KissMeData/265560/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205900	107608740	8870	8870	8870	8870	414
3	20241024	205800	107608740	8870	8870	8870	8870	0
4	20241024	205700	107608740	8870	8870	8870	8870	0
5	20241024	205600	107608740	8870	8870	8870	8870	0
6	20241024	205500	107608740	8870	8870	8870	8870	0
7	20241024	205400	107608740	8870	8870	8870	8870	0
8	20241024	205300	107608740	8870	8870	8870	8870	0
9	20241024	205200	107608740	8870	8870	8870	8870	0
10	20241024	205100	107608740	8870	8870	8870	8870	0
11	20241024	205000	107608740	8870	8870	8870	8870	0
12	20241024	204900	107608740	8870	8870	8870	8870	0
13	20241024	204800	107608740	8870	8870	8870	8870	0
14	20241024	204700	107608740	8870	8870	8870	8870	0
15	20241024	204600	107608740	8870	8870	8870	8870	0
16	20241024	204500	107608740	8870	8870	8870	8870	0
17	20241024	204400	107608740	8870	8870	8870	8870	0
18	20241024	204300	107608740	8870	8870	8870	8870	0
19	20241024	204200	107608740	8870	8870	8870	8870	0
20	20241024	204100	107608740	8870	8870	8870	8870	0
21	20241024	204000	107608740	8870	8870	8870	8870	0
22	20241024	203900	107608740	8870	8870	8870	8870	0
23	20241024	203800	107608740	8870	8870	8870	8870	0
24	20241024	203700	107608740	8870	8870	8870	8870	0
25	20241024	203600	107608740	8870	8870	8870	8870	0
26	20241024	203500	107608740	8870	8870	8870	8870	0
27	20241024	203400	107608740	8870	8870	8870	8870	0
28	20241024	203300	107608740	8870	8870	8870	8870	0
29	20241024	203200	107608740	8870	8870	8870	8870	0
30	20241024	203100	107608740	8870	8870	8870	8870	0
31	20241024	203000	107608740	8870	8870	8870	8870	0
32	20241024	202900	107608740	8870	8870	8870	8870	414
33	20241024	202800	107608740	8870	8870	8870	8870	0
34	20241024	202700	107608740	8870	8870	8870	8870	0
35	20241024	202600	107608740	8870	8870	8870	8870	0
36	20241024	202500	107608740	8870	8870	8870	8870	0
37	20241024	202400	107608740	8870	8870	8870	8870	0
38	20241024	202300	107608740	8870	8870	8870	8870	0
39	20241024	202200	107608740	8870	8870	8870	8870	0
40	20241024	202100	107608740	8870	8870	8870	8870	0
41	20241024	202000	107608740	8870	8870	8870	8870	0
42	20241024	201900	107608740	8870	8870	8870	8870	0
43	20241024	201800	107608740	8870	8870	8870	8870	0
44	20241024	201700	107608740	8870	8870	8870	8870	0
45	20241024	201600	107608740	8870	8870	8870	8870	0
46	20241024	201500	107608740	8870	8870	8870	8870	0
47	20241024	201400	107608740	8870	8870	8870	8870	0
48	20241024	201300	107608740	8870	8870	8870	8870	0
49	20241024	201200	107608740	8870	8870	8870	8870	0
50	20241024	201100	107608740	8870	8870	8870	8870	0
51	20241024	201000	107608740	8870	8870	8870	8870	0
52	20241024	200900	107608740	8870	8870	8870	8870	0
53	20241024	200800	107608740	8870	8870	8870	8870	0
54	20241024	200700	107608740	8870	8870	8870	8870	0
55	20241024	200600	107608740	8870	8870	8870	8870	0
56	20241024	200500	107608740	8870	8870	8870	8870	0
57	20241024	200400	107608740	8870	8870	8870	8870	0
58	20241024	200300	107608740	8870	8870	8870	8870	0
59	20241024	200200	107608740	8870	8870	8870	8870	0
60	20241024	200100	107608740	8870	8870	8870	8870	0
61	20241024	200000	107608740	8870	8870	8870	8870	0
62	20241024	195900	107608740	8870	8870	8870	8870	414
63	20241024	195800	107608740	8870	8870	8870	8870	0
64	20241024	195700	107608740	8870	8870	8870	8870	0
65	20241024	195600	107608740	8870	8870	8870	8870	0
66	20241024	195500	107608740	8870	8870	8870	8870	0
67	20241024	195400	107608740	8870	8870	8870	8870	0
68	20241024	195300	107608740	8870	8870	8870	8870	0
69	20241024	195200	107608740	8870	8870	8870	8870	0
70	20241024	195100	107608740	8870	8870	8870	8870	0
71	20241024	195000	107608740	8870	8870	8870	8870	0
72	20241024	194900	107608740	8870	8870	8870	8870	0
73	20241024	194800	107608740	8870	8870	8870	8870	0
74	20241024	194700	107608740	8870	8870	8870	8870	0
75	20241024	194600	107608740	8870	8870	8870	8870	0
76	20241024	194500	107608740	8870	8870	8870	8870	0
77	20241024	194400	107608740	8870	8870	8870	8870	0
78	20241024	194300	107608740	8870	8870	8870	8870	0
79	20241024	194200	107608740	8870	8870	8870	8870	0
80	20241024	194100	107608740	8870	8870	8870	8870	0
81	20241024	194000	107608740	8870	8870	8870	8870	0
82	20241024	193900	107608740	8870	8870	8870	8870	0
83	20241024	193800	107608740	8870	8870	8870	8870	0
84	20241024	193700	107608740	8870	8870	8870	8870	0
85	20241024	193600	107608740	8870	8870	8870	8870	0
86	20241024	193500	107608740	8870	8870	8870	8870	0
87	20241024	193400	107608740	8870	8870	8870	8870	0
88	20241024	193300	107608740	8870	8870	8870	8870	0
89	20241024	193200	107608740	8870	8870	8870	8870	0
90	20241024	193100	107608740	8870	8870	8870	8870	0
91	20241024	193000	107608740	8870	8870	8870	8870	0
92	20241024	192900	107608740	8870	8870	8870	8870	414
93	20241024	192800	107608740	8870	8870	8870	8870	0
94	20241024	192700	107608740	8870	8870	8870	8870	0
95	20241024	192600	107608740	8870	8870	8870	8870	0
96	20241024	192500	107608740	8870	8870	8870	8870	0
97	20241024	192400	107608740	8870	8870	8870	8870	0
98	20241024	192300	107608740	8870	8870	8870	8870	0
99	20241024	192200	107608740	8870	8870	8870	8870	0
100	20241024	192100	107608740	8870	8870	8870	8870	0
101	20241024	192000	107608740	8870	8870	8870	8870	0
102	20241024	191900	107608740	8870	8870	8870	8870	0
103	20241024	191800	107608740	8870	8870	8870	8870	0
104	20241024	191700	107608740	8870	8870	8870	8870	0
105	20241024	191600	107608740	8870	8870	8870	8870	0
106	20241024	191500	107608740	8870	8870	8870	8870	0
107	20241024	191400	107608740	8870	8870	8870	8870	0
108	20241024	191300	107608740	8870	8870	8870	8870	0
109	20241024	191200	107608740	8870	8870	8870	8870	0
110	20241024	191100	107608740	8870	8870	8870	8870	0
111	20241024	191000	107608740	8870	8870	8870	8870	0
112	20241024	190900	107608740	8870	8870	8870	8870	0
113	20241024	190800	107608740	8870	8870	8870	8870	0
114	20241024	190700	107608740	8870	8870	8870	8870	0
115	20241024	190600	107608740	8870	8870	8870	8870	0
116	20241024	190500	107608740	8870	8870	8870	8870	0
117	20241024	190400	107608740	8870	8870	8870	8870	0
118	20241024	190300	107608740	8870	8870	8870	8870	0
119	20241024	190200	107608740	8870	8870	8870	8870	0
120	20241024	190100	107608740	8870	8870	8870	8870	0
121	20241024	190000	107608740	8870	8870	8870	8870	0
122	20241024	185900	107608740	8870	8870	8870	8870	414
123	20241024	185800	107608740	8870	8870	8870	8870	0
124	20241024	185700	107608740	8870	8870	8870	8870	0
125	20241024	185600	107608740	8870	8870	8870	8870	0
126	20241024	185500	107608740	8870	8870	8870	8870	0
127	20241024	185400	107608740	8870	8870	8870	8870	0
128	20241024	185300	107608740	8870	8870	8870	8870	0
129	20241024	185200	107608740	8870	8870	8870	8870	0
130	20241024	185100	107608740	8870	8870	8870	8870	0
131	20241024	185000	107608740	8870	8870	8870	8870	0
132	20241024	184900	107608740	8870	8870	8870	8870	0
133	20241024	184800	107608740	8870	8870	8870	8870	0
134	20241024	184700	107608740	8870	8870	8870	8870	0
135	20241024	184600	107608740	8870	8870	8870	8870	0
136	20241024	184500	107608740	8870	8870	8870	8870	0
137	20241024	184400	107608740	8870	8870	8870	8870	0
138	20241024	184300	107608740	8870	8870	8870	8870	0
139	20241024	184200	107608740	8870	8870	8870	8870	0
140	20241024	184100	107608740	8870	8870	8870	8870	0
141	20241024	184000	107608740	8870	8870	8870	8870	0
142	20241024	183900	107608740	8870	8870	8870	8870	0
143	20241024	183800	107608740	8870	8870	8870	8870	0
144	20241024	183700	107608740	8870	8870	8870	8870	0
145	20241024	183600	107608740	8870	8870	8870	8870	0
146	20241024	183500	107608740	8870	8870	8870	8870	0
147	20241024	183400	107608740	8870	8870	8870	8870	0
148	20241024	183300	107608740	8870	8870	8870	8870	0
149	20241024	183200	107608740	8870	8870	8870	8870	0
150	20241024	183100	107608740	8870	8870	8870	8870	0
151	20241024	183000	107608740	8870	8870	8870	8870	0
152	20241024	182900	107608740	8870	8870	8870	8870	414
153	20241024	182800	107608740	8870	8870	8870	8870	0
154	20241024	182700	107608740	8870	8870	8870	8870	0
155	20241024	182600	107608740	8870	8870	8870	8870	0
156	20241024	182500	107608740	8870	8870	8870	8870	0
157	20241024	182400	107608740	8870	8870	8870	8870	0
158	20241024	182300	107608740	8870	8870	8870	8870	0
159	20241024	182200	107608740	8870	8870	8870	8870	0
160	20241024	182100	107608740	8870	8870	8870	8870	0
161	20241024	182000	107608740	8870	8870	8870	8870	0
162	20241024	181900	107608740	8870	8870	8870	8870	0
163	20241024	181800	107608740	8870	8870	8870	8870	0
164	20241024	181700	107608740	8870	8870	8870	8870	0
165	20241024	181600	107608740	8870	8870	8870	8870	0
166	20241024	181500	107608740	8870	8870	8870	8870	0
167	20241024	181400	107608740	8870	8870	8870	8870	0
168	20241024	181300	107608740	8870	8870	8870	8870	0
169	20241024	181200	107608740	8870	8870	8870	8870	0
170	20241024	181100	107608740	8870	8870	8870	8870	0
171	20241024	181000	107608740	8870	8870	8870	8870	0
172	20241024	180900	107608740	8870	8870	8870	8870	0
173	20241024	180800	107608740	8870	8870	8870	8870	0
174	20241024	180700	107608740	8870	8870	8870	8870	0
175	20241024	180600	107608740	8870	8870	8870	8870	0
176	20241024	180500	107608740	8870	8870	8870	8870	0
177	20241024	180400	107608740	8870	8870	8870	8870	0
178	20241024	180300	107608740	8870	8870	8870	8870	0
179	20241024	180200	107608740	8870	8870	8870	8870	0
180	20241024	180100	107608740	8870	8870	8870	8870	0
181	20241024	180000	107608740	8870	8870	8870	8870	0
182	20241024	175900	107608740	8870	8870	8870	8870	414
183	20241024	175800	107608740	8870	8870	8870	8870	0
184	20241024	175700	107608740	8870	8870	8870	8870	0
185	20241024	175600	107608740	8870	8870	8870	8870	0
186	20241024	175500	107608740	8870	8870	8870	8870	0
187	20241024	175400	107608740	8870	8870	8870	8870	0
188	20241024	175300	107608740	8870	8870	8870	8870	0
189	20241024	175200	107608740	8870	8870	8870	8870	0
190	20241024	175100	107608740	8870	8870	8870	8870	0
191	20241024	175000	107608740	8870	8870	8870	8870	0
192	20241024	174900	107608740	8870	8870	8870	8870	0
193	20241024	174800	107608740	8870	8870	8870	8870	0
194	20241024	174700	107608740	8870	8870	8870	8870	0
195	20241024	174600	107608740	8870	8870	8870	8870	0
196	20241024	174500	107608740	8870	8870	8870	8870	0
197	20241024	174400	107608740	8870	8870	8870	8870	0
198	20241024	174300	107608740	8870	8870	8870	8870	0
199	20241024	174200	107608740	8870	8870	8870	8870	0
200	20241024	174100	107608740	8870	8870	8870	8870	0
201	20241024	174000	107608740	8870	8870	8870	8870	0
202	20241024	173900	107608740	8870	8870	8870	8870	0
203	20241024	173800	107608740	8870	8870	8870	8870	0
204	20241024	173700	107608740	8870	8870	8870	8870	0
205	20241024	173600	107608740	8870	8870	8870	8870	0
206	20241024	173500	107608740	8870	8870	8870	8870	0
207	20241024	173400	107608740	8870	8870	8870	8870	0
208	20241024	173300	107608740	8870	8870	8870	8870	0
209	20241024	173200	107608740	8870	8870	8870	8870	0
210	20241024	173100	107608740	8870	8870	8870	8870	0
211	20241024	173000	107608740	8870	8870	8870	8870	0
212	20241024	172900	107608740	8870	8870	8870	8870	414
213	20241024	172800	107608740	8870	8870	8870	8870	0
214	20241024	172700	107608740	8870	8870	8870	8870	0
215	20241024	172600	107608740	8870	8870	8870	8870	0
216	20241024	172500	107608740	8870	8870	8870	8870	0
217	20241024	172400	107608740	8870	8870	8870	8870	0
218	20241024	172300	107608740	8870	8870	8870	8870	0
219	20241024	172200	107608740	8870	8870	8870	8870	0
220	20241024	172100	107608740	8870	8870	8870	8870	0
221	20241024	172000	107608740	8870	8870	8870	8870	0
222	20241024	171900	107608740	8870	8870	8870	8870	0
223	20241024	171800	107608740	8870	8870	8870	8870	0
224	20241024	171700	107608740	8870	8870	8870	8870	0
225	20241024	171600	107608740	8870	8870	8870	8870	0
226	20241024	171500	107608740	8870	8870	8870	8870	0
227	20241024	171400	107608740	8870	8870	8870	8870	0
228	20241024	171300	107608740	8870	8870	8870	8870	0
229	20241024	171200	107608740	8870	8870	8870	8870	0
230	20241024	171100	107608740	8870	8870	8870	8870	0
231	20241024	171000	107608740	8870	8870	8870	8870	0
232	20241024	170900	107608740	8870	8870	8870	8870	0
233	20241024	170800	107608740	8870	8870	8870	8870	0
234	20241024	170700	107608740	8870	8870	8870	8870	0
235	20241024	170600	107608740	8870	8870	8870	8870	0
236	20241024	170500	107608740	8870	8870	8870	8870	0
237	20241024	170400	107608740	8870	8870	8870	8870	0
238	20241024	170300	107608740	8870	8870	8870	8870	0
239	20241024	170200	107608740	8870	8870	8870	8870	0
240	20241024	170100	107608740	8870	8870	8870	8870	0
241	20241024	170000	107608740	8870	8870	8870	8870	0
242	20241024	165900	107608740	8870	8870	8870	8870	414
243	20241024	165800	107608740	8870	8870	8870	8870	0
244	20241024	165700	107608740	8870	8870	8870	8870	0
245	20241024	165600	107608740	8870	8870	8870	8870	0
246	20241024	165500	107608740	8870	8870	8870	8870	0
247	20241024	165400	107608740	8870	8870	8870	8870	0
248	20241024	165300	107608740	8870	8870	8870	8870	0
249	20241024	165200	107608740	8870	8870	8870	8870	0
250	20241024	165100	107608740	8870	8870	8870	8870	0
251	20241024	165000	107608740	8870	8870	8870	8870	0
252	20241024	164900	107608740	8870	8870	8870	8870	0
253	20241024	164800	107608740	8870	8870	8870	8870	0
254	20241024	164700	107608740	8870	8870	8870	8870	0
255	20241024	164600	107608740	8870	8870	8870	8870	0
256	20241024	164500	107608740	8870	8870	8870	8870	0
257	20241024	164400	107608740	8870	8870	8870	8870	0
258	20241024	164300	107608740	8870	8870	8870	8870	0
259	20241024	164200	107608740	8870	8870	8870	8870	0
260	20241024	164100	107608740	8870	8870	8870	8870	0
261	20241024	164000	107608740	8870	8870	8870	8870	0
262	20241024	163900	107608740	8870	8870	8870	8870	0
263	20241024	163800	107608740	8870	8870	8870	8870	0
264	20241024	163700	107608740	8870	8870	8870	8870	0
265	20241024	163600	107608740	8870	8870	8870	8870	0
266	20241024	163500	107608740	8870	8870	8870	8870	0
267	20241024	163400	107608740	8870	8870	8870	8870	0
268	20241024	163300	107608740	8870	8870	8870	8870	0
269	20241024	163200	107608740	8870	8870	8870	8870	0
270	20241024	163100	107608740	8870	8870	8870	8870	0
271	20241024	163000	107608740	8870	8870	8870	8870	0
272	20241024	162900	107608740	8870	8870	8870	8870	414
273	20241024	162800	107608740	8870	8870	8870	8870	0
274	20241024	162700	107608740	8870	8870	8870	8870	0
275	20241024	162600	107608740	8870	8870	8870	8870	0
276	20241024	162500	107608740	8870	8870	8870	8870	0
277	20241024	162400	107608740	8870	8870	8870	8870	0
278	20241024	162300	107608740	8870	8870	8870	8870	0
279	20241024	162200	107608740	8870	8870	8870	8870	0
280	20241024	162100	107608740	8870	8870	8870	8870	0
281	20241024	162000	107608740	8870	8870	8870	8870	0
282	20241024	161900	107608740	8870	8870	8870	8870	0
283	20241024	161800	107608740	8870	8870	8870	8870	0
284	20241024	161700	107608740	8870	8870	8870	8870	0
285	20241024	161600	107608740	8870	8870	8870	8870	0
286	20241024	161500	107608740	8870	8870	8870	8870	0
287	20241024	161400	107608740	8870	8870	8870	8870	0
288	20241024	161300	107608740	8870	8870	8870	8870	0
289	20241024	161200	107608740	8870	8870	8870	8870	0
290	20241024	161100	107608740	8870	8870	8870	8870	0
291	20241024	161000	107608740	8870	8870	8870	8870	0
292	20241024	160900	107608740	8870	8870	8870	8870	0
293	20241024	160800	107608740	8870	8870	8870	8870	0
294	20241024	160700	107608740	8870	8870	8870	8870	0
295	20241024	160600	107608740	8870	8870	8870	8870	0
296	20241024	160500	107608740	8870	8870	8870	8870	0
297	20241024	160400	107608740	8870	8870	8870	8870	0
298	20241024	160300	107608740	8870	8870	8870	8870	0
299	20241024	160200	107608740	8870	8870	8870	8870	0
300	20241024	160100	107608740	8870	8870	8870	8870	0
301	20241024	160000	107608740	8870	8870	8870	8870	0
302	20241024	155900	107608740	8870	8870	8870	8870	414
303	20241024	155800	107608740	8870	8870	8870	8870	0
304	20241024	155700	107608740	8870	8870	8870	8870	0
305	20241024	155600	107608740	8870	8870	8870	8870	0
306	20241024	155500	107608740	8870	8870	8870	8870	0
307	20241024	155400	107608740	8870	8870	8870	8870	0
308	20241024	155300	107608740	8870	8870	8870	8870	0
309	20241024	155200	107608740	8870	8870	8870	8870	0
310	20241024	155100	107608740	8870	8870	8870	8870	0
311	20241024	155000	107608740	8870	8870	8870	8870	0
312	20241024	154900	107608740	8870	8870	8870	8870	0
313	20241024	154800	107608740	8870	8870	8870	8870	0
314	20241024	154700	107608740	8870	8870	8870	8870	0
315	20241024	154600	107608740	8870	8870	8870	8870	0
316	20241024	154500	107608740	8870	8870	8870	8870	0
317	20241024	154400	107608740	8870	8870	8870	8870	0
318	20241024	154300	107608740	8870	8870	8870	8870	0
319	20241024	154200	107608740	8870	8870	8870	8870	0
320	20241024	154100	107608740	8870	8870	8870	8870	0
321	20241024	154000	107608740	8870	8870	8870	8870	0
322	20241024	153900	107608740	8870	8870	8870	8870	0
323	20241024	153800	107608740	8870	8870	8870	8870	0
324	20241024	153700	107608740	8870	8870	8870	8870	0
325	20241024	153600	107608740	8870	8870	8870	8870	0
326	20241024	153500	107608740	8870	8870	8870	8870	0
327	20241024	153400	107608740	8870	8870	8870	8870	0
328	20241024	153300	107608740	8870	8870	8870	8870	0
329	20241024	153200	107608740	8870	8870	8870	8870	0
330	20241024	153100	107608740	8870	8870	8870	8870	0
331	20241024	153000	107608740	8870	8870	8870	8870	414
332	20241024	152900	103936560	8820	8820	8820	8820	0
333	20241024	152800	103936560	8820	8820	8820	8820	0
334	20241024	152700	103936560	8820	8820	8820	8820	0
335	20241024	152600	103936560	8820	8820	8820	8820	0
336	20241024	152500	103936560	8820	8820	8820	8820	0
337	20241024	152400	103936560	8820	8820	8820	8820	0
338	20241024	152300	103936560	8820	8820	8820	8820	0
339	20241024	152200	103936560	8820	8820	8820	8820	0
340	20241024	152100	103936560	8820	8820	8820	8820	0
341	20241024	152000	103936560	8820	8820	8820	8820	0
342	20241024	151900	103936560	8820	8820	8820	8820	0
343	20241024	151800	103936560	8820	8820	8820	8820	0
344	20241024	151700	103936560	8820	8820	8820	8820	0
345	20241024	151600	103936560	8820	8820	8820	8820	0
346	20241024	151500	103936560	8820	8820	8820	8820	4
347	20241024	151400	103901280	8820	8820	8820	8820	5
348	20241024	151300	103857180	8760	8760	8760	8760	0
349	20241024	151200	103857180	8760	8760	8760	8760	0
350	20241024	151100	103857180	8760	8760	8760	8760	0
351	20241024	151000	103857180	8760	8760	8760	8760	0
352	20241024	150900	103857180	8760	8760	8760	8760	25
353	20241024	150800	103638180	8760	8760	8760	8760	0
354	20241024	150700	103638180	8760	8760	8760	8760	200
355	20241024	150600	101886180	8750	8750	8750	8750	0
356	20241024	150500	101886180	8750	8880	8880	8530	1825
357	20241024	150400	85888820	8890	8890	8890	8890	0
358	20241024	150300	85888820	8890	8890	8890	8890	0
359	20241024	150200	85888820	8890	8890	8890	8890	0
360	20241024	150100	85888820	8890	8890	8890	8890	0
361	20241024	150000	85888820	8890	8890	8890	8890	6
362	20241024	145900	85835480	8880	8880	8880	8880	5
363	20241024	145800	85791080	8920	8920	8920	8920	0
364	20241024	145700	85791080	8920	8920	8920	8920	0
365	20241024	145600	85791080	8920	8920	8920	8920	0
366	20241024	145500	85791080	8920	8920	8920	8920	0
367	20241024	145400	85791080	8920	8920	8920	8920	0
368	20241024	145300	85791080	8920	8920	8920	8920	0
369	20241024	145200	85791080	8920	8920	8920	8920	0
370	20241024	145100	85791080	8920	8920	8920	8920	0
371	20241024	145000	85791080	8920	8920	8920	8920	21
372	20241024	144900	85603760	8900	8920	8920	8900	117
373	20241024	144800	84560280	8900	8900	8900	8900	0
374	20241024	144700	84560280	8900	8900	8900	8900	0
375	20241024	144600	84560280	8900	8900	8900	8900	0
376	20241024	144500	84560280	8900	8900	8900	8870	101
377	20241024	144400	83662790	8920	8920	8920	8920	0
378	20241024	144300	83662790	8920	8920	8920	8920	0
379	20241024	144200	83662790	8920	8920	8920	8920	89
380	20241024	144100	82868910	8900	8900	8900	8900	0
381	20241024	144000	82868910	8900	8900	8900	8900	0
382	20241024	143900	82868910	8900	8910	8920	8900	86
383	20241024	143800	82102370	8900	8900	8900	8900	0
384	20241024	143700	82102370	8900	8900	8900	8900	0
385	20241024	143600	82102370	8900	8900	8900	8900	0
386	20241024	143500	82102370	8900	8900	8900	8900	45
387	20241024	143400	81701870	8870	8870	8870	8870	0
388	20241024	143300	81701870	8870	8870	8870	8870	1
389	20241024	143200	81693000	8910	8910	8910	8910	58
390	20241024	143100	81176220	8920	8920	8920	8920	0
391	20241024	143000	81176220	8920	8920	8920	8920	0
392	20241024	142900	81176220	8920	8910	8920	8910	122
393	20241024	142800	80088150	8910	8910	8910	8910	0
394	20241024	142700	80088150	8910	8910	8910	8910	0
395	20241024	142600	80088150	8910	8910	8910	8910	87
396	20241024	142500	79312980	8910	8910	8910	8910	0
397	20241024	142400	79312980	8910	8910	8910	8910	0
398	20241024	142300	79312980	8910	8910	8910	8910	0
399	20241024	142200	79312980	8910	8910	8910	8910	78
400	20241024	142100	78618000	8910	8910	8910	8910	0
401	20241024	142000	78618000	8910	8910	8910	8910	0
402	20241024	141900	78618000	8910	8880	8910	8880	74
403	20241024	141800	77958900	8880	8880	8880	8880	0
404	20241024	141700	77958900	8880	8880	8880	8880	22
405	20241024	141600	77763540	8910	8910	8910	8910	65
406	20241024	141500	77184390	8910	8910	8910	8910	0
407	20241024	141400	77184390	8910	8910	8910	8910	0
408	20241024	141300	77184390	8910	8910	8910	8910	0
409	20241024	141200	77184390	8910	8900	8910	8900	52
410	20241024	141100	76721420	8900	8900	8900	8900	0
411	20241024	141000	76721420	8900	8900	8900	8900	0
412	20241024	140900	76721420	8900	8900	8900	8900	66
413	20241024	140800	76134020	8900	8900	8900	8900	0
414	20241024	140700	76134020	8900	8900	8900	8900	0
415	20241024	140600	76134020	8900	8900	8900	8900	117
416	20241024	140500	75092720	8870	8870	8870	8870	9
417	20241024	140400	75012890	8900	8900	8900	8900	2
418	20241024	140300	74995090	8900	8900	8900	8900	77
419	20241024	140200	74309790	8900	8900	8900	8900	0
420	20241024	140100	74309790	8900	8900	8900	8900	0
421	20241024	140000	74309790	8900	8900	8900	8900	20
422	20241024	135900	74131790	8910	8910	8910	8910	73
423	20241024	135800	73481360	8910	8910	8910	8910	0
424	20241024	135700	73481360	8910	8910	8910	8910	0
425	20241024	135600	73481360	8910	8910	8910	8910	42
426	20241024	135500	73107140	8910	8910	8910	8910	0
427	20241024	135400	73107140	8910	8910	8910	8910	0
428	20241024	135300	73107140	8910	8910	8910	8910	76
429	20241024	135200	72429980	8900	8900	8900	8900	100
430	20241024	135100	71539980	8920	8920	8920	8920	0
431	20241024	135000	71539980	8920	8920	8920	8920	0
432	20241024	134900	71539980	8920	8920	8920	8920	73
433	20241024	134800	70888820	8920	8920	8920	8920	0
434	20241024	134700	70888820	8920	8920	8920	8920	0
435	20241024	134600	70888820	8920	8920	8920	8920	59
436	20241024	134500	70362540	8920	8920	8920	8920	0
437	20241024	134400	70362540	8920	8920	8920	8920	0
438	20241024	134300	70362540	8920	8920	8920	8920	44
439	20241024	134200	69970060	8920	8920	8920	8920	0
440	20241024	134100	69970060	8920	8920	8920	8920	0
441	20241024	134000	69970060	8920	8920	8920	8920	98
442	20241024	133900	69095900	8920	8920	8920	8920	0
443	20241024	133800	69095900	8920	8920	8920	8920	0
444	20241024	133700	69095900	8920	8920	8920	8920	0
445	20241024	133600	69095900	8920	8920	8920	8920	74
446	20241024	133500	68435820	8920	8920	8920	8920	0
447	20241024	133400	68435820	8920	8920	8920	8920	0
448	20241024	133300	68435820	8920	8920	8920	8920	43
449	20241024	133200	68052260	8920	8920	8920	8920	0
450	20241024	133100	68052260	8920	8920	8920	8920	0
451	20241024	133000	68052260	8920	8920	8920	8920	60
452	20241024	132900	67517060	8920	8920	8920	8920	0
453	20241024	132800	67517060	8920	8920	8920	8920	0
454	20241024	132700	67517060	8920	8920	8920	8920	70
455	20241024	132600	66892660	8900	8900	8900	8900	0
456	20241024	132500	66892660	8900	8900	8900	8900	0
457	20241024	132400	66892660	8900	8900	8900	8900	0
458	20241024	132300	66892660	8900	8900	8900	8900	52
459	20241024	132200	66429860	8870	8870	8870	8870	12
460	20241024	132100	66323420	8920	8920	8920	8920	0
461	20241024	132000	66323420	8920	8920	8920	8920	52
462	20241024	131900	65859580	8920	8920	8920	8920	0
463	20241024	131800	65859580	8920	8920	8920	8920	0
464	20241024	131700	65859580	8920	8920	8920	8920	185
465	20241024	131600	64209380	8930	8930	8930	8930	0
466	20241024	131500	64209380	8930	8930	8930	8930	0
467	20241024	131400	64209380	8930	8930	8930	8930	109
468	20241024	131300	63236010	8930	8930	8930	8930	0
469	20241024	131200	63236010	8930	8930	8930	8930	0
470	20241024	131100	63236010	8930	8930	8930	8930	0
471	20241024	131000	63236010	8930	8930	8930	8930	89
472	20241024	130900	62441240	8930	8930	8930	8930	0
473	20241024	130800	62441240	8930	8930	8930	8930	1
474	20241024	130700	62432310	8870	8870	8870	8870	0
475	20241024	130600	62432310	8870	8870	8870	8870	0
476	20241024	130500	62432310	8870	8910	8910	8870	321
477	20241024	130400	59584960	8930	8930	8930	8930	109
478	20241024	130300	58611590	8930	8930	8930	8930	0
479	20241024	130200	58611590	8930	8930	8930	8930	3
480	20241024	130100	58584800	8930	8930	8930	8930	0
481	20241024	130000	58584800	8930	8930	8930	8930	58
482	20241024	125900	58066860	8930	8930	8930	8930	1
483	20241024	125800	58057930	8930	8930	8930	8930	0
484	20241024	125700	58057930	8930	8930	8930	8930	73
485	20241024	125600	57406040	8930	8930	8930	8930	0
486	20241024	125500	57406040	8930	8930	8930	8930	44
487	20241024	125400	57013120	8930	8920	8930	8920	99
488	20241024	125300	56129860	8930	8930	8930	8930	0
489	20241024	125200	56129860	8930	8930	8930	8930	0
490	20241024	125100	56129860	8930	8930	8930	8930	101
491	20241024	125000	55227930	8930	8930	8930	8930	0
492	20241024	124900	55227930	8930	8930	8930	8930	0
493	20241024	124800	55227930	8930	8930	8930	8930	0
494	20241024	124700	55227930	8930	8930	8930	8930	81
495	20241024	124600	54504600	8930	8930	8930	8930	0
496	20241024	124500	54504600	8930	8930	8930	8930	201
497	20241024	124400	52709670	8930	8930	8930	8930	56
498	20241024	124300	52209590	8920	8920	8920	8920	3
499	20241024	124200	52182830	8930	8930	8930	8930	0
500	20241024	124100	52182830	8930	8930	8930	8930	58
501	20241024	124000	51664890	8920	8920	8920	8920	1
502	20241024	123900	51655970	8920	8920	8920	8920	4
503	20241024	123800	51620290	8920	8920	8920	8920	41
504	20241024	123700	51254570	8920	8920	8920	8920	0
505	20241024	123600	51254570	8920	8920	8920	8920	0
506	20241024	123500	51254570	8920	8920	8920	8920	0
507	20241024	123400	51254570	8920	8920	8920	8920	63
508	20241024	123300	50692610	8920	8920	8920	8920	0
509	20241024	123200	50692610	8920	8920	8920	8920	0
510	20241024	123100	50692610	8920	8920	8920	8920	91
511	20241024	123000	49880890	8920	8920	8920	8920	0
512	20241024	122900	49880890	8920	8920	8920	8920	0
513	20241024	122800	49880890	8920	8920	8930	8920	132
514	20241024	122700	48702350	8920	8920	8920	8920	0
515	20241024	122600	48702350	8920	8920	8920	8920	2
516	20241024	122500	48684510	8930	8910	8930	8910	108
517	20241024	122400	47721170	8930	8930	8930	8930	0
518	20241024	122300	47721170	8930	8930	8930	8930	0
519	20241024	122200	47721170	8930	8930	8930	8930	0
520	20241024	122100	47721170	8930	8930	8930	8930	115
521	20241024	122000	46694220	8930	8930	8930	8930	0
522	20241024	121900	46694220	8930	8930	8930	8930	0
523	20241024	121800	46694220	8930	8930	8930	8930	115
524	20241024	121700	45667270	8930	8930	8930	8930	0
525	20241024	121600	45667270	8930	8930	8930	8930	0
526	20241024	121500	45667270	8930	8930	8930	8930	100
527	20241024	121400	44774270	8930	8930	8930	8930	0
528	20241024	121300	44774270	8930	8930	8930	8930	0
529	20241024	121200	44774270	8930	8930	8930	8930	0
530	20241024	121100	44774270	8930	8930	8930	8930	93
531	20241024	121000	43943780	8930	8930	8930	8930	3
532	20241024	120900	43916990	8930	8930	8930	8930	0
533	20241024	120800	43916990	8930	8930	8930	8930	91
534	20241024	120700	43104360	8930	8930	8930	8930	0
535	20241024	120600	43104360	8930	8930	8930	8930	0
536	20241024	120500	43104360	8930	8910	8930	8910	103
537	20241024	120400	42184970	8910	8910	8910	8910	1
538	20241024	120300	42176060	8900	8900	8900	8900	0
539	20241024	120200	42176060	8900	8880	8900	8880	21
540	20241024	120100	41989430	8870	8870	8870	8870	5
541	20241024	120000	41945080	8890	8890	8890	8890	0
542	20241024	115900	41945080	8890	8890	8890	8890	0
543	20241024	115800	41945080	8890	8890	8890	8890	121
544	20241024	115700	40869390	8890	8890	8890	8890	16
545	20241024	115600	40727150	8860	8860	8860	8860	0
546	20241024	115500	40727150	8860	8860	8860	8860	1
547	20241024	115400	40718290	8920	8920	8920	8920	0
548	20241024	115300	40718290	8920	8920	8920	8920	0
549	20241024	115200	40718290	8920	8920	8920	8920	106
550	20241024	115100	39772770	8920	8920	8920	8920	0
551	20241024	115000	39772770	8920	8920	8920	8920	0
552	20241024	114900	39772770	8920	8920	8920	8920	105
553	20241024	114800	38836170	8930	8930	8930	8930	0
554	20241024	114700	38836170	8930	8930	8930	8930	0
555	20241024	114600	38836170	8930	8930	8930	8930	0
556	20241024	114500	38836170	8930	8920	8930	8920	244
557	20241024	114400	36659630	8920	8920	8920	8920	0
558	20241024	114300	36659630	8920	8920	8920	8920	0
559	20241024	114200	36659630	8920	8920	8920	8920	59
560	20241024	114100	36133350	8920	8920	8920	8920	0
561	20241024	114000	36133350	8920	8920	8920	8920	0
562	20241024	113900	36133350	8920	8920	8920	8920	82
563	20241024	113800	35401910	8920	8920	8920	8920	0
564	20241024	113700	35401910	8920	8920	8920	8920	0
565	20241024	113600	35401910	8920	8920	8920	8920	43
566	20241024	113500	35018350	8920	8920	8920	8920	0
567	20241024	113400	35018350	8920	8920	8920	8920	0
568	20241024	113300	35018350	8920	8920	8920	8920	0
569	20241024	113200	35018350	8920	8910	8920	8910	145
570	20241024	113100	33725860	8920	8920	8920	8920	0
571	20241024	113000	33725860	8920	8920	8920	8920	0
572	20241024	112900	33725860	8920	8920	8920	8920	72
573	20241024	112800	33083620	8920	8920	8920	8920	0
574	20241024	112700	33083620	8920	8920	8920	8920	3
575	20241024	112600	33056860	8920	8920	8920	8920	60
576	20241024	112500	32521660	8920	8920	8920	8920	0
577	20241024	112400	32521660	8920	8920	8920	8920	0
578	20241024	112300	32521660	8920	8920	8920	8920	0
579	20241024	112200	32521660	8920	8920	8920	8920	49
580	20241024	112100	32084580	8920	8920	8920	8920	0
581	20241024	112000	32084580	8920	8920	8920	8920	0
582	20241024	111900	32084580	8920	8910	8920	8910	74
583	20241024	111800	31424770	8910	8910	8910	8910	0
584	20241024	111700	31424770	8910	8910	8910	8910	0
585	20241024	111600	31424770	8910	8910	8910	8910	110
586	20241024	111500	30444670	8910	8910	8910	8910	0
587	20241024	111400	30444670	8910	8910	8910	8910	0
588	20241024	111300	30444670	8910	8910	8910	8910	84
589	20241024	111200	29696230	8910	8910	8910	8910	0
590	20241024	111100	29696230	8910	8910	8910	8910	0
591	20241024	111000	29696230	8910	8910	8910	8910	0
592	20241024	110900	29696230	8910	8910	8910	8910	82
593	20241024	110800	28965610	8910	8910	8910	8910	0
594	20241024	110700	28965610	8910	8910	8910	8910	0
595	20241024	110600	28965610	8910	8910	8910	8910	79
596	20241024	110500	28261720	8910	8910	8910	8910	0
597	20241024	110400	28261720	8910	8910	8910	8910	0
598	20241024	110300	28261720	8910	8910	8910	8910	109
599	20241024	110200	27290530	8910	8910	8910	8910	0
600	20241024	110100	27290530	8910	8910	8910	8910	0
601	20241024	110000	27290530	8910	8900	8910	8900	158
602	20241024	105900	25883820	8900	8900	8900	8900	0
603	20241024	105800	25883820	8900	8900	8900	8900	0
604	20241024	105700	25883820	8900	8900	8900	8900	0
605	20241024	105600	25883820	8900	8900	8900	8900	47
606	20241024	105500	25465520	8900	8900	8900	8900	0
607	20241024	105400	25465520	8900	8900	8900	8900	0
608	20241024	105300	25465520	8900	8890	8900	8890	72
609	20241024	105200	24824790	8870	8870	8870	8870	20
610	20241024	105100	24647390	8840	8840	8840	8840	0
611	20241024	105000	24647390	8840	8840	8840	8840	0
612	20241024	104900	24647390	8840	8840	8840	8840	0
613	20241024	104800	24647390	8840	8840	8840	8840	0
614	20241024	104700	24647390	8840	8910	8910	8840	123
615	20241024	104600	23551650	8890	8890	8890	8890	0
616	20241024	104500	23551650	8890	8890	8890	8890	0
617	20241024	104400	23551650	8890	8890	8890	8890	0
618	20241024	104300	23551650	8890	8890	8890	8890	44
619	20241024	104200	23160490	8860	8860	8860	8860	0
620	20241024	104100	23160490	8860	8910	8910	8860	49
621	20241024	104000	22725740	8910	8900	8910	8900	86
622	20241024	103900	21959860	8900	8900	8900	8900	0
623	20241024	103800	21959860	8900	8900	8900	8900	0
624	20241024	103700	21959860	8900	8900	8900	8900	64
625	20241024	103600	21390260	8900	8900	8900	8900	0
626	20241024	103500	21390260	8900	8900	8900	8900	0
627	20241024	103400	21390260	8900	8900	8900	8900	0
628	20241024	103300	21390260	8900	8900	8900	8900	118
629	20241024	103200	20340060	8900	8900	8900	8900	0
630	20241024	103100	20340060	8900	8900	8900	8900	0
631	20241024	103000	20340060	8900	8900	8900	8900	69
632	20241024	102900	19725960	8900	8900	8900	8900	0
633	20241024	102800	19725960	8900	8900	8900	8900	0
634	20241024	102700	19725960	8900	8900	8900	8900	113
635	20241024	102600	18720260	8870	8870	8870	8870	0
636	20241024	102500	18720260	8870	8870	8870	8870	100
637	20241024	102400	17833260	8840	8840	8840	8840	0
638	20241024	102300	17833260	8840	8840	8840	8840	0
639	20241024	102200	17833260	8840	8840	8840	8840	0
640	20241024	102100	17833260	8840	8840	8840	8840	2
641	20241024	102000	17815580	8900	8900	8900	8900	53
642	20241024	101900	17343880	8900	8900	8900	8900	1
643	20241024	101800	17334980	8900	8900	8900	8900	0
644	20241024	101700	17334980	8900	8890	8900	8890	111
645	20241024	101600	16347540	8890	8890	8890	8890	0
646	20241024	101500	16347540	8890	8890	8890	8890	0
647	20241024	101400	16347540	8890	8890	8890	8890	66
648	20241024	101300	15760800	8890	8890	8890	8890	0
649	20241024	101200	15760800	8890	8890	8890	8890	0
650	20241024	101100	15760800	8890	8890	8890	8890	88
651	20241024	101000	14978480	8890	8890	8890	8890	0
652	20241024	100900	14978480	8890	8890	8890	8890	0
653	20241024	100800	14978480	8890	8890	8890	8890	0
654	20241024	100700	14978480	8890	8890	8890	8890	63
655	20241024	100600	14418410	8890	8890	8890	8890	0
656	20241024	100500	14418410	8890	8890	8890	8890	0
657	20241024	100400	14418410	8890	8850	8890	8850	90
658	20241024	100300	13618870	8860	8860	8860	8860	0
659	20241024	100200	13618870	8860	8860	8860	8860	0
660	20241024	100100	13618870	8860	8830	8860	8830	62
661	20241024	100000	13069730	8880	8880	8880	8880	0
662	20241024	095900	13069730	8880	8880	8880	8880	0
663	20241024	095800	13069730	8880	8880	8880	8880	48
664	20241024	095700	12643490	8890	8890	8890	8890	0
665	20241024	095600	12643490	8890	8890	8890	8890	0
666	20241024	095500	12643490	8890	8890	8890	8890	0
667	20241024	095400	12643490	8890	8890	8890	8890	101
668	20241024	095300	11745600	8890	8890	8890	8890	0
669	20241024	095200	11745600	8890	8890	8890	8890	0
670	20241024	095100	11745600	8890	8890	8890	8890	112
671	20241024	095000	10749920	8890	8890	8890	8890	1
672	20241024	094900	10741030	8830	8880	8880	8830	29
673	20241024	094800	10483950	8890	8880	8890	8880	134
674	20241024	094700	9293340	8880	8880	8880	8880	0
675	20241024	094600	9293340	8880	8880	8880	8880	0
676	20241024	094500	9293340	8880	8880	8880	8880	0
677	20241024	094400	9293340	8880	8880	8880	8880	69
678	20241024	094300	8680620	8880	8880	8880	8880	0
679	20241024	094200	8680620	8880	8880	8880	8880	0
680	20241024	094100	8680620	8880	8880	8880	8880	84
681	20241024	094000	7934700	8880	8880	8880	8880	0
682	20241024	093900	7934700	8880	8880	8880	8880	0
683	20241024	093800	7934700	8880	8880	8880	8880	112
684	20241024	093700	6940140	8880	8880	8880	8880	0
685	20241024	093600	6940140	8880	8880	8880	8880	0
686	20241024	093500	6940140	8880	8870	8880	8870	72
687	20241024	093400	6301190	8860	8860	8860	8860	1
688	20241024	093300	6292330	8860	8860	8860	8860	5
689	20241024	093200	6248030	8860	8860	8860	8860	0
690	20241024	093100	6248030	8860	8860	8860	8860	95
691	20241024	093000	5406330	8870	8870	8870	8870	0
692	20241024	092900	5406330	8870	8870	8870	8870	0
693	20241024	092800	5406330	8870	8870	8870	8870	120
694	20241024	092700	4341930	8870	8870	8870	8870	2
695	20241024	092600	4324190	8850	8850	8850	8850	74
696	20241024	092500	3669290	8820	8820	8820	8820	0
697	20241024	092400	3669290	8820	8820	8820	8820	0
698	20241024	092300	3669290	8820	8820	8820	8820	0
699	20241024	092200	3669290	8820	8820	8820	8820	0
700	20241024	092100	3669290	8820	8820	8820	8820	0
701	20241024	092000	3669290	8820	8820	8820	8820	1
702	20241024	091900	3660470	8820	8820	8820	8820	0
703	20241024	091800	3660470	8820	8820	8820	8820	0
704	20241024	091700	3660470	8820	8820	8820	8820	0
705	20241024	091600	3660470	8820	8820	8820	8820	0
706	20241024	091500	3660470	8820	8820	8820	8820	1
707	20241024	091400	3651650	8820	8820	8820	8820	0
708	20241024	091300	3651650	8820	8820	8820	8820	5
709	20241024	091200	3607550	8830	8860	8890	8830	155
710	20241024	091100	2232470	8840	8860	8860	8840	140
711	20241024	091000	992930	8860	8860	8860	8860	0
712	20241024	090900	992930	8860	8860	8860	8860	44
713	20241024	090800	603090	8890	8890	8890	8890	0
714	20241024	090700	603090	8890	8890	8890	8890	0
715	20241024	090600	603090	8890	8890	8890	8890	0
716	20241024	090500	603090	8890	8890	8890	8890	6
717	20241024	090400	549750	8900	8900	8900	8900	0
718	20241024	090300	549750	8900	8900	8900	8900	20
719	20241024	090200	371750	8900	8900	8900	8900	1
720	20241024	090100	362850	8850	8850	8850	8850	0
721	20241024	090000	362850	8850	8850	8850	8850	41