KissMeData/241790/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205200	74751330	5830	5830	5830	5830	63
3	20241024	205100	74751330	5830	5830	5830	5830	0
4	20241024	205000	74751330	5830	5830	5830	5830	0
5	20241024	204900	74751330	5830	5830	5830	5830	0
6	20241024	204800	74751330	5830	5830	5830	5830	0
7	20241024	204700	74751330	5830	5830	5830	5830	0
8	20241024	204600	74751330	5830	5830	5830	5830	0
9	20241024	204500	74751330	5830	5830	5830	5830	0
10	20241024	204400	74751330	5830	5830	5830	5830	0
11	20241024	204300	74751330	5830	5830	5830	5830	0
12	20241024	204200	74751330	5830	5830	5830	5830	0
13	20241024	204100	74751330	5830	5830	5830	5830	0
14	20241024	204000	74751330	5830	5830	5830	5830	0
15	20241024	203900	74751330	5830	5830	5830	5830	0
16	20241024	203800	74751330	5830	5830	5830	5830	0
17	20241024	203700	74751330	5830	5830	5830	5830	0
18	20241024	203600	74751330	5830	5830	5830	5830	0
19	20241024	203500	74751330	5830	5830	5830	5830	0
20	20241024	203400	74751330	5830	5830	5830	5830	0
21	20241024	203300	74751330	5830	5830	5830	5830	0
22	20241024	203200	74751330	5830	5830	5830	5830	0
23	20241024	203100	74751330	5830	5830	5830	5830	0
24	20241024	203000	74751330	5830	5830	5830	5830	0
25	20241024	202900	74751330	5830	5830	5830	5830	0
26	20241024	202800	74751330	5830	5830	5830	5830	0
27	20241024	202700	74751330	5830	5830	5830	5830	0
28	20241024	202600	74751330	5830	5830	5830	5830	0
29	20241024	202500	74751330	5830	5830	5830	5830	0
30	20241024	202400	74751330	5830	5830	5830	5830	0
31	20241024	202300	74751330	5830	5830	5830	5830	0
32	20241024	202200	74751330	5830	5830	5830	5830	63
33	20241024	202100	74751330	5830	5830	5830	5830	0
34	20241024	202000	74751330	5830	5830	5830	5830	0
35	20241024	201900	74751330	5830	5830	5830	5830	0
36	20241024	201800	74751330	5830	5830	5830	5830	0
37	20241024	201700	74751330	5830	5830	5830	5830	0
38	20241024	201600	74751330	5830	5830	5830	5830	0
39	20241024	201500	74751330	5830	5830	5830	5830	0
40	20241024	201400	74751330	5830	5830	5830	5830	0
41	20241024	201300	74751330	5830	5830	5830	5830	0
42	20241024	201200	74751330	5830	5830	5830	5830	0
43	20241024	201100	74751330	5830	5830	5830	5830	0
44	20241024	201000	74751330	5830	5830	5830	5830	0
45	20241024	200900	74751330	5830	5830	5830	5830	0
46	20241024	200800	74751330	5830	5830	5830	5830	0
47	20241024	200700	74751330	5830	5830	5830	5830	0
48	20241024	200600	74751330	5830	5830	5830	5830	0
49	20241024	200500	74751330	5830	5830	5830	5830	0
50	20241024	200400	74751330	5830	5830	5830	5830	0
51	20241024	200300	74751330	5830	5830	5830	5830	0
52	20241024	200200	74751330	5830	5830	5830	5830	0
53	20241024	200100	74751330	5830	5830	5830	5830	0
54	20241024	200000	74751330	5830	5830	5830	5830	0
55	20241024	195900	74751330	5830	5830	5830	5830	0
56	20241024	195800	74751330	5830	5830	5830	5830	0
57	20241024	195700	74751330	5830	5830	5830	5830	0
58	20241024	195600	74751330	5830	5830	5830	5830	0
59	20241024	195500	74751330	5830	5830	5830	5830	0
60	20241024	195400	74751330	5830	5830	5830	5830	0
61	20241024	195300	74751330	5830	5830	5830	5830	0
62	20241024	195200	74751330	5830	5830	5830	5830	63
63	20241024	195100	74751330	5830	5830	5830	5830	0
64	20241024	195000	74751330	5830	5830	5830	5830	0
65	20241024	194900	74751330	5830	5830	5830	5830	0
66	20241024	194800	74751330	5830	5830	5830	5830	0
67	20241024	194700	74751330	5830	5830	5830	5830	0
68	20241024	194600	74751330	5830	5830	5830	5830	0
69	20241024	194500	74751330	5830	5830	5830	5830	0
70	20241024	194400	74751330	5830	5830	5830	5830	0
71	20241024	194300	74751330	5830	5830	5830	5830	0
72	20241024	194200	74751330	5830	5830	5830	5830	0
73	20241024	194100	74751330	5830	5830	5830	5830	0
74	20241024	194000	74751330	5830	5830	5830	5830	0
75	20241024	193900	74751330	5830	5830	5830	5830	0
76	20241024	193800	74751330	5830	5830	5830	5830	0
77	20241024	193700	74751330	5830	5830	5830	5830	0
78	20241024	193600	74751330	5830	5830	5830	5830	0
79	20241024	193500	74751330	5830	5830	5830	5830	0
80	20241024	193400	74751330	5830	5830	5830	5830	0
81	20241024	193300	74751330	5830	5830	5830	5830	0
82	20241024	193200	74751330	5830	5830	5830	5830	0
83	20241024	193100	74751330	5830	5830	5830	5830	0
84	20241024	193000	74751330	5830	5830	5830	5830	0
85	20241024	192900	74751330	5830	5830	5830	5830	0
86	20241024	192800	74751330	5830	5830	5830	5830	0
87	20241024	192700	74751330	5830	5830	5830	5830	0
88	20241024	192600	74751330	5830	5830	5830	5830	0
89	20241024	192500	74751330	5830	5830	5830	5830	0
90	20241024	192400	74751330	5830	5830	5830	5830	0
91	20241024	192300	74751330	5830	5830	5830	5830	0
92	20241024	192200	74751330	5830	5830	5830	5830	63
93	20241024	192100	74751330	5830	5830	5830	5830	0
94	20241024	192000	74751330	5830	5830	5830	5830	0
95	20241024	191900	74751330	5830	5830	5830	5830	0
96	20241024	191800	74751330	5830	5830	5830	5830	0
97	20241024	191700	74751330	5830	5830	5830	5830	0
98	20241024	191600	74751330	5830	5830	5830	5830	0
99	20241024	191500	74751330	5830	5830	5830	5830	0
100	20241024	191400	74751330	5830	5830	5830	5830	0
101	20241024	191300	74751330	5830	5830	5830	5830	0
102	20241024	191200	74751330	5830	5830	5830	5830	0
103	20241024	191100	74751330	5830	5830	5830	5830	0
104	20241024	191000	74751330	5830	5830	5830	5830	0
105	20241024	190900	74751330	5830	5830	5830	5830	0
106	20241024	190800	74751330	5830	5830	5830	5830	0
107	20241024	190700	74751330	5830	5830	5830	5830	0
108	20241024	190600	74751330	5830	5830	5830	5830	0
109	20241024	190500	74751330	5830	5830	5830	5830	0
110	20241024	190400	74751330	5830	5830	5830	5830	0
111	20241024	190300	74751330	5830	5830	5830	5830	0
112	20241024	190200	74751330	5830	5830	5830	5830	0
113	20241024	190100	74751330	5830	5830	5830	5830	0
114	20241024	190000	74751330	5830	5830	5830	5830	0
115	20241024	185900	74751330	5830	5830	5830	5830	0
116	20241024	185800	74751330	5830	5830	5830	5830	0
117	20241024	185700	74751330	5830	5830	5830	5830	0
118	20241024	185600	74751330	5830	5830	5830	5830	0
119	20241024	185500	74751330	5830	5830	5830	5830	0
120	20241024	185400	74751330	5830	5830	5830	5830	0
121	20241024	185300	74751330	5830	5830	5830	5830	0
122	20241024	185200	74751330	5830	5830	5830	5830	63
123	20241024	185100	74751330	5830	5830	5830	5830	0
124	20241024	185000	74751330	5830	5830	5830	5830	0
125	20241024	184900	74751330	5830	5830	5830	5830	0
126	20241024	184800	74751330	5830	5830	5830	5830	0
127	20241024	184700	74751330	5830	5830	5830	5830	0
128	20241024	184600	74751330	5830	5830	5830	5830	0
129	20241024	184500	74751330	5830	5830	5830	5830	0
130	20241024	184400	74751330	5830	5830	5830	5830	0
131	20241024	184300	74751330	5830	5830	5830	5830	0
132	20241024	184200	74751330	5830	5830	5830	5830	0
133	20241024	184100	74751330	5830	5830	5830	5830	0
134	20241024	184000	74751330	5830	5830	5830	5830	0
135	20241024	183900	74751330	5830	5830	5830	5830	0
136	20241024	183800	74751330	5830	5830	5830	5830	0
137	20241024	183700	74751330	5830	5830	5830	5830	0
138	20241024	183600	74751330	5830	5830	5830	5830	0
139	20241024	183500	74751330	5830	5830	5830	5830	0
140	20241024	183400	74751330	5830	5830	5830	5830	0
141	20241024	183300	74751330	5830	5830	5830	5830	0
142	20241024	183200	74751330	5830	5830	5830	5830	0
143	20241024	183100	74751330	5830	5830	5830	5830	0
144	20241024	183000	74751330	5830	5830	5830	5830	0
145	20241024	182900	74751330	5830	5830	5830	5830	0
146	20241024	182800	74751330	5830	5830	5830	5830	0
147	20241024	182700	74751330	5830	5830	5830	5830	0
148	20241024	182600	74751330	5830	5830	5830	5830	0
149	20241024	182500	74751330	5830	5830	5830	5830	0
150	20241024	182400	74751330	5830	5830	5830	5830	0
151	20241024	182300	74751330	5830	5830	5830	5830	0
152	20241024	182200	74751330	5830	5830	5830	5830	63
153	20241024	182100	74751330	5830	5830	5830	5830	0
154	20241024	182000	74751330	5830	5830	5830	5830	0
155	20241024	181900	74751330	5830	5830	5830	5830	0
156	20241024	181800	74751330	5830	5830	5830	5830	0
157	20241024	181700	74751330	5830	5830	5830	5830	0
158	20241024	181600	74751330	5830	5830	5830	5830	0
159	20241024	181500	74751330	5830	5830	5830	5830	0
160	20241024	181400	74751330	5830	5830	5830	5830	0
161	20241024	181300	74751330	5830	5830	5830	5830	0
162	20241024	181200	74751330	5830	5830	5830	5830	0
163	20241024	181100	74751330	5830	5830	5830	5830	0
164	20241024	181000	74751330	5830	5830	5830	5830	0
165	20241024	180900	74751330	5830	5830	5830	5830	0
166	20241024	180800	74751330	5830	5830	5830	5830	0
167	20241024	180700	74751330	5830	5830	5830	5830	0
168	20241024	180600	74751330	5830	5830	5830	5830	0
169	20241024	180500	74751330	5830	5830	5830	5830	0
170	20241024	180400	74751330	5830	5830	5830	5830	0
171	20241024	180300	74751330	5830	5830	5830	5830	0
172	20241024	180200	74751330	5830	5830	5830	5830	0
173	20241024	180100	74751330	5830	5830	5830	5830	0
174	20241024	180000	74751330	5830	5830	5830	5830	0
175	20241024	175900	74751330	5830	5830	5830	5830	0
176	20241024	175800	74751330	5830	5830	5830	5830	0
177	20241024	175700	74751330	5830	5830	5830	5830	0
178	20241024	175600	74751330	5830	5830	5830	5830	0
179	20241024	175500	74751330	5830	5830	5830	5830	0
180	20241024	175400	74751330	5830	5830	5830	5830	0
181	20241024	175300	74751330	5830	5830	5830	5830	0
182	20241024	175200	74751330	5830	5830	5830	5830	63
183	20241024	175100	74751330	5830	5830	5830	5830	0
184	20241024	175000	74751330	5830	5830	5830	5830	0
185	20241024	174900	74751330	5830	5830	5830	5830	0
186	20241024	174800	74751330	5830	5830	5830	5830	0
187	20241024	174700	74751330	5830	5830	5830	5830	0
188	20241024	174600	74751330	5830	5830	5830	5830	0
189	20241024	174500	74751330	5830	5830	5830	5830	0
190	20241024	174400	74751330	5830	5830	5830	5830	0
191	20241024	174300	74751330	5830	5830	5830	5830	0
192	20241024	174200	74751330	5830	5830	5830	5830	0
193	20241024	174100	74751330	5830	5830	5830	5830	0
194	20241024	174000	74751330	5830	5830	5830	5830	0
195	20241024	173900	74751330	5830	5830	5830	5830	0
196	20241024	173800	74751330	5830	5830	5830	5830	0
197	20241024	173700	74751330	5830	5830	5830	5830	0
198	20241024	173600	74751330	5830	5830	5830	5830	0
199	20241024	173500	74751330	5830	5830	5830	5830	0
200	20241024	173400	74751330	5830	5830	5830	5830	0
201	20241024	173300	74751330	5830	5830	5830	5830	0
202	20241024	173200	74751330	5830	5830	5830	5830	0
203	20241024	173100	74751330	5830	5830	5830	5830	0
204	20241024	173000	74751330	5830	5830	5830	5830	0
205	20241024	172900	74751330	5830	5830	5830	5830	0
206	20241024	172800	74751330	5830	5830	5830	5830	0
207	20241024	172700	74751330	5830	5830	5830	5830	0
208	20241024	172600	74751330	5830	5830	5830	5830	0
209	20241024	172500	74751330	5830	5830	5830	5830	0
210	20241024	172400	74751330	5830	5830	5830	5830	0
211	20241024	172300	74751330	5830	5830	5830	5830	0
212	20241024	172200	74751330	5830	5830	5830	5830	63
213	20241024	172100	74751330	5830	5830	5830	5830	0
214	20241024	172000	74751330	5830	5830	5830	5830	0
215	20241024	171900	74751330	5830	5830	5830	5830	0
216	20241024	171800	74751330	5830	5830	5830	5830	0
217	20241024	171700	74751330	5830	5830	5830	5830	0
218	20241024	171600	74751330	5830	5830	5830	5830	0
219	20241024	171500	74751330	5830	5830	5830	5830	0
220	20241024	171400	74751330	5830	5830	5830	5830	0
221	20241024	171300	74751330	5830	5830	5830	5830	0
222	20241024	171200	74751330	5830	5830	5830	5830	0
223	20241024	171100	74751330	5830	5830	5830	5830	0
224	20241024	171000	74751330	5830	5830	5830	5830	0
225	20241024	170900	74751330	5830	5830	5830	5830	0
226	20241024	170800	74751330	5830	5830	5830	5830	0
227	20241024	170700	74751330	5830	5830	5830	5830	0
228	20241024	170600	74751330	5830	5830	5830	5830	0
229	20241024	170500	74751330	5830	5830	5830	5830	0
230	20241024	170400	74751330	5830	5830	5830	5830	0
231	20241024	170300	74751330	5830	5830	5830	5830	0
232	20241024	170200	74751330	5830	5830	5830	5830	0
233	20241024	170100	74751330	5830	5830	5830	5830	0
234	20241024	170000	74751330	5830	5830	5830	5830	0
235	20241024	165900	74751330	5830	5830	5830	5830	0
236	20241024	165800	74751330	5830	5830	5830	5830	0
237	20241024	165700	74751330	5830	5830	5830	5830	0
238	20241024	165600	74751330	5830	5830	5830	5830	0
239	20241024	165500	74751330	5830	5830	5830	5830	0
240	20241024	165400	74751330	5830	5830	5830	5830	0
241	20241024	165300	74751330	5830	5830	5830	5830	0
242	20241024	165200	74751330	5830	5830	5830	5830	63
243	20241024	165100	74751330	5830	5830	5830	5830	0
244	20241024	165000	74751330	5830	5830	5830	5830	0
245	20241024	164900	74751330	5830	5830	5830	5830	0
246	20241024	164800	74751330	5830	5830	5830	5830	0
247	20241024	164700	74751330	5830	5830	5830	5830	0
248	20241024	164600	74751330	5830	5830	5830	5830	0
249	20241024	164500	74751330	5830	5830	5830	5830	0
250	20241024	164400	74751330	5830	5830	5830	5830	0
251	20241024	164300	74751330	5830	5830	5830	5830	0
252	20241024	164200	74751330	5830	5830	5830	5830	0
253	20241024	164100	74751330	5830	5830	5830	5830	0
254	20241024	164000	74751330	5830	5830	5830	5830	0
255	20241024	163900	74751330	5830	5830	5830	5830	0
256	20241024	163800	74751330	5830	5830	5830	5830	0
257	20241024	163700	74751330	5830	5830	5830	5830	0
258	20241024	163600	74751330	5830	5830	5830	5830	0
259	20241024	163500	74751330	5830	5830	5830	5830	0
260	20241024	163400	74751330	5830	5830	5830	5830	0
261	20241024	163300	74751330	5830	5830	5830	5830	0
262	20241024	163200	74751330	5830	5830	5830	5830	0
263	20241024	163100	74751330	5830	5830	5830	5830	0
264	20241024	163000	74751330	5830	5830	5830	5830	0
265	20241024	162900	74751330	5830	5830	5830	5830	0
266	20241024	162800	74751330	5830	5830	5830	5830	0
267	20241024	162700	74751330	5830	5830	5830	5830	0
268	20241024	162600	74751330	5830	5830	5830	5830	0
269	20241024	162500	74751330	5830	5830	5830	5830	0
270	20241024	162400	74751330	5830	5830	5830	5830	0
271	20241024	162300	74751330	5830	5830	5830	5830	0
272	20241024	162200	74751330	5830	5830	5830	5830	63
273	20241024	162100	74751330	5830	5830	5830	5830	0
274	20241024	162000	74751330	5830	5830	5830	5830	0
275	20241024	161900	74751330	5830	5830	5830	5830	0
276	20241024	161800	74751330	5830	5830	5830	5830	0
277	20241024	161700	74751330	5830	5830	5830	5830	0
278	20241024	161600	74751330	5830	5830	5830	5830	0
279	20241024	161500	74751330	5830	5830	5830	5830	0
280	20241024	161400	74751330	5830	5830	5830	5830	0
281	20241024	161300	74751330	5830	5830	5830	5830	0
282	20241024	161200	74751330	5830	5830	5830	5830	0
283	20241024	161100	74751330	5830	5830	5830	5830	0
284	20241024	161000	74751330	5830	5830	5830	5830	0
285	20241024	160900	74751330	5830	5830	5830	5830	0
286	20241024	160800	74751330	5830	5830	5830	5830	0
287	20241024	160700	74751330	5830	5830	5830	5830	0
288	20241024	160600	74751330	5830	5830	5830	5830	0
289	20241024	160500	74751330	5830	5830	5830	5830	0
290	20241024	160400	74751330	5830	5830	5830	5830	0
291	20241024	160300	74751330	5830	5830	5830	5830	0
292	20241024	160200	74751330	5830	5830	5830	5830	0
293	20241024	160100	74751330	5830	5830	5830	5830	0
294	20241024	160000	74751330	5830	5830	5830	5830	0
295	20241024	155900	74751330	5830	5830	5830	5830	0
296	20241024	155800	74751330	5830	5830	5830	5830	0
297	20241024	155700	74751330	5830	5830	5830	5830	0
298	20241024	155600	74751330	5830	5830	5830	5830	0
299	20241024	155500	74751330	5830	5830	5830	5830	0
300	20241024	155400	74751330	5830	5830	5830	5830	0
301	20241024	155300	74751330	5830	5830	5830	5830	0
302	20241024	155200	74751330	5830	5830	5830	5830	63
303	20241024	155100	74751330	5830	5830	5830	5830	0
304	20241024	155000	74751330	5830	5830	5830	5830	0
305	20241024	154900	74751330	5830	5830	5830	5830	0
306	20241024	154800	74751330	5830	5830	5830	5830	0
307	20241024	154700	74751330	5830	5830	5830	5830	0
308	20241024	154600	74751330	5830	5830	5830	5830	0
309	20241024	154500	74751330	5830	5830	5830	5830	0
310	20241024	154400	74751330	5830	5830	5830	5830	0
311	20241024	154300	74751330	5830	5830	5830	5830	0
312	20241024	154200	74751330	5830	5830	5830	5830	0
313	20241024	154100	74751330	5830	5830	5830	5830	0
314	20241024	154000	74751330	5830	5830	5830	5830	0
315	20241024	153900	74751330	5830	5830	5830	5830	0
316	20241024	153800	74751330	5830	5830	5830	5830	0
317	20241024	153700	74751330	5830	5830	5830	5830	0
318	20241024	153600	74751330	5830	5830	5830	5830	0
319	20241024	153500	74751330	5830	5830	5830	5830	0
320	20241024	153400	74751330	5830	5830	5830	5830	0
321	20241024	153300	74751330	5830	5830	5830	5830	0
322	20241024	153200	74751330	5830	5830	5830	5830	0
323	20241024	153100	74751330	5830	5830	5830	5830	0
324	20241024	153000	74751330	5830	5830	5830	5830	63
325	20241024	152900	74384040	5830	5830	5830	5830	0
326	20241024	152800	74384040	5830	5830	5830	5830	0
327	20241024	152700	74384040	5830	5830	5830	5830	0
328	20241024	152600	74384040	5830	5830	5830	5830	0
329	20241024	152500	74384040	5830	5830	5830	5830	0
330	20241024	152400	74384040	5830	5830	5830	5830	0
331	20241024	152300	74384040	5830	5830	5830	5830	0
332	20241024	152200	74384040	5830	5830	5830	5830	0
333	20241024	152100	74384040	5830	5830	5830	5830	0
334	20241024	152000	74384040	5830	5830	5830	5830	0
335	20241024	151900	74384040	5830	5800	5830	5790	106
336	20241024	151800	73770090	5830	5810	5830	5800	12
337	20241024	151700	73700340	5830	5820	5830	5820	246
338	20241024	151600	72268600	5820	5800	5820	5800	52
339	20241024	151500	71966980	5800	5790	5800	5790	2
340	20241024	151400	71955390	5800	5800	5800	5800	0
341	20241024	151300	71955390	5800	5800	5800	5800	0
342	20241024	151200	71955390	5800	5800	5800	5800	0
343	20241024	151100	71955390	5800	5800	5800	5800	0
344	20241024	151000	71955390	5800	5820	5820	5800	77
345	20241024	150900	71508730	5820	5820	5820	5820	18
346	20241024	150800	71403970	5820	5820	5820	5820	3
347	20241024	150700	71386510	5820	5820	5820	5820	6
348	20241024	150600	71351590	5820	5810	5820	5810	2
349	20241024	150500	71339960	5800	5800	5800	5800	36
350	20241024	150400	71131160	5830	5830	5830	5830	6
351	20241024	150300	71096180	5830	5810	5830	5810	350
352	20241024	150200	69055730	5810	5810	5830	5810	79
353	20241024	150100	68596670	5800	5800	5800	5800	250
354	20241024	150000	67146670	5810	5810	5810	5810	0
355	20241024	145900	67146670	5810	5810	5810	5810	0
356	20241024	145800	67146670	5810	5810	5810	5810	0
357	20241024	145700	67146670	5810	5810	5810	5810	1
358	20241024	145600	67140860	5800	5810	5810	5800	8
359	20241024	145500	67094430	5800	5820	5820	5800	37
360	20241024	145400	66879380	5810	5810	5810	5810	500
361	20241024	145300	63974380	5810	5800	5810	5800	4
362	20241024	145200	63951150	5790	5790	5790	5790	1
363	20241024	145100	63945360	5810	5800	5810	5800	5
364	20241024	145000	63916340	5790	5790	5790	5790	0
365	20241024	144900	63916340	5790	5790	5810	5790	26
366	20241024	144800	63765760	5800	5800	5810	5790	18
367	20241024	144700	63661290	5810	5800	5810	5800	10
368	20241024	144600	63603260	5800	5790	5810	5790	14
369	20241024	144500	63522100	5790	5790	5790	5790	5
370	20241024	144400	63493150	5810	5760	5810	5760	432
371	20241024	144300	61001940	5760	5760	5760	5760	4
372	20241024	144200	60978900	5730	5800	5800	5730	2761
373	20241024	144100	45115320	5830	5830	5830	5830	0
374	20241024	144000	45115320	5830	5830	5830	5830	0
375	20241024	143900	45115320	5830	5830	5830	5830	0
376	20241024	143800	45115320	5830	5830	5830	5830	0
377	20241024	143700	45115320	5830	5820	5830	5790	2369
378	20241024	143600	31381240	5830	5830	5830	5830	0
379	20241024	143500	31381240	5830	5830	5830	5830	0
380	20241024	143400	31381240	5830	5830	5830	5830	0
381	20241024	143300	31381240	5830	5830	5830	5830	0
382	20241024	143200	31381240	5830	5830	5830	5830	0
383	20241024	143100	31381240	5830	5830	5830	5830	0
384	20241024	143000	31381240	5830	5830	5830	5830	1
385	20241024	142900	31375410	5830	5830	5830	5830	0
386	20241024	142800	31375410	5830	5830	5830	5830	0
387	20241024	142700	31375410	5830	5830	5830	5830	36
388	20241024	142600	31165530	5840	5840	5840	5840	0
389	20241024	142500	31165530	5840	5840	5840	5840	0
390	20241024	142400	31165530	5840	5840	5840	5840	0
391	20241024	142300	31165530	5840	5840	5840	5840	86
392	20241024	142200	30663290	5840	5840	5840	5840	0
393	20241024	142100	30663290	5840	5840	5840	5840	0
394	20241024	142000	30663290	5840	5840	5840	5840	0
395	20241024	141900	30663290	5840	5840	5840	5840	0
396	20241024	141800	30663290	5840	5840	5840	5840	2
397	20241024	141700	30651610	5850	5850	5850	5850	1
398	20241024	141600	30645760	5870	5870	5870	5870	0
399	20241024	141500	30645760	5870	5870	5870	5870	0
400	20241024	141400	30645760	5870	5870	5870	5870	0
401	20241024	141300	30645760	5870	5870	5870	5870	0
402	20241024	141200	30645760	5870	5870	5870	5870	0
403	20241024	141100	30645760	5870	5870	5870	5870	0
404	20241024	141000	30645760	5870	5870	5870	5870	0
405	20241024	140900	30645760	5870	5870	5870	5870	1
406	20241024	140800	30639890	5830	5860	5880	5830	57
407	20241024	140700	30306280	5830	5830	5830	5830	0
408	20241024	140600	30306280	5830	5830	5830	5830	0
409	20241024	140500	30306280	5830	5830	5830	5830	0
410	20241024	140400	30306280	5830	5830	5830	5830	0
411	20241024	140300	30306280	5830	5830	5830	5830	0
412	20241024	140200	30306280	5830	5830	5830	5830	0
413	20241024	140100	30306280	5830	5830	5830	5830	0
414	20241024	140000	30306280	5830	5830	5830	5830	0
415	20241024	135900	30306280	5830	5830	5830	5830	100
416	20241024	135800	29723280	5830	5830	5830	5830	0
417	20241024	135700	29723280	5830	5830	5830	5830	0
418	20241024	135600	29723280	5830	5830	5830	5830	0
419	20241024	135500	29723280	5830	5830	5830	5830	150
420	20241024	135400	28848780	5840	5840	5840	5840	0
421	20241024	135300	28848780	5840	5840	5840	5840	0
422	20241024	135200	28848780	5840	5840	5840	5840	0
423	20241024	135100	28848780	5840	5870	5870	5840	700
424	20241024	135000	24759840	5890	5890	5890	5890	0
425	20241024	134900	24759840	5890	5890	5890	5890	0
426	20241024	134800	24759840	5890	5890	5890	5890	0
427	20241024	134700	24759840	5890	5890	5890	5890	0
428	20241024	134600	24759840	5890	5890	5890	5890	0
429	20241024	134500	24759840	5890	5890	5890	5890	0
430	20241024	134400	24759840	5890	5890	5890	5890	0
431	20241024	134300	24759840	5890	5890	5890	5890	0
432	20241024	134200	24759840	5890	5890	5890	5890	0
433	20241024	134100	24759840	5890	5890	5890	5890	0
434	20241024	134000	24759840	5890	5890	5890	5890	0
435	20241024	133900	24759840	5890	5890	5890	5890	0
436	20241024	133800	24759840	5890	5890	5890	5890	0
437	20241024	133700	24759840	5890	5890	5890	5890	0
438	20241024	133600	24759840	5890	5890	5890	5890	10
439	20241024	133500	24700940	5890	5890	5890	5890	0
440	20241024	133400	24700940	5890	5880	5890	5880	12
441	20241024	133300	24630360	5890	5890	5890	5890	0
442	20241024	133200	24630360	5890	5890	5890	5890	3
443	20241024	133100	24612690	5890	5890	5890	5890	1
444	20241024	133000	24606800	5890	5890	5890	5890	0
445	20241024	132900	24606800	5890	5890	5890	5890	0
446	20241024	132800	24606800	5890	5890	5890	5890	0
447	20241024	132700	24606800	5890	5890	5890	5890	0
448	20241024	132600	24606800	5890	5890	5890	5890	0
449	20241024	132500	24606800	5890	5890	5890	5890	15
450	20241024	132400	24518450	5890	5890	5890	5890	1
451	20241024	132300	24512560	5880	5880	5880	5880	3
452	20241024	132200	24494920	5890	5890	5890	5890	0
453	20241024	132100	24494920	5890	5890	5890	5890	0
454	20241024	132000	24494920	5890	5890	5890	5890	0
455	20241024	131900	24494920	5890	5890	5890	5890	0
456	20241024	131800	24494920	5890	5890	5890	5890	0
457	20241024	131700	24494920	5890	5890	5890	5890	18
458	20241024	131600	24388900	5890	5890	5890	5890	0
459	20241024	131500	24388900	5890	5890	5890	5890	0
460	20241024	131400	24388900	5890	5890	5890	5890	0
461	20241024	131300	24388900	5890	5890	5890	5890	1
462	20241024	131200	24383010	5880	5880	5880	5880	0
463	20241024	131100	24383010	5880	5880	5880	5880	0
464	20241024	131000	24383010	5880	5880	5880	5880	0
465	20241024	130900	24383010	5880	5880	5880	5880	0
466	20241024	130800	24383010	5880	5880	5880	5880	0
467	20241024	130700	24383010	5880	5880	5880	5880	0
468	20241024	130600	24383010	5880	5880	5880	5880	0
469	20241024	130500	24383010	5880	5880	5880	5880	3
470	20241024	130400	24365370	5880	5880	5880	5880	5
471	20241024	130300	24335970	5880	5880	5880	5880	1
472	20241024	130200	24330090	5880	5880	5880	5880	7
473	20241024	130100	24288930	5880	5880	5880	5880	0
474	20241024	130000	24288930	5880	5880	5880	5880	0
475	20241024	125900	24288930	5880	5880	5880	5880	0
476	20241024	125800	24288930	5880	5880	5880	5880	0
477	20241024	125700	24288930	5880	5880	5880	5880	0
478	20241024	125600	24288930	5880	5880	5880	5880	17
479	20241024	125500	24188970	5890	5890	5890	5890	0
480	20241024	125400	24188970	5890	5900	5900	5890	3
481	20241024	125300	24171290	5900	5900	5900	5900	0
482	20241024	125200	24171290	5900	5900	5900	5900	0
483	20241024	125100	24171290	5900	5900	5900	5900	0
484	20241024	125000	24171290	5900	5900	5900	5900	0
485	20241024	124900	24171290	5900	5900	5900	5900	0
486	20241024	124800	24171290	5900	5900	5900	5900	0
487	20241024	124700	24171290	5900	5900	5900	5900	0
488	20241024	124600	24171290	5900	5900	5900	5900	0
489	20241024	124500	24171290	5900	5900	5900	5900	0
490	20241024	124400	24171290	5900	5900	5900	5900	0
491	20241024	124300	24171290	5900	5900	5900	5900	0
492	20241024	124200	24171290	5900	5900	5900	5900	0
493	20241024	124100	24171290	5900	5900	5900	5900	0
494	20241024	124000	24171290	5900	5900	5900	5900	0
495	20241024	123900	24171290	5900	5900	5900	5900	0
496	20241024	123800	24171290	5900	5900	5900	5900	0
497	20241024	123700	24171290	5900	5900	5900	5900	0
498	20241024	123600	24171290	5900	5900	5900	5900	0
499	20241024	123500	24171290	5900	5900	5900	5900	0
500	20241024	123400	24171290	5900	5900	5900	5900	0
501	20241024	123300	24171290	5900	5900	5900	5900	0
502	20241024	123200	24171290	5900	5900	5900	5900	0
503	20241024	123100	24171290	5900	5900	5900	5900	0
504	20241024	123000	24171290	5900	5900	5900	5900	0
505	20241024	122900	24171290	5900	5900	5900	5900	0
506	20241024	122800	24171290	5900	5900	5900	5900	0
507	20241024	122700	24171290	5900	5900	5900	5900	0
508	20241024	122600	24171290	5900	5900	5900	5900	0
509	20241024	122500	24171290	5900	5900	5900	5900	0
510	20241024	122400	24171290	5900	5900	5900	5900	0
511	20241024	122300	24171290	5900	5900	5900	5900	0
512	20241024	122200	24171290	5900	5900	5900	5900	0
513	20241024	122100	24171290	5900	5900	5900	5900	1
514	20241024	122000	24165390	5880	5880	5880	5880	24
515	20241024	121900	24024270	5900	5900	5900	5900	0
516	20241024	121800	24024270	5900	5900	5900	5900	0
517	20241024	121700	24024270	5900	5900	5900	5900	0
518	20241024	121600	24024270	5900	5900	5900	5900	0
519	20241024	121500	24024270	5900	5900	5900	5900	0
520	20241024	121400	24024270	5900	5900	5900	5900	0
521	20241024	121300	24024270	5900	5900	5900	5900	0
522	20241024	121200	24024270	5900	5900	5900	5900	0
523	20241024	121100	24024270	5900	5900	5900	5900	0
524	20241024	121000	24024270	5900	5900	5900	5900	0
525	20241024	120900	24024270	5900	5900	5900	5900	0
526	20241024	120800	24024270	5900	5900	5900	5900	0
527	20241024	120700	24024270	5900	5900	5900	5900	0
528	20241024	120600	24024270	5900	5900	5900	5900	0
529	20241024	120500	24024270	5900	5900	5900	5900	0
530	20241024	120400	24024270	5900	5900	5900	5900	0
531	20241024	120300	24024270	5900	5900	5900	5900	0
532	20241024	120200	24024270	5900	5900	5900	5900	0
533	20241024	120100	24024270	5900	5900	5900	5900	0
534	20241024	120000	24024270	5900	5900	5900	5900	0
535	20241024	115900	24024270	5900	5900	5900	5900	0
536	20241024	115800	24024270	5900	5900	5900	5900	0
537	20241024	115700	24024270	5900	5900	5900	5900	0
538	20241024	115600	24024270	5900	5900	5900	5900	0
539	20241024	115500	24024270	5900	5900	5900	5900	0
540	20241024	115400	24024270	5900	5900	5900	5900	0
541	20241024	115300	24024270	5900	5900	5900	5900	0
542	20241024	115200	24024270	5900	5900	5900	5900	0
543	20241024	115100	24024270	5900	5900	5900	5900	0
544	20241024	115000	24024270	5900	5900	5900	5900	0
545	20241024	114900	24024270	5900	5900	5900	5900	0
546	20241024	114800	24024270	5900	5900	5900	5900	0
547	20241024	114700	24024270	5900	5900	5900	5900	0
548	20241024	114600	24024270	5900	5900	5900	5900	0
549	20241024	114500	24024270	5900	5900	5900	5900	0
550	20241024	114400	24024270	5900	5900	5900	5900	0
551	20241024	114300	24024270	5900	5900	5900	5900	0
552	20241024	114200	24024270	5900	5900	5900	5900	0
553	20241024	114100	24024270	5900	5900	5900	5900	0
554	20241024	114000	24024270	5900	5900	5900	5900	0
555	20241024	113900	24024270	5900	5900	5900	5900	0
556	20241024	113800	24024270	5900	5900	5900	5900	0
557	20241024	113700	24024270	5900	5900	5900	5900	0
558	20241024	113600	24024270	5900	5900	5900	5900	0
559	20241024	113500	24024270	5900	5900	5900	5900	0
560	20241024	113400	24024270	5900	5900	5900	5900	0
561	20241024	113300	24024270	5900	5900	5900	5900	0
562	20241024	113200	24024270	5900	5900	5900	5900	0
563	20241024	113100	24024270	5900	5890	5900	5890	341
564	20241024	113000	22015760	5890	5890	5890	5890	1
565	20241024	112900	22009870	5890	5890	5890	5890	0
566	20241024	112800	22009870	5890	5890	5890	5890	0
567	20241024	112700	22009870	5890	5890	5890	5890	0
568	20241024	112600	22009870	5890	5890	5890	5890	100
569	20241024	112500	21420870	5890	5890	5890	5890	0
570	20241024	112400	21420870	5890	5890	5890	5890	0
571	20241024	112300	21420870	5890	5890	5890	5890	0
572	20241024	112200	21420870	5890	5890	5890	5890	0
573	20241024	112100	21420870	5890	5890	5890	5890	0
574	20241024	112000	21420870	5890	5870	5890	5870	61
575	20241024	111900	21062780	5870	5870	5870	5870	0
576	20241024	111800	21062780	5870	5870	5870	5870	0
577	20241024	111700	21062780	5870	5870	5870	5870	41
578	20241024	111600	20822110	5890	5890	5890	5890	0
579	20241024	111500	20822110	5890	5880	5890	5880	2
580	20241024	111400	20810340	5880	5880	5880	5880	0
581	20241024	111300	20810340	5880	5880	5880	5880	1
582	20241024	111200	20804460	5890	5890	5890	5890	0
583	20241024	111100	20804460	5890	5890	5890	5890	0
584	20241024	111000	20804460	5890	5890	5890	5890	0
585	20241024	110900	20804460	5890	5890	5890	5890	0
586	20241024	110800	20804460	5890	5890	5890	5890	0
587	20241024	110700	20804460	5890	5890	5890	5890	0
588	20241024	110600	20804460	5890	5890	5890	5890	0
589	20241024	110500	20804460	5890	5890	5890	5890	0
590	20241024	110400	20804460	5890	5890	5890	5890	0
591	20241024	110300	20804460	5890	5890	5890	5890	0
592	20241024	110200	20804460	5890	5890	5890	5890	0
593	20241024	110100	20804460	5890	5890	5890	5890	0
594	20241024	110000	20804460	5890	5890	5890	5890	0
595	20241024	105900	20804460	5890	5890	5890	5890	1
596	20241024	105800	20798570	5890	5890	5890	5890	0
597	20241024	105700	20798570	5890	5890	5890	5890	0
598	20241024	105600	20798570	5890	5890	5890	5890	0
599	20241024	105500	20798570	5890	5890	5890	5890	0
600	20241024	105400	20798570	5890	5890	5890	5890	0
601	20241024	105300	20798570	5890	5890	5890	5890	0
602	20241024	105200	20798570	5890	5890	5890	5890	0
603	20241024	105100	20798570	5890	5890	5890	5890	0
604	20241024	105000	20798570	5890	5890	5890	5890	0
605	20241024	104900	20798570	5890	5890	5890	5890	1
606	20241024	104800	20792680	5870	5870	5870	5870	100
607	20241024	104700	20205680	5870	5860	5870	5860	100
608	20241024	104600	19619270	5860	5860	5860	5860	0
609	20241024	104500	19619270	5860	5860	5860	5860	2
610	20241024	104400	19607550	5830	5830	5830	5830	0
611	20241024	104300	19607550	5830	5830	5830	5830	0
612	20241024	104200	19607550	5830	5830	5830	5830	0
613	20241024	104100	19607550	5830	5830	5830	5830	0
614	20241024	104000	19607550	5830	5830	5830	5830	0
615	20241024	103900	19607550	5830	5830	5830	5830	107
616	20241024	103800	18983740	5830	5830	5830	5830	103
617	20241024	103700	18383250	5830	5830	5830	5830	0
618	20241024	103600	18383250	5830	5830	5830	5830	0
619	20241024	103500	18383250	5830	5830	5830	5830	0
620	20241024	103400	18383250	5830	5830	5830	5830	0
621	20241024	103300	18383250	5830	5830	5830	5830	1
622	20241024	103200	18377420	5820	5820	5820	5820	0
623	20241024	103100	18377420	5820	5820	5820	5820	0
624	20241024	103000	18377420	5820	5820	5820	5820	0
625	20241024	102900	18377420	5820	5820	5820	5820	0
626	20241024	102800	18377420	5820	5820	5820	5820	0
627	20241024	102700	18377420	5820	5820	5820	5820	0
628	20241024	102600	18377420	5820	5820	5820	5820	0
629	20241024	102500	18377420	5820	5820	5820	5820	0
630	20241024	102400	18377420	5820	5820	5820	5820	0
631	20241024	102300	18377420	5820	5820	5820	5820	1
632	20241024	102200	18371600	5810	5810	5810	5810	0
633	20241024	102100	18371600	5810	5810	5810	5810	0
634	20241024	102000	18371600	5810	5810	5810	5810	0
635	20241024	101900	18371600	5810	5860	5900	5810	902
636	20241024	101800	13129440	5860	5860	5860	5860	0
637	20241024	101700	13129440	5860	5860	5860	5860	0
638	20241024	101600	13129440	5860	5860	5860	5860	0
639	20241024	101500	13129440	5860	5860	5860	5860	0
640	20241024	101400	13129440	5860	5860	5860	5860	0
641	20241024	101300	13129440	5860	5860	5860	5860	0
642	20241024	101200	13129440	5860	5860	5860	5860	0
643	20241024	101100	13129440	5860	5860	5860	5860	1
644	20241024	101000	13123580	5870	5870	5870	5870	0
645	20241024	100900	13123580	5870	5870	5870	5870	0
646	20241024	100800	13123580	5870	5870	5870	5870	0
647	20241024	100700	13123580	5870	5870	5870	5870	1
648	20241024	100600	13117710	5900	5900	5900	5900	0
649	20241024	100500	13117710	5900	5900	5900	5900	5
650	20241024	100400	13088210	5870	5870	5870	5870	0
651	20241024	100300	13088210	5870	5870	5870	5870	0
652	20241024	100200	13088210	5870	5870	5870	5870	0
653	20241024	100100	13088210	5870	5880	5880	5870	2
654	20241024	100000	13076460	5900	5900	5900	5900	0
655	20241024	095900	13076460	5900	5900	5900	5900	0
656	20241024	095800	13076460	5900	5900	5900	5900	1
657	20241024	095700	13070560	5900	5900	5900	5900	0
658	20241024	095600	13070560	5900	5900	5900	5900	0
659	20241024	095500	13070560	5900	5900	5900	5900	0
660	20241024	095400	13070560	5900	5900	5900	5900	0
661	20241024	095300	13070560	5900	5900	5900	5900	0
662	20241024	095200	13070560	5900	5900	5900	5900	0
663	20241024	095100	13070560	5900	5890	5900	5890	5
664	20241024	095000	13041070	5900	5900	5900	5900	1
665	20241024	094900	13035170	5900	5900	5900	5900	1
666	20241024	094800	13029270	5900	5900	5900	5900	0
667	20241024	094700	13029270	5900	5900	5900	5900	1
668	20241024	094600	13023370	5890	5890	5890	5890	0
669	20241024	094500	13023370	5890	5900	5900	5890	3
670	20241024	094400	13005680	5840	5930	5930	5840	249
671	20241024	094300	11549000	5940	5930	5940	5930	15
672	20241024	094200	11460040	5880	5860	5880	5860	56
673	20241024	094100	11131750	5850	5850	5860	5850	119
674	20241024	094000	10435530	5810	5810	5810	5810	0
675	20241024	093900	10435530	5810	5810	5810	5810	0
676	20241024	093800	10435530	5810	5810	5810	5810	0
677	20241024	093700	10435530	5810	5810	5810	5810	0
678	20241024	093600	10435530	5810	5820	5820	5810	271
679	20241024	093500	8859910	5850	5850	5850	5850	45
680	20241024	093400	8596660	5850	5850	5850	5850	1
681	20241024	093300	8590810	5850	5850	5850	5850	0
682	20241024	093200	8590810	5850	5850	5850	5850	15
683	20241024	093100	8503060	5850	5850	5850	5850	1
684	20241024	093000	8497210	5810	5810	5810	5810	0
685	20241024	092900	8497210	5810	5840	5840	5810	234
686	20241024	092800	7133360	5840	5840	5840	5840	0
687	20241024	092700	7133360	5840	5840	5840	5840	0
688	20241024	092600	7133360	5840	5840	5840	5840	0
689	20241024	092500	7133360	5840	5840	5840	5840	0
690	20241024	092400	7133360	5840	5840	5840	5840	0
691	20241024	092300	7133360	5840	5840	5840	5840	0
692	20241024	092200	7133360	5840	5840	5840	5840	0
693	20241024	092100	7133360	5840	5840	5840	5840	0
694	20241024	092000	7133360	5840	5840	5840	5840	0
695	20241024	091900	7133360	5840	5840	5840	5840	0
696	20241024	091800	7133360	5840	5840	5840	5840	180
697	20241024	091700	6082160	5870	5870	5870	5870	0
698	20241024	091600	6082160	5870	5870	5870	5870	0
699	20241024	091500	6082160	5870	5880	5880	5870	203
700	20241024	091400	4890540	5880	5890	5910	5880	5
701	20241024	091300	4861070	5880	5880	5880	5880	1
702	20241024	091200	4855190	5910	5910	5910	5910	0
703	20241024	091100	4855190	5910	5910	5910	5910	1
704	20241024	091000	4849280	5870	5900	5900	5870	676
705	20241024	090900	870090	5900	5920	5920	5900	115
706	20241024	090800	190130	5930	5930	5930	5930	0
707	20241024	090700	190130	5930	5930	5930	5930	1
708	20241024	090600	184200	5930	5950	5950	5930	23
709	20241024	090500	47780	5950	5990	5990	5940	3
710	20241024	090400	29900	5980	5980	5980	5980	0
711	20241024	090300	29900	5980	5980	5980	5980	0
712	20241024	090200	29900	5980	5980	5980	5980	0
713	20241024	090100	29900	5980	5980	5980	5980	0
714	20241024	090000	29900	5980	5980	5980	5980	5