KissMeData/271940/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210100	319463790	19980	19980	19980	19980	905
3	20241024	210000	319463790	19980	19980	19980	19980	0
4	20241024	205900	319463790	19980	19980	19980	19980	0
5	20241024	205800	319463790	19980	19980	19980	19980	0
6	20241024	205700	319463790	19980	19980	19980	19980	0
7	20241024	205600	319463790	19980	19980	19980	19980	0
8	20241024	205500	319463790	19980	19980	19980	19980	0
9	20241024	205400	319463790	19980	19980	19980	19980	0
10	20241024	205300	319463790	19980	19980	19980	19980	0
11	20241024	205200	319463790	19980	19980	19980	19980	0
12	20241024	205100	319463790	19980	19980	19980	19980	0
13	20241024	205000	319463790	19980	19980	19980	19980	0
14	20241024	204900	319463790	19980	19980	19980	19980	0
15	20241024	204800	319463790	19980	19980	19980	19980	0
16	20241024	204700	319463790	19980	19980	19980	19980	0
17	20241024	204600	319463790	19980	19980	19980	19980	0
18	20241024	204500	319463790	19980	19980	19980	19980	0
19	20241024	204400	319463790	19980	19980	19980	19980	0
20	20241024	204300	319463790	19980	19980	19980	19980	0
21	20241024	204200	319463790	19980	19980	19980	19980	0
22	20241024	204100	319463790	19980	19980	19980	19980	0
23	20241024	204000	319463790	19980	19980	19980	19980	0
24	20241024	203900	319463790	19980	19980	19980	19980	0
25	20241024	203800	319463790	19980	19980	19980	19980	0
26	20241024	203700	319463790	19980	19980	19980	19980	0
27	20241024	203600	319463790	19980	19980	19980	19980	0
28	20241024	203500	319463790	19980	19980	19980	19980	0
29	20241024	203400	319463790	19980	19980	19980	19980	0
30	20241024	203300	319463790	19980	19980	19980	19980	0
31	20241024	203200	319463790	19980	19980	19980	19980	0
32	20241024	203100	319463790	19980	19980	19980	19980	905
33	20241024	203000	319463790	19980	19980	19980	19980	0
34	20241024	202900	319463790	19980	19980	19980	19980	0
35	20241024	202800	319463790	19980	19980	19980	19980	0
36	20241024	202700	319463790	19980	19980	19980	19980	0
37	20241024	202600	319463790	19980	19980	19980	19980	0
38	20241024	202500	319463790	19980	19980	19980	19980	0
39	20241024	202400	319463790	19980	19980	19980	19980	0
40	20241024	202300	319463790	19980	19980	19980	19980	0
41	20241024	202200	319463790	19980	19980	19980	19980	0
42	20241024	202100	319463790	19980	19980	19980	19980	0
43	20241024	202000	319463790	19980	19980	19980	19980	0
44	20241024	201900	319463790	19980	19980	19980	19980	0
45	20241024	201800	319463790	19980	19980	19980	19980	0
46	20241024	201700	319463790	19980	19980	19980	19980	0
47	20241024	201600	319463790	19980	19980	19980	19980	0
48	20241024	201500	319463790	19980	19980	19980	19980	0
49	20241024	201400	319463790	19980	19980	19980	19980	0
50	20241024	201300	319463790	19980	19980	19980	19980	0
51	20241024	201200	319463790	19980	19980	19980	19980	0
52	20241024	201100	319463790	19980	19980	19980	19980	0
53	20241024	201000	319463790	19980	19980	19980	19980	0
54	20241024	200900	319463790	19980	19980	19980	19980	0
55	20241024	200800	319463790	19980	19980	19980	19980	0
56	20241024	200700	319463790	19980	19980	19980	19980	0
57	20241024	200600	319463790	19980	19980	19980	19980	0
58	20241024	200500	319463790	19980	19980	19980	19980	0
59	20241024	200400	319463790	19980	19980	19980	19980	0
60	20241024	200300	319463790	19980	19980	19980	19980	0
61	20241024	200200	319463790	19980	19980	19980	19980	0
62	20241024	200100	319463790	19980	19980	19980	19980	905
63	20241024	200000	319463790	19980	19980	19980	19980	0
64	20241024	195900	319463790	19980	19980	19980	19980	0
65	20241024	195800	319463790	19980	19980	19980	19980	0
66	20241024	195700	319463790	19980	19980	19980	19980	0
67	20241024	195600	319463790	19980	19980	19980	19980	0
68	20241024	195500	319463790	19980	19980	19980	19980	0
69	20241024	195400	319463790	19980	19980	19980	19980	0
70	20241024	195300	319463790	19980	19980	19980	19980	0
71	20241024	195200	319463790	19980	19980	19980	19980	0
72	20241024	195100	319463790	19980	19980	19980	19980	0
73	20241024	195000	319463790	19980	19980	19980	19980	0
74	20241024	194900	319463790	19980	19980	19980	19980	0
75	20241024	194800	319463790	19980	19980	19980	19980	0
76	20241024	194700	319463790	19980	19980	19980	19980	0
77	20241024	194600	319463790	19980	19980	19980	19980	0
78	20241024	194500	319463790	19980	19980	19980	19980	0
79	20241024	194400	319463790	19980	19980	19980	19980	0
80	20241024	194300	319463790	19980	19980	19980	19980	0
81	20241024	194200	319463790	19980	19980	19980	19980	0
82	20241024	194100	319463790	19980	19980	19980	19980	0
83	20241024	194000	319463790	19980	19980	19980	19980	0
84	20241024	193900	319463790	19980	19980	19980	19980	0
85	20241024	193800	319463790	19980	19980	19980	19980	0
86	20241024	193700	319463790	19980	19980	19980	19980	0
87	20241024	193600	319463790	19980	19980	19980	19980	0
88	20241024	193500	319463790	19980	19980	19980	19980	0
89	20241024	193400	319463790	19980	19980	19980	19980	0
90	20241024	193300	319463790	19980	19980	19980	19980	0
91	20241024	193200	319463790	19980	19980	19980	19980	0
92	20241024	193100	319463790	19980	19980	19980	19980	905
93	20241024	193000	319463790	19980	19980	19980	19980	0
94	20241024	192900	319463790	19980	19980	19980	19980	0
95	20241024	192800	319463790	19980	19980	19980	19980	0
96	20241024	192700	319463790	19980	19980	19980	19980	0
97	20241024	192600	319463790	19980	19980	19980	19980	0
98	20241024	192500	319463790	19980	19980	19980	19980	0
99	20241024	192400	319463790	19980	19980	19980	19980	0
100	20241024	192300	319463790	19980	19980	19980	19980	0
101	20241024	192200	319463790	19980	19980	19980	19980	0
102	20241024	192100	319463790	19980	19980	19980	19980	0
103	20241024	192000	319463790	19980	19980	19980	19980	0
104	20241024	191900	319463790	19980	19980	19980	19980	0
105	20241024	191800	319463790	19980	19980	19980	19980	0
106	20241024	191700	319463790	19980	19980	19980	19980	0
107	20241024	191600	319463790	19980	19980	19980	19980	0
108	20241024	191500	319463790	19980	19980	19980	19980	0
109	20241024	191400	319463790	19980	19980	19980	19980	0
110	20241024	191300	319463790	19980	19980	19980	19980	0
111	20241024	191200	319463790	19980	19980	19980	19980	0
112	20241024	191100	319463790	19980	19980	19980	19980	0
113	20241024	191000	319463790	19980	19980	19980	19980	0
114	20241024	190900	319463790	19980	19980	19980	19980	0
115	20241024	190800	319463790	19980	19980	19980	19980	0
116	20241024	190700	319463790	19980	19980	19980	19980	0
117	20241024	190600	319463790	19980	19980	19980	19980	0
118	20241024	190500	319463790	19980	19980	19980	19980	0
119	20241024	190400	319463790	19980	19980	19980	19980	0
120	20241024	190300	319463790	19980	19980	19980	19980	0
121	20241024	190200	319463790	19980	19980	19980	19980	0
122	20241024	190100	319463790	19980	19980	19980	19980	905
123	20241024	190000	319463790	19980	19980	19980	19980	0
124	20241024	185900	319463790	19980	19980	19980	19980	0
125	20241024	185800	319463790	19980	19980	19980	19980	0
126	20241024	185700	319463790	19980	19980	19980	19980	0
127	20241024	185600	319463790	19980	19980	19980	19980	0
128	20241024	185500	319463790	19980	19980	19980	19980	0
129	20241024	185400	319463790	19980	19980	19980	19980	0
130	20241024	185300	319463790	19980	19980	19980	19980	0
131	20241024	185200	319463790	19980	19980	19980	19980	0
132	20241024	185100	319463790	19980	19980	19980	19980	0
133	20241024	185000	319463790	19980	19980	19980	19980	0
134	20241024	184900	319463790	19980	19980	19980	19980	0
135	20241024	184800	319463790	19980	19980	19980	19980	0
136	20241024	184700	319463790	19980	19980	19980	19980	0
137	20241024	184600	319463790	19980	19980	19980	19980	0
138	20241024	184500	319463790	19980	19980	19980	19980	0
139	20241024	184400	319463790	19980	19980	19980	19980	0
140	20241024	184300	319463790	19980	19980	19980	19980	0
141	20241024	184200	319463790	19980	19980	19980	19980	0
142	20241024	184100	319463790	19980	19980	19980	19980	0
143	20241024	184000	319463790	19980	19980	19980	19980	0
144	20241024	183900	319463790	19980	19980	19980	19980	0
145	20241024	183800	319463790	19980	19980	19980	19980	0
146	20241024	183700	319463790	19980	19980	19980	19980	0
147	20241024	183600	319463790	19980	19980	19980	19980	0
148	20241024	183500	319463790	19980	19980	19980	19980	0
149	20241024	183400	319463790	19980	19980	19980	19980	0
150	20241024	183300	319463790	19980	19980	19980	19980	0
151	20241024	183200	319463790	19980	19980	19980	19980	0
152	20241024	183100	319463790	19980	19980	19980	19980	905
153	20241024	183000	319463790	19980	19980	19980	19980	0
154	20241024	182900	319463790	19980	19980	19980	19980	0
155	20241024	182800	319463790	19980	19980	19980	19980	0
156	20241024	182700	319463790	19980	19980	19980	19980	0
157	20241024	182600	319463790	19980	19980	19980	19980	0
158	20241024	182500	319463790	19980	19980	19980	19980	0
159	20241024	182400	319463790	19980	19980	19980	19980	0
160	20241024	182300	319463790	19980	19980	19980	19980	0
161	20241024	182200	319463790	19980	19980	19980	19980	0
162	20241024	182100	319463790	19980	19980	19980	19980	0
163	20241024	182000	319463790	19980	19980	19980	19980	0
164	20241024	181900	319463790	19980	19980	19980	19980	0
165	20241024	181800	319463790	19980	19980	19980	19980	0
166	20241024	181700	319463790	19980	19980	19980	19980	0
167	20241024	181600	319463790	19980	19980	19980	19980	0
168	20241024	181500	319463790	19980	19980	19980	19980	0
169	20241024	181400	319463790	19980	19980	19980	19980	0
170	20241024	181300	319463790	19980	19980	19980	19980	0
171	20241024	181200	319463790	19980	19980	19980	19980	0
172	20241024	181100	319463790	19980	19980	19980	19980	0
173	20241024	181000	319463790	19980	19980	19980	19980	0
174	20241024	180900	319463790	19980	19980	19980	19980	0
175	20241024	180800	319463790	19980	19980	19980	19980	0
176	20241024	180700	319463790	19980	19980	19980	19980	0
177	20241024	180600	319463790	19980	19980	19980	19980	0
178	20241024	180500	319463790	19980	19980	19980	19980	0
179	20241024	180400	319463790	19980	19980	19980	19980	0
180	20241024	180300	319463790	19980	19980	19980	19980	0
181	20241024	180200	319463790	19980	19980	19980	19980	0
182	20241024	180100	319463790	19980	19980	19980	19980	905
183	20241024	180000	319463790	19980	19980	19980	19980	0
184	20241024	175900	319463790	19980	19980	19980	19980	0
185	20241024	175800	319463790	19980	19980	19980	19980	0
186	20241024	175700	319463790	19980	19980	19980	19980	0
187	20241024	175600	319463790	19980	19980	19980	19980	0
188	20241024	175500	319463790	19980	19980	19980	19980	0
189	20241024	175400	319463790	19980	19980	19980	19980	0
190	20241024	175300	319463790	19980	19980	19980	19980	0
191	20241024	175200	319463790	19980	19980	19980	19980	0
192	20241024	175100	319463790	19980	19980	19980	19980	0
193	20241024	175000	319463790	19980	19980	19980	19980	0
194	20241024	174900	319463790	19980	19980	19980	19980	0
195	20241024	174800	319463790	19980	19980	19980	19980	0
196	20241024	174700	319463790	19980	19980	19980	19980	0
197	20241024	174600	319463790	19980	19980	19980	19980	0
198	20241024	174500	319463790	19980	19980	19980	19980	0
199	20241024	174400	319463790	19980	19980	19980	19980	0
200	20241024	174300	319463790	19980	19980	19980	19980	0
201	20241024	174200	319463790	19980	19980	19980	19980	0
202	20241024	174100	319463790	19980	19980	19980	19980	0
203	20241024	174000	319463790	19980	19980	19980	19980	0
204	20241024	173900	319463790	19980	19980	19980	19980	0
205	20241024	173800	319463790	19980	19980	19980	19980	0
206	20241024	173700	319463790	19980	19980	19980	19980	0
207	20241024	173600	319463790	19980	19980	19980	19980	0
208	20241024	173500	319463790	19980	19980	19980	19980	0
209	20241024	173400	319463790	19980	19980	19980	19980	0
210	20241024	173300	319463790	19980	19980	19980	19980	0
211	20241024	173200	319463790	19980	19980	19980	19980	0
212	20241024	173100	319463790	19980	19980	19980	19980	905
213	20241024	173000	319463790	19980	19980	19980	19980	0
214	20241024	172900	319463790	19980	19980	19980	19980	0
215	20241024	172800	319463790	19980	19980	19980	19980	0
216	20241024	172700	319463790	19980	19980	19980	19980	0
217	20241024	172600	319463790	19980	19980	19980	19980	0
218	20241024	172500	319463790	19980	19980	19980	19980	0
219	20241024	172400	319463790	19980	19980	19980	19980	0
220	20241024	172300	319463790	19980	19980	19980	19980	0
221	20241024	172200	319463790	19980	19980	19980	19980	0
222	20241024	172100	319463790	19980	19980	19980	19980	0
223	20241024	172000	319463790	19980	19980	19980	19980	0
224	20241024	171900	319463790	19980	19980	19980	19980	0
225	20241024	171800	319463790	19980	19980	19980	19980	0
226	20241024	171700	319463790	19980	19980	19980	19980	0
227	20241024	171600	319463790	19980	19980	19980	19980	0
228	20241024	171500	319463790	19980	19980	19980	19980	0
229	20241024	171400	319463790	19980	19980	19980	19980	0
230	20241024	171300	319463790	19980	19980	19980	19980	0
231	20241024	171200	319463790	19980	19980	19980	19980	0
232	20241024	171100	319463790	19980	19980	19980	19980	0
233	20241024	171000	319463790	19980	19980	19980	19980	0
234	20241024	170900	319463790	19980	19980	19980	19980	0
235	20241024	170800	319463790	19980	19980	19980	19980	0
236	20241024	170700	319463790	19980	19980	19980	19980	0
237	20241024	170600	319463790	19980	19980	19980	19980	0
238	20241024	170500	319463790	19980	19980	19980	19980	0
239	20241024	170400	319463790	19980	19980	19980	19980	0
240	20241024	170300	319463790	19980	19980	19980	19980	0
241	20241024	170200	319463790	19980	19980	19980	19980	0
242	20241024	170100	319463790	19980	19980	19980	19980	905
243	20241024	170000	319463790	19980	19980	19980	19980	0
244	20241024	165900	319463790	19980	19980	19980	19980	0
245	20241024	165800	319463790	19980	19980	19980	19980	0
246	20241024	165700	319463790	19980	19980	19980	19980	0
247	20241024	165600	319463790	19980	19980	19980	19980	0
248	20241024	165500	319463790	19980	19980	19980	19980	0
249	20241024	165400	319463790	19980	19980	19980	19980	0
250	20241024	165300	319463790	19980	19980	19980	19980	0
251	20241024	165200	319463790	19980	19980	19980	19980	0
252	20241024	165100	319463790	19980	19980	19980	19980	0
253	20241024	165000	319463790	19980	19980	19980	19980	0
254	20241024	164900	319463790	19980	19980	19980	19980	0
255	20241024	164800	319463790	19980	19980	19980	19980	0
256	20241024	164700	319463790	19980	19980	19980	19980	0
257	20241024	164600	319463790	19980	19980	19980	19980	0
258	20241024	164500	319463790	19980	19980	19980	19980	0
259	20241024	164400	319463790	19980	19980	19980	19980	0
260	20241024	164300	319463790	19980	19980	19980	19980	0
261	20241024	164200	319463790	19980	19980	19980	19980	0
262	20241024	164100	319463790	19980	19980	19980	19980	0
263	20241024	164000	319463790	19980	19980	19980	19980	0
264	20241024	163900	319463790	19980	19980	19980	19980	0
265	20241024	163800	319463790	19980	19980	19980	19980	0
266	20241024	163700	319463790	19980	19980	19980	19980	0
267	20241024	163600	319463790	19980	19980	19980	19980	0
268	20241024	163500	319463790	19980	19980	19980	19980	0
269	20241024	163400	319463790	19980	19980	19980	19980	0
270	20241024	163300	319463790	19980	19980	19980	19980	0
271	20241024	163200	319463790	19980	19980	19980	19980	0
272	20241024	163100	319463790	19980	19980	19980	19980	905
273	20241024	163000	319463790	19980	19980	19980	19980	0
274	20241024	162900	319463790	19980	19980	19980	19980	0
275	20241024	162800	319463790	19980	19980	19980	19980	0
276	20241024	162700	319463790	19980	19980	19980	19980	0
277	20241024	162600	319463790	19980	19980	19980	19980	0
278	20241024	162500	319463790	19980	19980	19980	19980	0
279	20241024	162400	319463790	19980	19980	19980	19980	0
280	20241024	162300	319463790	19980	19980	19980	19980	0
281	20241024	162200	319463790	19980	19980	19980	19980	0
282	20241024	162100	319463790	19980	19980	19980	19980	0
283	20241024	162000	319463790	19980	19980	19980	19980	0
284	20241024	161900	319463790	19980	19980	19980	19980	0
285	20241024	161800	319463790	19980	19980	19980	19980	0
286	20241024	161700	319463790	19980	19980	19980	19980	0
287	20241024	161600	319463790	19980	19980	19980	19980	0
288	20241024	161500	319463790	19980	19980	19980	19980	0
289	20241024	161400	319463790	19980	19980	19980	19980	0
290	20241024	161300	319463790	19980	19980	19980	19980	0
291	20241024	161200	319463790	19980	19980	19980	19980	0
292	20241024	161100	319463790	19980	19980	19980	19980	0
293	20241024	161000	319463790	19980	19980	19980	19980	0
294	20241024	160900	319463790	19980	19980	19980	19980	0
295	20241024	160800	319463790	19980	19980	19980	19980	0
296	20241024	160700	319463790	19980	19980	19980	19980	0
297	20241024	160600	319463790	19980	19980	19980	19980	0
298	20241024	160500	319463790	19980	19980	19980	19980	0
299	20241024	160400	319463790	19980	19980	19980	19980	0
300	20241024	160300	319463790	19980	19980	19980	19980	0
301	20241024	160200	319463790	19980	19980	19980	19980	0
302	20241024	160100	319463790	19980	19980	19980	19980	905
303	20241024	160000	319463790	19980	19980	19980	19980	0
304	20241024	155900	319463790	19980	19980	19980	19980	0
305	20241024	155800	319463790	19980	19980	19980	19980	0
306	20241024	155700	319463790	19980	19980	19980	19980	0
307	20241024	155600	319463790	19980	19980	19980	19980	0
308	20241024	155500	319463790	19980	19980	19980	19980	0
309	20241024	155400	319463790	19980	19980	19980	19980	0
310	20241024	155300	319463790	19980	19980	19980	19980	0
311	20241024	155200	319463790	19980	19980	19980	19980	0
312	20241024	155100	319463790	19980	19980	19980	19980	0
313	20241024	155000	319463790	19980	19980	19980	19980	0
314	20241024	154900	319463790	19980	19980	19980	19980	0
315	20241024	154800	319463790	19980	19980	19980	19980	0
316	20241024	154700	319463790	19980	19980	19980	19980	0
317	20241024	154600	319463790	19980	19980	19980	19980	0
318	20241024	154500	319463790	19980	19980	19980	19980	0
319	20241024	154400	319463790	19980	19980	19980	19980	0
320	20241024	154300	319463790	19980	19980	19980	19980	0
321	20241024	154200	319463790	19980	19980	19980	19980	0
322	20241024	154100	319463790	19980	19980	19980	19980	0
323	20241024	154000	319463790	19980	19980	19980	19980	0
324	20241024	153900	319463790	19980	19980	19980	19980	0
325	20241024	153800	319463790	19980	19980	19980	19980	0
326	20241024	153700	319463790	19980	19980	19980	19980	0
327	20241024	153600	319463790	19980	19980	19980	19980	0
328	20241024	153500	319463790	19980	19980	19980	19980	0
329	20241024	153400	319463790	19980	19980	19980	19980	0
330	20241024	153300	319463790	19980	19980	19980	19980	0
331	20241024	153200	319463790	19980	19980	19980	19980	0
332	20241024	153100	319463790	19980	19980	19980	19980	905
333	20241024	153000	319463790	19980	19980	19980	19980	905
334	20241024	152900	301381890	19980	19980	19980	19980	0
335	20241024	152800	301381890	19980	19980	19980	19980	0
336	20241024	152700	301381890	19980	19980	19980	19980	0
337	20241024	152600	301381890	19980	19980	19980	19980	0
338	20241024	152500	301381890	19980	19980	19980	19980	0
339	20241024	152400	301381890	19980	19980	19980	19980	0
340	20241024	152300	301381890	19980	19980	19980	19980	0
341	20241024	152200	301381890	19980	19980	19980	19980	0
342	20241024	152100	301381890	19980	19980	19980	19980	0
343	20241024	152000	301381890	19980	19980	19980	19980	0
344	20241024	151900	301381890	19980	19980	19980	19980	0
345	20241024	151800	301381890	19980	19980	19980	19980	17
346	20241024	151700	301042230	19980	19990	20050	19980	77
347	20241024	151600	299503400	19970	19970	19970	19970	0
348	20241024	151500	299503400	19970	19970	19970	19970	0
349	20241024	151400	299503400	19970	19990	19990	19970	227
350	20241024	151300	294968150	20050	20050	20050	20050	0
351	20241024	151200	294968150	20050	19990	20050	19990	5
352	20241024	151100	294868080	19990	19990	19990	19990	100
353	20241024	151000	292869080	19990	19990	19990	19990	1
354	20241024	150900	292849090	20000	20000	20000	20000	0
355	20241024	150800	292849090	20000	20000	20000	20000	17
356	20241024	150700	292509090	20050	20050	20050	20050	0
357	20241024	150600	292509090	20050	20000	20050	19990	14
358	20241024	150500	292229090	20000	20000	20000	20000	0
359	20241024	150400	292229090	20000	20000	20000	20000	30
360	20241024	150300	291629090	20050	20050	20050	20050	0
361	20241024	150200	291629090	20050	20050	20050	20050	0
362	20241024	150100	291629090	20050	20050	20050	20050	17
363	20241024	150000	291288240	20050	20000	20050	20000	104
364	20241024	145900	289208140	20000	20000	20000	20000	0
365	20241024	145800	289208140	20000	20000	20000	20000	0
366	20241024	145700	289208140	20000	20000	20000	20000	0
367	20241024	145600	289208140	20000	20000	20000	20000	0
368	20241024	145500	289208140	20000	20000	20000	20000	0
369	20241024	145400	289208140	20000	20000	20000	20000	1
370	20241024	145300	289188140	20050	20050	20050	20050	15
371	20241024	145200	288887390	20100	20100	20100	20100	0
372	20241024	145100	288887390	20100	20100	20100	20100	0
373	20241024	145000	288887390	20100	20050	20100	20050	34
374	20241024	144900	288204090	20100	20000	20100	20000	6
375	20241024	144800	288083790	20050	20100	20100	19990	392
376	20241024	144700	280245490	20100	20050	20100	20000	1017
377	20241024	144600	259809190	20000	20000	20000	20000	10
378	20241024	144500	259609190	20000	20050	20050	20000	2
379	20241024	144400	259569140	20050	20050	20050	20050	2
380	20241024	144300	259529040	20050	20050	20050	20050	38
381	20241024	144200	258767140	20050	20050	20050	20050	0
382	20241024	144100	258767140	20050	20050	20050	20050	31
383	20241024	144000	258145590	19990	20000	20000	19990	56
384	20241024	143900	257025990	20000	20000	20000	20000	0
385	20241024	143800	257025990	20000	20000	20000	20000	0
386	20241024	143700	257025990	20000	20000	20000	20000	0
387	20241024	143600	257025990	20000	20000	20000	20000	0
388	20241024	143500	257025990	20000	20000	20000	20000	57
389	20241024	143400	255885990	20000	20000	20000	20000	4
390	20241024	143300	255805990	20000	20000	20000	20000	38
391	20241024	143200	255045990	20000	20000	20000	20000	13
392	20241024	143100	254785990	20050	20050	20050	20050	0
393	20241024	143000	254785990	20050	20050	20050	20050	0
394	20241024	142900	254785990	20050	20050	20050	20050	0
395	20241024	142800	254785990	20050	20050	20050	20050	0
396	20241024	142700	254785990	20050	20050	20050	20050	0
397	20241024	142600	254785990	20050	20050	20050	20050	0
398	20241024	142500	254785990	20050	20050	20050	20050	0
399	20241024	142400	254785990	20050	20000	20050	20000	21
400	20241024	142300	254365040	20050	20000	20050	20000	21
401	20241024	142200	253944940	20050	20050	20050	20050	0
402	20241024	142100	253944940	20050	20050	20050	20050	1
403	20241024	142000	253924890	20050	20050	20050	20050	13
404	20241024	141900	253664240	20150	20000	20150	20000	3214
405	20241024	141800	189063240	20100	20050	20100	20000	297
406	20241024	141700	183110390	20000	20000	20000	20000	4
407	20241024	141600	183030390	20000	20000	20000	20000	0
408	20241024	141500	183030390	20000	20000	20000	20000	1
409	20241024	141400	183010390	20000	20000	20000	20000	4
410	20241024	141300	182930390	19990	19990	19990	19990	52
411	20241024	141200	181890910	19990	19990	19990	19990	0
412	20241024	141100	181890910	19990	19990	19990	19990	0
413	20241024	141000	181890910	19990	19990	19990	19990	0
414	20241024	140900	181890910	19990	19980	20050	19980	7
415	20241024	140800	181750960	19990	19980	19990	19980	2
416	20241024	140700	181710990	19970	19970	19970	19970	0
417	20241024	140600	181710990	19970	19980	20050	19970	20
418	20241024	140500	181310570	19970	19970	19970	19970	1
419	20241024	140400	181290600	19970	19980	19980	19970	17
420	20241024	140300	180951060	20050	19970	20050	19970	28
421	20241024	140200	180391480	19990	19990	19990	19990	0
422	20241024	140100	180391480	19990	19980	19990	19970	63
423	20241024	140000	179133340	20000	19980	20000	19980	2
424	20241024	135900	179093360	19970	19970	19980	19970	11
425	20241024	135800	178873680	19970	19970	19970	19970	0
426	20241024	135700	178873680	19970	19970	19970	19970	0
427	20241024	135600	178873680	19970	19970	19970	19970	0
428	20241024	135500	178873680	19970	19970	19970	19970	0
429	20241024	135400	178873680	19970	19970	19970	19970	8
430	20241024	135300	178713920	19970	19970	19970	19970	0
431	20241024	135200	178713920	19970	19970	19970	19970	17
432	20241024	135100	178374430	19970	19970	19980	19970	4
433	20241024	135000	178294540	19980	19980	19980	19980	0
434	20241024	134900	178294540	19980	19980	19980	19980	9
435	20241024	134800	178114720	19990	19990	19990	19990	0
436	20241024	134700	178114720	19990	19990	19990	19990	0
437	20241024	134600	178114720	19990	19990	20050	19990	7
438	20241024	134500	177974730	19990	19980	19990	19980	2
439	20241024	134400	177934760	19990	19990	19990	19990	0
440	20241024	134300	177934760	19990	19970	20050	19970	216
441	20241024	134200	173621140	19950	19970	19970	19950	34
442	20241024	134100	172942740	19980	19970	19980	19970	3
443	20241024	134000	172882820	19980	19970	19980	19970	83
444	20241024	133900	171225300	19970	19970	19970	19970	0
445	20241024	133800	171225300	19970	19970	19970	19960	290
446	20241024	133700	165434600	19970	20000	20100	19970	1059
447	20241024	133600	144269350	20000	20000	20000	20000	0
448	20241024	133500	144269350	20000	20000	20000	20000	0
449	20241024	133400	144269350	20000	20000	20000	20000	32
450	20241024	133300	143629350	20000	20000	20000	20000	0
451	20241024	133200	143629350	20000	20000	20000	20000	0
452	20241024	133100	143629350	20000	20000	20000	20000	0
453	20241024	133000	143629350	20000	20000	20000	20000	0
454	20241024	132900	143629350	20000	20000	20000	20000	0
455	20241024	132800	143629350	20000	20000	20000	20000	0
456	20241024	132700	143629350	20000	20100	20100	20000	172
457	20241024	132600	140181100	20100	20100	20100	20100	0
458	20241024	132500	140181100	20100	20100	20100	20100	0
459	20241024	132400	140181100	20100	20100	20100	20100	1
460	20241024	132300	140161000	20050	20050	20050	20050	0
461	20241024	132200	140161000	20050	20050	20050	20050	0
462	20241024	132100	140161000	20050	20050	20050	20050	0
463	20241024	132000	140161000	20050	20050	20050	20050	219
464	20241024	131900	135770050	20100	20050	20100	20050	2
465	20241024	131800	135729900	20150	20150	20150	20150	0
466	20241024	131700	135729900	20150	20150	20150	20150	0
467	20241024	131600	135729900	20150	20150	20150	20150	0
468	20241024	131500	135729900	20150	20150	20150	20150	0
469	20241024	131400	135729900	20150	20150	20150	20150	0
470	20241024	131300	135729900	20150	20150	20150	20150	1
471	20241024	131200	135709750	20100	20100	20100	20100	0
472	20241024	131100	135709750	20100	20100	20100	20100	0
473	20241024	131000	135709750	20100	20100	20100	20100	1
474	20241024	130900	135689650	20100	20100	20100	20100	0
475	20241024	130800	135689650	20100	20100	20100	20100	0
476	20241024	130700	135689650	20100	20100	20100	20100	0
477	20241024	130600	135689650	20100	20100	20100	20100	0
478	20241024	130500	135689650	20100	20100	20100	20100	0
479	20241024	130400	135689650	20100	20100	20100	20100	0
480	20241024	130300	135689650	20100	20100	20100	20100	0
481	20241024	130200	135689650	20100	20100	20100	20100	0
482	20241024	130100	135689650	20100	20100	20100	20100	0
483	20241024	130000	135689650	20100	20100	20100	20100	0
484	20241024	125900	135689650	20100	20100	20100	20100	1
485	20241024	125800	135669550	20100	20100	20100	20100	0
486	20241024	125700	135669550	20100	20100	20100	20100	14
487	20241024	125600	135388150	20100	20100	20100	20100	42
488	20241024	125500	134543950	20100	20100	20100	20100	22
489	20241024	125400	134101750	20100	20100	20100	20100	68
490	20241024	125300	132734950	20100	20100	20100	20100	0
491	20241024	125200	132734950	20100	20100	20100	20100	0
492	20241024	125100	132734950	20100	20100	20100	20100	1
493	20241024	125000	132714850	20100	20100	20100	20100	40
494	20241024	124900	131910850	20100	20100	20100	20100	0
495	20241024	124800	131910850	20100	20100	20100	20100	0
496	20241024	124700	131910850	20100	20100	20100	20100	0
497	20241024	124600	131910850	20100	20100	20100	20100	0
498	20241024	124500	131910850	20100	20100	20100	20100	0
499	20241024	124400	131910850	20100	20100	20100	20100	0
500	20241024	124300	131910850	20100	20100	20100	20100	0
501	20241024	124200	131910850	20100	20100	20100	20100	1
502	20241024	124100	131890750	20050	20050	20050	20050	0
503	20241024	124000	131890750	20050	20050	20050	20050	1
504	20241024	123900	131870700	20100	20100	20100	20100	0
505	20241024	123800	131870700	20100	20100	20100	20100	0
506	20241024	123700	131870700	20100	20050	20100	20050	26
507	20241024	123600	131348150	20050	20050	20050	20050	0
508	20241024	123500	131348150	20050	20050	20050	20050	0
509	20241024	123400	131348150	20050	20050	20050	20050	3
510	20241024	123300	131288000	20050	20050	20050	20050	47
511	20241024	123200	130345650	20100	20100	20100	20100	0
512	20241024	123100	130345650	20100	20100	20100	20100	0
513	20241024	123000	130345650	20100	20100	20100	20100	0
514	20241024	122900	130345650	20100	20100	20100	20100	0
515	20241024	122800	130345650	20100	20100	20100	20100	2
516	20241024	122700	130305450	20100	20100	20100	20100	0
517	20241024	122600	130305450	20100	20100	20100	20100	0
518	20241024	122500	130305450	20100	20100	20100	20100	0
519	20241024	122400	130305450	20100	20100	20100	20100	13
520	20241024	122300	130044150	20100	20100	20100	20100	0
521	20241024	122200	130044150	20100	20100	20100	20100	0
522	20241024	122100	130044150	20100	20100	20100	20100	0
523	20241024	122000	130044150	20100	20100	20100	20100	0
524	20241024	121900	130044150	20100	20050	20100	20050	21
525	20241024	121800	129622100	20100	20100	20100	20100	1
526	20241024	121700	129602000	20100	20100	20100	20100	0
527	20241024	121600	129602000	20100	20100	20100	20100	0
528	20241024	121500	129602000	20100	20100	20100	20100	0
529	20241024	121400	129602000	20100	20100	20100	20100	0
530	20241024	121300	129602000	20100	20100	20100	20100	0
531	20241024	121200	129602000	20100	20100	20100	20100	0
532	20241024	121100	129602000	20100	20100	20100	20100	0
533	20241024	121000	129602000	20100	20100	20100	20100	4
534	20241024	120900	129521600	20100	20100	20100	20100	0
535	20241024	120800	129521600	20100	20100	20100	20100	0
536	20241024	120700	129521600	20100	20100	20100	20100	0
537	20241024	120600	129521600	20100	20100	20100	20100	0
538	20241024	120500	129521600	20100	20100	20100	20100	3
539	20241024	120400	129461300	20100	20100	20100	20100	0
540	20241024	120300	129461300	20100	20100	20100	20100	0
541	20241024	120200	129461300	20100	20100	20100	20100	0
542	20241024	120100	129461300	20100	20100	20100	20100	1
543	20241024	120000	129441200	20100	20100	20100	20100	1
544	20241024	115900	129421100	20100	20100	20100	20100	0
545	20241024	115800	129421100	20100	20100	20100	20100	2
546	20241024	115700	129380900	20100	20100	20100	20100	10
547	20241024	115600	129179900	20100	20100	20100	20100	1
548	20241024	115500	129159800	20050	20050	20050	20050	1
549	20241024	115400	129139750	20100	20100	20100	20100	1
550	20241024	115300	129119650	20100	20100	20100	20100	0
551	20241024	115200	129119650	20100	20100	20100	20100	1
552	20241024	115100	129099550	20100	20100	20100	20100	0
553	20241024	115000	129099550	20100	20100	20100	20100	0
554	20241024	114900	129099550	20100	20100	20100	20100	0
555	20241024	114800	129099550	20100	20100	20100	20100	0
556	20241024	114700	129099550	20100	20100	20100	20100	0
557	20241024	114600	129099550	20100	20100	20100	20100	1
558	20241024	114500	129079450	20100	20100	20100	20100	0
559	20241024	114400	129079450	20100	20100	20100	20100	3
560	20241024	114300	129019150	20100	20100	20100	20100	0
561	20241024	114200	129019150	20100	20100	20100	20100	0
562	20241024	114100	129019150	20100	20100	20100	20100	1
563	20241024	114000	128999050	20100	20100	20100	20100	0
564	20241024	113900	128999050	20100	20050	20100	20050	2
565	20241024	113800	128958900	20100	20100	20100	20100	0
566	20241024	113700	128958900	20100	20050	20100	20050	78
567	20241024	113600	127394950	20050	20050	20050	20050	23
568	20241024	113500	126933800	20100	20100	20100	20100	0
569	20241024	113400	126933800	20100	20100	20100	20100	0
570	20241024	113300	126933800	20100	20100	20100	20100	0
571	20241024	113200	126933800	20100	20100	20100	20100	0
572	20241024	113100	126933800	20100	20100	20100	20100	6
573	20241024	113000	126813200	20100	20100	20100	20100	0
574	20241024	112900	126813200	20100	20050	20100	20050	11
575	20241024	112800	126592600	20100	20100	20100	20100	0
576	20241024	112700	126592600	20100	20100	20100	20100	0
577	20241024	112600	126592600	20100	20050	20100	20050	5
578	20241024	112500	126492200	20100	20100	20100	20100	0
579	20241024	112400	126492200	20100	20100	20100	20100	0
580	20241024	112300	126492200	20100	20100	20100	20100	0
581	20241024	112200	126492200	20100	20100	20100	20100	0
582	20241024	112100	126492200	20100	20100	20100	20100	0
583	20241024	112000	126492200	20100	20050	20100	20050	3
584	20241024	111900	126431950	20050	20050	20050	20050	1
585	20241024	111800	126411900	20100	20100	20100	20100	0
586	20241024	111700	126411900	20100	20100	20100	20100	0
587	20241024	111600	126411900	20100	20100	20100	20100	0
588	20241024	111500	126411900	20100	20100	20100	20100	0
589	20241024	111400	126411900	20100	20100	20100	20100	2
590	20241024	111300	126371700	20150	20050	20150	20050	2
591	20241024	111200	126331500	20050	20050	20050	20050	0
592	20241024	111100	126331500	20050	20050	20050	20050	0
593	20241024	111000	126331500	20050	20000	20050	19990	283
594	20241024	110900	120671600	20000	20000	20000	20000	0
595	20241024	110800	120671600	20000	20000	20000	20000	0
596	20241024	110700	120671600	20000	20000	20000	20000	0
597	20241024	110600	120671600	20000	20000	20000	20000	17
598	20241024	110500	120331600	20050	20050	20050	20050	0
599	20241024	110400	120331600	20050	20050	20050	20050	0
600	20241024	110300	120331600	20050	20050	20050	20050	0
601	20241024	110200	120331600	20050	20000	20050	20000	33
602	20241024	110100	119671550	20050	20050	20100	20050	21
603	20241024	110000	119249600	20100	19990	20200	19990	407
604	20241024	105900	111109230	20000	20050	20150	20000	241
605	20241024	105800	106278080	19990	19990	19990	19990	0
606	20241024	105700	106278080	19990	19990	19990	19990	0
607	20241024	105600	106278080	19990	19990	19990	19990	30
608	20241024	105500	105678380	20050	20050	20050	20050	0
609	20241024	105400	105678380	20050	19990	20050	19980	31
610	20241024	105300	105058690	20050	20050	20050	20050	0
611	20241024	105200	105058690	20050	20050	20050	20050	0
612	20241024	105100	105058690	20050	20050	20050	20050	0
613	20241024	105000	105058690	20050	20050	20050	20050	0
614	20241024	104900	105058690	20050	19990	20050	19990	643
615	20241024	104800	92204440	19990	20000	20000	19990	223
616	20241024	104700	87746410	20050	20000	20050	20000	148
617	20241024	104600	84785360	20000	20050	20050	20000	550
618	20241024	104500	73782960	20050	20050	20050	20050	0
619	20241024	104400	73782960	20050	20050	20050	20050	0
620	20241024	104300	73782960	20050	20100	20100	20050	41
621	20241024	104200	72960460	20150	20150	20150	20150	0
622	20241024	104100	72960460	20150	20150	20150	20150	1
623	20241024	104000	72940310	20150	20150	20150	20150	2
624	20241024	103900	72900010	20150	20150	20150	20150	34
625	20241024	103800	72214910	20200	20200	20200	20200	1
626	20241024	103700	72194710	20150	20150	20150	20150	0
627	20241024	103600	72194710	20150	20150	20150	20150	0
628	20241024	103500	72194710	20150	20150	20150	20150	20
629	20241024	103400	71791710	20150	20150	20150	20150	0
630	20241024	103300	71791710	20150	20150	20150	20150	0
631	20241024	103200	71791710	20150	20150	20150	20150	0
632	20241024	103100	71791710	20150	20150	20150	20150	0
633	20241024	103000	71791710	20150	20150	20150	20150	0
634	20241024	102900	71791710	20150	20150	20150	20150	6
635	20241024	102800	71670810	20150	20150	20150	20150	52
636	20241024	102700	70623010	20100	20100	20100	20100	103
637	20241024	102600	68552710	20050	20050	20050	20050	0
638	20241024	102500	68552710	20050	20050	20050	20050	0
639	20241024	102400	68552710	20050	20050	20050	20050	0
640	20241024	102300	68552710	20050	20050	20050	20050	0
641	20241024	102200	68552710	20050	20050	20050	20050	200
642	20241024	102100	64542710	20050	20050	20050	20050	0
643	20241024	102000	64542710	20050	20050	20050	20050	0
644	20241024	101900	64542710	20050	20050	20050	20050	0
645	20241024	101800	64542710	20050	20050	20050	20050	46
646	20241024	101700	63620410	20100	20100	20100	20100	0
647	20241024	101600	63620410	20100	20100	20100	20100	2
648	20241024	101500	63580210	20050	20050	20050	20050	0
649	20241024	101400	63580210	20050	20050	20050	20050	0
650	20241024	101300	63580210	20050	20050	20050	20050	0
651	20241024	101200	63580210	20050	20050	20050	20050	32
652	20241024	101100	62938610	20100	20100	20100	20100	0
653	20241024	101000	62938610	20100	20100	20100	20100	0
654	20241024	100900	62938610	20100	20100	20100	20100	1
655	20241024	100800	62918510	20050	20050	20050	20050	17
656	20241024	100700	62577660	20100	20100	20100	20100	0
657	20241024	100600	62577660	20100	20100	20100	20100	0
658	20241024	100500	62577660	20100	20100	20100	20100	1
659	20241024	100400	62557560	20150	20150	20150	20150	1
660	20241024	100300	62537410	20150	20150	20150	20150	0
661	20241024	100200	62537410	20150	20050	20150	20050	18
662	20241024	100100	62176410	20050	20100	20100	20050	398
663	20241024	100000	54196460	20150	20150	20150	20150	2
664	20241024	095900	54156160	20050	20050	20050	20050	50
665	20241024	095800	53153660	20050	20050	20050	20050	0
666	20241024	095700	53153660	20050	20050	20050	20050	0
667	20241024	095600	53153660	20050	20050	20050	20050	0
668	20241024	095500	53153660	20050	20050	20050	20050	2
669	20241024	095400	53113560	20100	20100	20100	20100	0
670	20241024	095300	53113560	20100	20100	20100	20100	17
671	20241024	095200	52771860	20100	20100	20100	20100	5
672	20241024	095100	52671360	20150	20150	20150	20150	1
673	20241024	095000	52651210	20050	20050	20050	20050	0
674	20241024	094900	52651210	20050	20050	20050	20000	98
675	20241024	094800	50686410	20000	19980	20050	19980	23
676	20241024	094700	50226550	19980	19980	19980	19980	0
677	20241024	094600	50226550	19980	19980	19980	19980	20
678	20241024	094500	49826950	19970	19970	19970	19970	0
679	20241024	094400	49826950	19970	19960	19970	19960	36
680	20241024	094300	49108350	20000	19960	20000	19960	18
681	20241024	094200	48748960	19950	19950	19950	19950	0
682	20241024	094100	48748960	19950	19970	19970	19950	50
683	20241024	094000	47751210	19990	19980	19990	19980	2
684	20241024	093900	47711240	19990	19990	19990	19980	3
685	20241024	093800	47651280	19980	19980	19990	19980	3
686	20241024	093700	47591330	19980	19980	19990	19980	14
687	20241024	093600	47311520	19990	19960	19990	19960	9
688	20241024	093500	47131700	19950	19930	19970	19930	121
689	20241024	093400	44720080	19930	19930	19930	19920	32
690	20241024	093300	44082410	19920	19930	19930	19920	4
691	20241024	093200	44002710	19940	19930	19940	19930	8
692	20241024	093100	43843250	19940	19920	19980	19920	246
693	20241024	093000	38937990	19930	19910	19950	19910	56
694	20241024	092900	37821900	19930	19910	19930	19900	70
695	20241024	092800	36428220	19910	19960	20000	19910	458
696	20241024	092700	27287520	19940	19970	20200	19940	110
697	20241024	092600	25078940	19950	19950	19970	19950	35
698	20241024	092500	24380670	19980	19930	19980	19930	55
699	20241024	092400	23283960	19920	20000	20000	19910	553
700	20241024	092300	12233820	20050	20050	20050	20050	2
701	20241024	092200	12193720	20050	20050	20050	20050	18
702	20241024	092100	11832820	20100	20100	20100	20100	0
703	20241024	092000	11832820	20100	20050	20100	20050	2
704	20241024	091900	11792670	20100	20100	20100	20100	1
705	20241024	091800	11772570	20050	20100	20100	20050	50
706	20241024	091700	10769570	20100	20050	20100	20050	18
707	20241024	091600	10408620	20000	20000	20000	20000	30
708	20241024	091500	9808620	20050	20050	20050	20050	44
709	20241024	091400	8926420	20100	20100	20150	20100	12
710	20241024	091300	8685170	20100	20100	20100	20100	0
711	20241024	091200	8685170	20100	20150	20150	20100	2
712	20241024	091100	8644920	20200	20050	20200	20050	50
713	20241024	091000	7642270	20050	20050	20050	20050	26
714	20241024	090900	7120970	20050	20050	20200	20050	35
715	20241024	090800	6419070	20050	20050	20050	20050	40
716	20241024	090700	5617070	20050	20100	20100	20050	17
717	20241024	090600	5276170	20150	20150	20150	20150	1
718	20241024	090500	5256020	19990	20000	20000	19990	21
719	20241024	090400	4836200	19990	20200	20200	19990	155
720	20241024	090300	1733050	20250	20250	20250	20250	1
721	20241024	090200	1712800	20300	20300	20300	20300	3
722	20241024	090100	1651900	20300	20300	20300	20300	0
723	20241024	090000	1651900	20300	20400	20400	20300	81