42361890	5090	5090	5090	5090	0
433	20241024	132800	42361890	5090	5090	5090	5090	0
434	20241024	132700	42361890	5090	5090	5090	5090	1
435	20241024	132600	42356800	5060	5060	5060	5060	6
436	20241024	132500	42326440	5090	5090	5090	5090	0
437	20241024	132400	42326440	5090	5090	5090	5090	1
438	20241024	132300	42321350	5070	5070	5070	5070	10
439	20241024	132200	42270650	5090	5070	5090	5070	91
440	20241024	132100	41809260	5090	5090	5090	5090	0
441	20241024	132000	41809260	5090	5090	5090	5090	0
442	20241024	131900	41809260	5090	5090	5090	5090	0
443	20241024	131800	41809260	5090	5070	5090	5070	749
444	20241024	131700	37998020	5070	5070	5070	5070	0
445	20241024	131600	37998020	5070	5070	5070	5070	0
446	20241024	131500	37998020	5070	5070	5070	5070	0
447	20241024	131400	37998020	5070	5070	5070	5070	0
448	20241024	131300	37998020	5070	5070	5070	5070	0
449	20241024	131200	37998020	5070	5070	5070	5070	0
450	20241024	131100	37998020	5070	5070	5070	5070	0
451	20241024	131000	37998020	5070	5070	5070	5070	0
452	20241024	130900	37998020	5070	5070	5070	5070	0
453	20241024	130800	37998020	5070	5070	5070	5070	0
454	20241024	130700	37998020	5070	5070	5070	5070	0
455	20241024	130600	37998020	5070	5070	5070	5070	3
456	20241024	130500	37982810	5040	5040	5040	5040	0
457	20241024	130400	37982810	5040	5040	5040	5040	0
458	20241024	130300	37982810	5040	5040	5040	5040	0
459	20241024	130200	37982810	5040	5040	5040	5040	1
460	20241024	130100	37977770	5030	5030	5030	5030	0
461	20241024	130000	37977770	5030	5030	5030	5030	1
462	20241024	125900	37972740	5070	5070	5070	5070	0
463	20241024	125800	37972740	5070	5070	5070	5070	0
464	20241024	125700	37972740	5070	5070	5070	5070	0
465	20241024	125600	37972740	5070	5070	5070	5070	0
466	20241024	125500	37972740	5070	5070	5070	5070	0
467	20241024	125400	37972740	5070	5070	5070	5070	0
468	20241024	125300	37972740	5070	5070	5070	5070	80
469	20241024	125200	37567140	5080	5080	5080	5080	0
470	20241024	125100	37567140	5080	5080	5080	5080	0
471	20241024	125000	37567140	5080	5080	5080	5080	0
472	20241024	124900	37567140	5080	5080	5080	5080	0
473	20241024	124800	37567140	5080	5080	5080	5080	0
474	20241024	124700	37567140	5080	5080	5080	5080	0
475	20241024	124600	37567140	5080	5080	5080	5080	0
476	20241024	124500	37567140	5080	5080	5080	5080	0
477	20241024	124400	37567140	5080	5080	5080	5080	0
478	20241024	124300	37567140	5080	5080	5080	5080	0
479	20241024	124200	37567140	5080	5080	5080	5080	0
480	20241024	124100	37567140	5080	5080	5080	5080	0
481	20241024	124000	37567140	5080	5080	5080	5080	20
482	20241024	123900	37465540	5090	5090	5090	5090	0
483	20241024	123800	37465540	5090	5090	5090	5090	0
484	20241024	123700	37465540	5090	5090	5090	5090	0
485	20241024	123600	37465540	5090	5090	5090	5090	0
486	20241024	123500	37465540	5090	5090	5090	5090	0
487	20241024	123400	37465540	5090	5090	5090	5090	0
488	20241024	123300	37465540	5090	5090	5090	5090	0
489	20241024	123200	37465540	5090	5090	5090	5090	0
490	20241024	123100	37465540	5090	5090	5090	5090	0
491	20241024	123000	37465540	5090	5090	5090	5090	0
492	20241024	122900	37465540	5090	5080	5090	5080	2
493	20241024	122800	37455370	5030	5030	5030	5030	1
494	20241024	122700	37450340	5080	5080	5080	5080	0
495	20241024	122600	37450340	5080	5080	5080	5080	0
496	20241024	122500	37450340	5080	5080	5080	5080	0
497	20241024	122400	37450340	5080	5080	5080	5080	0
498	20241024	122300	37450340	5080	5080	5080	5080	0
499	20241024	122200	37450340	5080	5080	5080	5080	0
500	20241024	122100	37450340	5080	5080	5080	5080	87
501	20241024	122000	37008380	5080	5080	5080	5080	0
502	20241024	121900	37008380	5080	5080	5080	5080	0
503	20241024	121800	37008380	5080	5080	5080	5080	0
504	20241024	121700	37008380	5080	5080	5080	5080	0
505	20241024	121600	37008380	5080	5080	5080	5080	0
506	20241024	121500	37008380	5080	5080	5080	5080	0
507	20241024	121400	37008380	5080	5080	5080	5080	0
508	20241024	121300	37008380	5080	5080	5080	5080	1
509	20241024	121200	37003300	5020	5020	5020	5020	0
510	20241024	121100	37003300	5020	5020	5020	5020	0
511	20241024	121000	37003300	5020	5020	5020	5020	0
512	20241024	120900	37003300	5020	5020	5020	5020	1
513	20241024	120800	36998280	5060	5060	5060	5060	102
514	20241024	120700	36482160	5020	5020	5020	5020	0
515	20241024	120600	36482160	5020	5020	5020	5020	1
516	20241024	120500	36477140	5060	5060	5060	5060	0
517	20241024	120400	36477140	5060	5060	5060	5060	0
518	20241024	120300	36477140	5060	5060	5060	5060	0
519	20241024	120200	36477140	5060	5060	5060	5060	0
520	20241024	120100	36477140	5060	5060	5060	5060	1
521	20241024	120000	36472080	5020	5040	5040	5020	700
522	20241024	115900	32953200	5080	5080	5080	5080	1
523	20241024	115800	32948120	5030	5030	5030	5030	0
524	20241024	115700	32948120	5030	5030	5030	5030	1
525	20241024	115600	32943090	5090	5090	5090	5090	0
526	20241024	115500	32943090	5090	5090	5090	5090	0
527	20241024	115400	32943090	5090	5090	5090	5090	0
528	20241024	115300	32943090	5090	5090	5090	5090	0
529	20241024	115200	32943090	5090	5090	5090	5090	0
530	20241024	115100	32943090	5090	5090	5090	5090	0
531	20241024	115000	32943090	5090	5090	5090	5090	0
532	20241024	114900	32943090	5090	5090	5090	5090	0
533	20241024	114800	32943090	5090	5090	5090	5090	0
534	20241024	114700	32943090	5090	5090	5090	5090	0
535	20241024	114600	32943090	5090	5090	5090	5090	0
536	20241024	114500	32943090	5090	5090	5090	5090	0
537	20241024	114400	32943090	5090	5090	5090	5090	0
538	20241024	114300	32943090	5090	5090	5090	5090	10
539	20241024	114200	32892190	5090	5090	5090	5090	0
540	20241024	114100	32892190	5090	5090	5090	5090	0
541	20241024	114000	32892190	5090	5090	5090	5090	0
542	20241024	113900	32892190	5090	5090	5090	5090	0
543	20241024	113800	32892190	5090	5090	5090	5090	0
544	20241024	113700	32892190	5090	5090	5090	5090	0
545	20241024	113600	32892190	5090	5090	5090	5090	0
546	20241024	113500	32892190	5090	5090	5090	5090	0
547	20241024	113400	32892190	5090	5090	5090	5090	0
548	20241024	113300	32892190	5090	5090	5090	5090	0
549	20241024	113200	32892190	5090	5090	5090	5090	0
550	20241024	113100	32892190	5090	5090	5090	5090	0
551	20241024	113000	32892190	5090	5090	5090	5090	0
552	20241024	112900	32892190	5090	5090	5090	5090	0
553	20241024	112800	32892190	5090	5090	5090	5090	0
554	20241024	112700	32892190	5090	5090	5090	5090	0
555	20241024	112600	32892190	5090	5090	5090	5090	0
556	20241024	112500	32892190	5090	5090	5090	5090	0
557	20241024	112400	32892190	5090	5090	5090	5090	0
558	20241024	112300	32892190	5090	5090	5090	5090	20
559	20241024	112200	32790390	5090	5090	5090	5090	0
560	20241024	112100	32790390	5090	5090	5090	5090	0
561	20241024	112000	32790390	5090	5090	5090	5090	0
562	20241024	111900	32790390	5090	5090	5090	5090	0
563	20241024	111800	32790390	5090	5090	5090	5090	0
564	20241024	111700	32790390	5090	5090	5090	5090	0
565	20241024	111600	32790390	5090	5090	5090	5090	0
566	20241024	111500	32790390	5090	5090	5090	5090	0
567	20241024	111400	32790390	5090	5090	5090	5090	0
568	20241024	111300	32790390	5090	5090	5090	5090	2
569	20241024	111200	32780210	5090	5090	5090	5090	0
570	20241024	111100	32780210	5090	5090	5090	5090	0
571	20241024	111000	32780210	5090	5090	5090	5090	0
572	20241024	110900	32780210	5090	5090	5090	5090	0
573	20241024	110800	32780210	5090	5090	5090	5090	0
574	20241024	110700	32780210	5090	5090	5090	5090	0
575	20241024	110600	32780210	5090	5090	5090	5090	0
576	20241024	110500	32780210	5090	5080	5090	5080	2
577	20241024	110400	32770040	5080	5080	5080	5080	111
578	20241024	110300	32206160	5020	5020	5020	5020	0
579	20241024	110200	32206160	5020	5020	5020	5020	0
580	20241024	110100	32206160	5020	5020	5020	5020	1
581	20241024	110000	32201140	5080	5080	5080	5080	1
582	20241024	105900	32196060	5020	5040	5040	5020	3
583	20241024	105800	32180960	5080	5060	5080	5060	6
584	20241024	105700	32150540	5080	5020	5080	5020	4
585	20241024	105600	32130280	5080	5050	5080	5050	11
586	20241024	105500	32074550	5020	5040	5040	5020	650
587	20241024	105400	28799540	5090	5090	5090	5090	0
588	20241024	105300	28799540	5090	5090	5090	5090	0
589	20241024	105200	28799540	5090	5090	5090	5090	0
590	20241024	105100	28799540	5090	5090	5090	5090	0
591	20241024	105000	28799540	5090	5090	5090	5090	0
592	20241024	104900	28799540	5090	5090	5090	5090	1
593	20241024	104800	28794450	5040	5040	5040	5040	1
594	20241024	104700	28789410	5090	5090	5090	5090	0
595	20241024	104600	28789410	5090	5090	5090	5090	0
596	20241024	104500	28789410	5090	5090	5090	5090	0
597	20241024	104400	28789410	5090	5090	5090	5090	0
598	20241024	104300	28789410	5090	5090	5090	5090	0
599	20241024	104200	28789410	5090	5090	5090	5090	0
600	20241024	104100	28789410	5090	5090	5090	5090	0
601	20241024	104000	28789410	5090	5090	5090	5090	0
602	20241024	103900	28789410	5090	5090	5090	5090	0
603	20241024	103800	28789410	5090	5090	5090	5090	0
604	20241024	103700	28789410	5090	5090	5090	5090	0
605	20241024	103600	28789410	5090	5090	5090	5090	0
606	20241024	103500	28789410	5090	5090	5090	5090	0
607	20241024	103400	28789410	5090	5090	5090	5090	0
608	20241024	103300	28789410	5090	5090	5090	5090	0
609	20241024	103200	28789410	5090	5090	5090	5090	0
610	20241024	103100	28789410	5090	5090	5090	5090	0
611	20241024	103000	28789410	5090	5090	5090	5090	0
612	20241024	102900	28789410	5090	5090	5090	5090	0
613	20241024	102800	28789410	5090	5090	5090	5090	0
614	20241024	102700	28789410	5090	5090	5090	5090	1
615	20241024	102600	28784320	5040	5040	5040	5040	0
616	20241024	102500	28784320	5040	5040	5040	5040	0
617	20241024	102400	28784320	5040	5040	5040	5040	1
618	20241024	102300	28779280	5090	5090	5090	5090	0
619	20241024	102200	28779280	5090	5090	5090	5090	1
620	20241024	102100	28774190	5090	5090	5090	5090	0
621	20241024	102000	28774190	5090	5090	5090	5090	0
622	20241024	101900	28774190	5090	5090	5090	5090	0
623	20241024	101800	28774190	5090	5090	5090	5090	0
624	20241024	101700	28774190	5090	5090	5090	5090	0
625	20241024	101600	28774190	5090	5090	5090	5090	0
626	20241024	101500	28774190	5090	5090	5090	5050	657
627	20241024	101400	25456010	5060	5060	5060	5060	351
628	20241024	101300	23679950	5060	5060	5060	5060	0
629	20241024	101200	23679950	5060	5060	5060	5060	1
630	20241024	101100	23674890	5090	5090	5090	5090	0
631	20241024	101000	23674890	5090	5090	5090	5090	1
632	20241024	100900	23669800	5060	5060	5060	5060	0
633	20241024	100800	23669800	5060	5060	5060	5060	0
634	20241024	100700	23669800	5060	5060	5060	5060	13
635	20241024	100600	23604020	5090	5090	5090	5090	1
636	20241024	100500	23598930	5090	5090	5090	5090	0
637	20241024	100400	23598930	5090	5090	5090	5090	0
638	20241024	100300	23598930	5090	5090	5090	5090	1
639	20241024	100200	23593840	5090	5090	5090	5090	0
640	20241024	100100	23593840	5090	5090	5090	5090	0
641	20241024	100000	23593840	5090	5090	5090	5090	0
642	20241024	095900	23593840	5090	5090	5090	5090	1
643	20241024	095800	23588750	5090	5090	5090	5090	0
644	20241024	095700	23588750	5090	5090	5090	5090	0
645	20241024	095600	23588750	5090	5090	5090	5090	0
646	20241024	095500	23588750	5090	5090	5090	5090	0
647	20241024	095400	23588750	5090	5090	5090	5070	12
648	20241024	095300	23527760	5060	5060	5060	5060	80
649	20241024	095200	23122960	5070	5070	5070	5070	0
650	20241024	095100	23122960	5070	5070	5070	5070	0
651	20241024	095000	23122960	5070	5070	5070	5070	5
652	20241024	094900	23097610	5110	5110	5110	5110	0
653	20241024	094800	23097610	5110	5110	5110	5110	0
654	20241024	094700	23097610	5110	5100	5110	5100	300
655	20241024	094600	21564730	5100	5100	5100	5080	15
656	20241024	094500	21488320	5080	5080	5080	5080	5
657	20241024	094400	21462920	5110	5110	5110	5110	0
658	20241024	094300	21462920	5110	5110	5110	5110	0
659	20241024	094200	21462920	5110	5110	5110	5110	40
660	20241024	094100	21258520	5110	5110	5110	5110	0
661	20241024	094000	21258520	5110	5110	5110	5110	0
662	20241024	093900	21258520	5110	5110	5110	5110	1
663	20241024	093800	21253410	5070	5070	5070	5070	700
664	20241024	093700	17704410	5120	5120	5120	5120	0
665	20241024	093600	17704410	5120	5120	5120	5120	0
666	20241024	093500	17704410	5120	5120	5120	5120	0
667	20241024	093400	17704410	5120	5120	5120	5120	0
668	20241024	093300	17704410	5120	5110	5120	5110	2
669	20241024	093200	17694180	5120	5120	5120	5120	0
670	20241024	093100	17694180	5120	5120	5120	5120	1
671	20241024	093000	17689060	5070	5070	5070	5070	200
672	20241024	092900	16675060	5120	5120	5120	5120	0
673	20241024	092800	16675060	5120	5120	5120	5120	0
674	20241024	092700	16675060	5120	5120	5120	5120	15
675	20241024	092600	16598260	5120	5120	5120	5120	0
676	20241024	092500	16598260	5120	5070	5120	5070	6
677	20241024	092400	16567710	5120	5100	5120	5070	604
678	20241024	092300	13496290	5110	5120	5120	5110	2
679	20241024	092200	13486060	5100	5100	5100	5100	47
680	20241024	092100	13246360	5100	5100	5100	5100	0
681	20241024	092000	13246360	5100	5100	5100	5100	700
682	20241024	091900	9676360	5100	5100	5100	5100	0
683	20241024	091800	9676360	5100	5100	5100	5100	0
684	20241024	091700	9676360	5100	5100	5100	5080	10
685	20241024	091600	9625450	5070	5090	5090	5070	202
686	20241024	091500	8601250	5100	5100	5100	5100	273
687	20241024	091400	7208950	5100	5110	5110	5100	57
688	20241024	091300	6917980	5100	5100	5100	5100	0
689	20241024	091200	6917980	5100	5110	5110	5100	46
690	20241024	091100	6683340	5100	5100	5100	5100	296
691	20241024	091000	5173740	5110	5110	5110	5110	3
692	20241024	090900	5158410	5120	5100	5120	5100	9
693	20241024	090800	5112470	5100	5100	5100	5100	790
694	20241024	090700	1083470	5100	5090	5100	5090	196
695	20241024	090600	85800	5080	4985	5080	4985	16
696	20241024	090500	5090	5090	5090	5090	5090	0
697	20241024	090400	5090	5090	5090	5090	5090	0
698	20241024	090300	5090	5090	5090	5090	5090	0
699	20241024	090200	5090	5090	5090	5090	5090	0
700	20241024	090100	5090	5090	5090	5090	5090	0
701	20241024	090000	5090	5090	5090	5090	5090	1