KissMeData/347890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212000	74186080	5600	5600	5600	5600	528
3	20241024	211900	74186080	5600	5600	5600	5600	0
4	20241024	211800	74186080	5600	5600	5600	5600	0
5	20241024	211700	74186080	5600	5600	5600	5600	0
6	20241024	211600	74186080	5600	5600	5600	5600	0
7	20241024	211500	74186080	5600	5600	5600	5600	0
8	20241024	211400	74186080	5600	5600	5600	5600	0
9	20241024	211300	74186080	5600	5600	5600	5600	0
10	20241024	211200	74186080	5600	5600	5600	5600	0
11	20241024	211100	74186080	5600	5600	5600	5600	0
12	20241024	211000	74186080	5600	5600	5600	5600	0
13	20241024	210900	74186080	5600	5600	5600	5600	0
14	20241024	210800	74186080	5600	5600	5600	5600	0
15	20241024	210700	74186080	5600	5600	5600	5600	0
16	20241024	210600	74186080	5600	5600	5600	5600	0
17	20241024	210500	74186080	5600	5600	5600	5600	0
18	20241024	210400	74186080	5600	5600	5600	5600	0
19	20241024	210300	74186080	5600	5600	5600	5600	0
20	20241024	210200	74186080	5600	5600	5600	5600	0
21	20241024	210100	74186080	5600	5600	5600	5600	0
22	20241024	210000	74186080	5600	5600	5600	5600	0
23	20241024	205900	74186080	5600	5600	5600	5600	0
24	20241024	205800	74186080	5600	5600	5600	5600	0
25	20241024	205700	74186080	5600	5600	5600	5600	0
26	20241024	205600	74186080	5600	5600	5600	5600	0
27	20241024	205500	74186080	5600	5600	5600	5600	0
28	20241024	205400	74186080	5600	5600	5600	5600	0
29	20241024	205300	74186080	5600	5600	5600	5600	0
30	20241024	205200	74186080	5600	5600	5600	5600	0
31	20241024	205100	74186080	5600	5600	5600	5600	0
32	20241024	205000	74186080	5600	5600	5600	5600	528
33	20241024	204900	74186080	5600	5600	5600	5600	0
34	20241024	204800	74186080	5600	5600	5600	5600	0
35	20241024	204700	74186080	5600	5600	5600	5600	0
36	20241024	204600	74186080	5600	5600	5600	5600	0
37	20241024	204500	74186080	5600	5600	5600	5600	0
38	20241024	204400	74186080	5600	5600	5600	5600	0
39	20241024	204300	74186080	5600	5600	5600	5600	0
40	20241024	204200	74186080	5600	5600	5600	5600	0
41	20241024	204100	74186080	5600	5600	5600	5600	0
42	20241024	204000	74186080	5600	5600	5600	5600	0
43	20241024	203900	74186080	5600	5600	5600	5600	0
44	20241024	203800	74186080	5600	5600	5600	5600	0
45	20241024	203700	74186080	5600	5600	5600	5600	0
46	20241024	203600	74186080	5600	5600	5600	5600	0
47	20241024	203500	74186080	5600	5600	5600	5600	0
48	20241024	203400	74186080	5600	5600	5600	5600	0
49	20241024	203300	74186080	5600	5600	5600	5600	0
50	20241024	203200	74186080	5600	5600	5600	5600	0
51	20241024	203100	74186080	5600	5600	5600	5600	0
52	20241024	203000	74186080	5600	5600	5600	5600	0
53	20241024	202900	74186080	5600	5600	5600	5600	0
54	20241024	202800	74186080	5600	5600	5600	5600	0
55	20241024	202700	74186080	5600	5600	5600	5600	0
56	20241024	202600	74186080	5600	5600	5600	5600	0
57	20241024	202500	74186080	5600	5600	5600	5600	0
58	20241024	202400	74186080	5600	5600	5600	5600	0
59	20241024	202300	74186080	5600	5600	5600	5600	0
60	20241024	202200	74186080	5600	5600	5600	5600	0
61	20241024	202100	74186080	5600	5600	5600	5600	0
62	20241024	202000	74186080	5600	5600	5600	5600	528
63	20241024	201900	74186080	5600	5600	5600	5600	0
64	20241024	201800	74186080	5600	5600	5600	5600	0
65	20241024	201700	74186080	5600	5600	5600	5600	0
66	20241024	201600	74186080	5600	5600	5600	5600	0
67	20241024	201500	74186080	5600	5600	5600	5600	0
68	20241024	201400	74186080	5600	5600	5600	5600	0
69	20241024	201300	74186080	5600	5600	5600	5600	0
70	20241024	201200	74186080	5600	5600	5600	5600	0
71	20241024	201100	74186080	5600	5600	5600	5600	0
72	20241024	201000	74186080	5600	5600	5600	5600	0
73	20241024	200900	74186080	5600	5600	5600	5600	0
74	20241024	200800	74186080	5600	5600	5600	5600	0
75	20241024	200700	74186080	5600	5600	5600	5600	0
76	20241024	200600	74186080	5600	5600	5600	5600	0
77	20241024	200500	74186080	5600	5600	5600	5600	0
78	20241024	200400	74186080	5600	5600	5600	5600	0
79	20241024	200300	74186080	5600	5600	5600	5600	0
80	20241024	200200	74186080	5600	5600	5600	5600	0
81	20241024	200100	74186080	5600	5600	5600	5600	0
82	20241024	200000	74186080	5600	5600	5600	5600	0
83	20241024	195900	74186080	5600	5600	5600	5600	0
84	20241024	195800	74186080	5600	5600	5600	5600	0
85	20241024	195700	74186080	5600	5600	5600	5600	0
86	20241024	195600	74186080	5600	5600	5600	5600	0
87	20241024	195500	74186080	5600	5600	5600	5600	0
88	20241024	195400	74186080	5600	5600	5600	5600	0
89	20241024	195300	74186080	5600	5600	5600	5600	0
90	20241024	195200	74186080	5600	5600	5600	5600	0
91	20241024	195100	74186080	5600	5600	5600	5600	0
92	20241024	195000	74186080	5600	5600	5600	5600	528
93	20241024	194900	74186080	5600	5600	5600	5600	0
94	20241024	194800	74186080	5600	5600	5600	5600	0
95	20241024	194700	74186080	5600	5600	5600	5600	0
96	20241024	194600	74186080	5600	5600	5600	5600	0
97	20241024	194500	74186080	5600	5600	5600	5600	0
98	20241024	194400	74186080	5600	5600	5600	5600	0
99	20241024	194300	74186080	5600	5600	5600	5600	0
100	20241024	194200	74186080	5600	5600	5600	5600	0
101	20241024	194100	74186080	5600	5600	5600	5600	0
102	20241024	194000	74186080	5600	5600	5600	5600	0
103	20241024	193900	74186080	5600	5600	5600	5600	0
104	20241024	193800	74186080	5600	5600	5600	5600	0
105	20241024	193700	74186080	5600	5600	5600	5600	0
106	20241024	193600	74186080	5600	5600	5600	5600	0
107	20241024	193500	74186080	5600	5600	5600	5600	0
108	20241024	193400	74186080	5600	5600	5600	5600	0
109	20241024	193300	74186080	5600	5600	5600	5600	0
110	20241024	193200	74186080	5600	5600	5600	5600	0
111	20241024	193100	74186080	5600	5600	5600	5600	0
112	20241024	193000	74186080	5600	5600	5600	5600	0
113	20241024	192900	74186080	5600	5600	5600	5600	0
114	20241024	192800	74186080	5600	5600	5600	5600	0
115	20241024	192700	74186080	5600	5600	5600	5600	0
116	20241024	192600	74186080	5600	5600	5600	5600	0
117	20241024	192500	74186080	5600	5600	5600	5600	0
118	20241024	192400	74186080	5600	5600	5600	5600	0
119	20241024	192300	74186080	5600	5600	5600	5600	0
120	20241024	192200	74186080	5600	5600	5600	5600	0
121	20241024	192100	74186080	5600	5600	5600	5600	0
122	20241024	192000	74186080	5600	5600	5600	5600	528
123	20241024	191900	74186080	5600	5600	5600	5600	0
124	20241024	191800	74186080	5600	5600	5600	5600	0
125	20241024	191700	74186080	5600	5600	5600	5600	0
126	20241024	191600	74186080	5600	5600	5600	5600	0
127	20241024	191500	74186080	5600	5600	5600	5600	0
128	20241024	191400	74186080	5600	5600	5600	5600	0
129	20241024	191300	74186080	5600	5600	5600	5600	0
130	20241024	191200	74186080	5600	5600	5600	5600	0
131	20241024	191100	74186080	5600	5600	5600	5600	0
132	20241024	191000	74186080	5600	5600	5600	5600	0
133	20241024	190900	74186080	5600	5600	5600	5600	0
134	20241024	190800	74186080	5600	5600	5600	5600	0
135	20241024	190700	74186080	5600	5600	5600	5600	0
136	20241024	190600	74186080	5600	5600	5600	5600	0
137	20241024	190500	74186080	5600	5600	5600	5600	0
138	20241024	190400	74186080	5600	5600	5600	5600	0
139	20241024	190300	74186080	5600	5600	5600	5600	0
140	20241024	190200	74186080	5600	5600	5600	5600	0
141	20241024	190100	74186080	5600	5600	5600	5600	0
142	20241024	190000	74186080	5600	5600	5600	5600	0
143	20241024	185900	74186080	5600	5600	5600	5600	0
144	20241024	185800	74186080	5600	5600	5600	5600	0
145	20241024	185700	74186080	5600	5600	5600	5600	0
146	20241024	185600	74186080	5600	5600	5600	5600	0
147	20241024	185500	74186080	5600	5600	5600	5600	0
148	20241024	185400	74186080	5600	5600	5600	5600	0
149	20241024	185300	74186080	5600	5600	5600	5600	0
150	20241024	185200	74186080	5600	5600	5600	5600	0
151	20241024	185100	74186080	5600	5600	5600	5600	0
152	20241024	185000	74186080	5600	5600	5600	5600	528
153	20241024	184900	74186080	5600	5600	5600	5600	0
154	20241024	184800	74186080	5600	5600	5600	5600	0
155	20241024	184700	74186080	5600	5600	5600	5600	0
156	20241024	184600	74186080	5600	5600	5600	5600	0
157	20241024	184500	74186080	5600	5600	5600	5600	0
158	20241024	184400	74186080	5600	5600	5600	5600	0
159	20241024	184300	74186080	5600	5600	5600	5600	0
160	20241024	184200	74186080	5600	5600	5600	5600	0
161	20241024	184100	74186080	5600	5600	5600	5600	0
162	20241024	184000	74186080	5600	5600	5600	5600	0
163	20241024	183900	74186080	5600	5600	5600	5600	0
164	20241024	183800	74186080	5600	5600	5600	5600	0
165	20241024	183700	74186080	5600	5600	5600	5600	0
166	20241024	183600	74186080	5600	5600	5600	5600	0
167	20241024	183500	74186080	5600	5600	5600	5600	0
168	20241024	183400	74186080	5600	5600	5600	5600	0
169	20241024	183300	74186080	5600	5600	5600	5600	0
170	20241024	183200	74186080	5600	5600	5600	5600	0
171	20241024	183100	74186080	5600	5600	5600	5600	0
172	20241024	183000	74186080	5600	5600	5600	5600	0
173	20241024	182900	74186080	5600	5600	5600	5600	0
174	20241024	182800	74186080	5600	5600	5600	5600	0
175	20241024	182700	74186080	5600	5600	5600	5600	0
176	20241024	182600	74186080	5600	5600	5600	5600	0
177	20241024	182500	74186080	5600	5600	5600	5600	0
178	20241024	182400	74186080	5600	5600	5600	5600	0
179	20241024	182300	74186080	5600	5600	5600	5600	0
180	20241024	182200	74186080	5600	5600	5600	5600	0
181	20241024	182100	74186080	5600	5600	5600	5600	0
182	20241024	182000	74186080	5600	5600	5600	5600	528
183	20241024	181900	74186080	5600	5600	5600	5600	0
184	20241024	181800	74186080	5600	5600	5600	5600	0
185	20241024	181700	74186080	5600	5600	5600	5600	0
186	20241024	181600	74186080	5600	5600	5600	5600	0
187	20241024	181500	74186080	5600	5600	5600	5600	0
188	20241024	181400	74186080	5600	5600	5600	5600	0
189	20241024	181300	74186080	5600	5600	5600	5600	0
190	20241024	181200	74186080	5600	5600	5600	5600	0
191	20241024	181100	74186080	5600	5600	5600	5600	0
192	20241024	181000	74186080	5600	5600	5600	5600	0
193	20241024	180900	74186080	5600	5600	5600	5600	0
194	20241024	180800	74186080	5600	5600	5600	5600	0
195	20241024	180700	74186080	5600	5600	5600	5600	0
196	20241024	180600	74186080	5600	5600	5600	5600	0
197	20241024	180500	74186080	5600	5600	5600	5600	0
198	20241024	180400	74186080	5600	5600	5600	5600	0
199	20241024	180300	74186080	5600	5600	5600	5600	0
200	20241024	180200	74186080	5600	5600	5600	5600	0
201	20241024	180100	74186080	5600	5600	5600	5600	0
202	20241024	180000	74186080	5600	5600	5600	5600	0
203	20241024	175900	74186080	5600	5600	5600	5600	0
204	20241024	175800	74186080	5600	5600	5600	5600	0
205	20241024	175700	74186080	5600	5600	5600	5600	0
206	20241024	175600	74186080	5600	5600	5600	5600	0
207	20241024	175500	74186080	5600	5600	5600	5600	0
208	20241024	175400	74186080	5600	5600	5600	5600	0
209	20241024	175300	74186080	5600	5600	5600	5600	0
210	20241024	175200	74186080	5600	5600	5600	5600	0
211	20241024	175100	74186080	5600	5600	5600	5600	0
212	20241024	175000	74186080	5600	5600	5600	5600	528
213	20241024	174900	74186080	5600	5600	5600	5600	0
214	20241024	174800	74186080	5600	5600	5600	5600	0
215	20241024	174700	74186080	5600	5600	5600	5600	0
216	20241024	174600	74186080	5600	5600	5600	5600	0
217	20241024	174500	74186080	5600	5600	5600	5600	0
218	20241024	174400	74186080	5600	5600	5600	5600	0
219	20241024	174300	74186080	5600	5600	5600	5600	0
220	20241024	174200	74186080	5600	5600	5600	5600	0
221	20241024	174100	74186080	5600	5600	5600	5600	0
222	20241024	174000	74186080	5600	5600	5600	5600	0
223	20241024	173900	74186080	5600	5600	5600	5600	0
224	20241024	173800	74186080	5600	5600	5600	5600	0
225	20241024	173700	74186080	5600	5600	5600	5600	0
226	20241024	173600	74186080	5600	5600	5600	5600	0
227	20241024	173500	74186080	5600	5600	5600	5600	0
228	20241024	173400	74186080	5600	5600	5600	5600	0
229	20241024	173300	74186080	5600	5600	5600	5600	0
230	20241024	173200	74186080	5600	5600	5600	5600	0
231	20241024	173100	74186080	5600	5600	5600	5600	0
232	20241024	173000	74186080	5600	5600	5600	5600	0
233	20241024	172900	74186080	5600	5600	5600	5600	0
234	20241024	172800	74186080	5600	5600	5600	5600	0
235	20241024	172700	74186080	5600	5600	5600	5600	0
236	20241024	172600	74186080	5600	5600	5600	5600	0
237	20241024	172500	74186080	5600	5600	5600	5600	0
238	20241024	172400	74186080	5600	5600	5600	5600	0
239	20241024	172300	74186080	5600	5600	5600	5600	0
240	20241024	172200	74186080	5600	5600	5600	5600	0
241	20241024	172100	74186080	5600	5600	5600	5600	0
242	20241024	172000	74186080	5600	5600	5600	5600	528
243	20241024	171900	74186080	5600	5600	5600	5600	0
244	20241024	171800	74186080	5600	5600	5600	5600	0
245	20241024	171700	74186080	5600	5600	5600	5600	0
246	20241024	171600	74186080	5600	5600	5600	5600	0
247	20241024	171500	74186080	5600	5600	5600	5600	0
248	20241024	171400	74186080	5600	5600	5600	5600	0
249	20241024	171300	74186080	5600	5600	5600	5600	0
250	20241024	171200	74186080	5600	5600	5600	5600	0
251	20241024	171100	74186080	5600	5600	5600	5600	0
252	20241024	171000	74186080	5600	5600	5600	5600	0
253	20241024	170900	74186080	5600	5600	5600	5600	0
254	20241024	170800	74186080	5600	5600	5600	5600	0
255	20241024	170700	74186080	5600	5600	5600	5600	0
256	20241024	170600	74186080	5600	5600	5600	5600	0
257	20241024	170500	74186080	5600	5600	5600	5600	0
258	20241024	170400	74186080	5600	5600	5600	5600	0
259	20241024	170300	74186080	5600	5600	5600	5600	0
260	20241024	170200	74186080	5600	5600	5600	5600	0
261	20241024	170100	74186080	5600	5600	5600	5600	0
262	20241024	170000	74186080	5600	5600	5600	5600	0
263	20241024	165900	74186080	5600	5600	5600	5600	0
264	20241024	165800	74186080	5600	5600	5600	5600	0
265	20241024	165700	74186080	5600	5600	5600	5600	0
266	20241024	165600	74186080	5600	5600	5600	5600	0
267	20241024	165500	74186080	5600	5600	5600	5600	0
268	20241024	165400	74186080	5600	5600	5600	5600	0
269	20241024	165300	74186080	5600	5600	5600	5600	0
270	20241024	165200	74186080	5600	5600	5600	5600	0
271	20241024	165100	74186080	5600	5600	5600	5600	0
272	20241024	165000	74186080	5600	5600	5600	5600	528
273	20241024	164900	74186080	5600	5600	5600	5600	0
274	20241024	164800	74186080	5600	5600	5600	5600	0
275	20241024	164700	74186080	5600	5600	5600	5600	0
276	20241024	164600	74186080	5600	5600	5600	5600	0
277	20241024	164500	74186080	5600	5600	5600	5600	0
278	20241024	164400	74186080	5600	5600	5600	5600	0
279	20241024	164300	74186080	5600	5600	5600	5600	0
280	20241024	164200	74186080	5600	5600	5600	5600	0
281	20241024	164100	74186080	5600	5600	5600	5600	0
282	20241024	164000	74186080	5600	5600	5600	5600	0
283	20241024	163900	74186080	5600	5600	5600	5600	0
284	20241024	163800	74186080	5600	5600	5600	5600	0
285	20241024	163700	74186080	5600	5600	5600	5600	0
286	20241024	163600	74186080	5600	5600	5600	5600	0
287	20241024	163500	74186080	5600	5600	5600	5600	0
288	20241024	163400	74186080	5600	5600	5600	5600	0
289	20241024	163300	74186080	5600	5600	5600	5600	0
290	20241024	163200	74186080	5600	5600	5600	5600	0
291	20241024	163100	74186080	5600	5600	5600	5600	0
292	20241024	163000	74186080	5600	5600	5600	5600	0
293	20241024	162900	74186080	5600	5600	5600	5600	0
294	20241024	162800	74186080	5600	5600	5600	5600	0
295	20241024	162700	74186080	5600	5600	5600	5600	0
296	20241024	162600	74186080	5600	5600	5600	5600	0
297	20241024	162500	74186080	5600	5600	5600	5600	0
298	20241024	162400	74186080	5600	5600	5600	5600	0
299	20241024	162300	74186080	5600	5600	5600	5600	0
300	20241024	162200	74186080	5600	5600	5600	5600	0
301	20241024	162100	74186080	5600	5600	5600	5600	0
302	20241024	162000	74186080	5600	5600	5600	5600	528
303	20241024	161900	74186080	5600	5600	5600	5600	0
304	20241024	161800	74186080	5600	5600	5600	5600	0
305	20241024	161700	74186080	5600	5600	5600	5600	0
306	20241024	161600	74186080	5600	5600	5600	5600	0
307	20241024	161500	74186080	5600	5600	5600	5600	0
308	20241024	161400	74186080	5600	5600	5600	5600	0
309	20241024	161300	74186080	5600	5600	5600	5600	0
310	20241024	161200	74186080	5600	5600	5600	5600	0
311	20241024	161100	74186080	5600	5600	5600	5600	0
312	20241024	161000	74186080	5600	5600	5600	5600	0
313	20241024	160900	74186080	5600	5600	5600	5600	0
314	20241024	160800	74186080	5600	5600	5600	5600	0
315	20241024	160700	74186080	5600	5600	5600	5600	0
316	20241024	160600	74186080	5600	5600	5600	5600	0
317	20241024	160500	74186080	5600	5600	5600	5600	0
318	20241024	160400	74186080	5600	5600	5600	5600	0
319	20241024	160300	74186080	5600	5600	5600	5600	0
320	20241024	160200	74186080	5600	5600	5600	5600	0
321	20241024	160100	74186080	5600	5600	5600	5600	0
322	20241024	160000	74186080	5600	5600	5600	5600	0
323	20241024	155900	74186080	5600	5600	5600	5600	0
324	20241024	155800	74186080	5600	5600	5600	5600	0
325	20241024	155700	74186080	5600	5600	5600	5600	0
326	20241024	155600	74186080	5600	5600	5600	5600	0
327	20241024	155500	74186080	5600	5600	5600	5600	0
328	20241024	155400	74186080	5600	5600	5600	5600	0
329	20241024	155300	74186080	5600	5600	5600	5600	0
330	20241024	155200	74186080	5600	5600	5600	5600	0
331	20241024	155100	74186080	5600	5600	5600	5600	0
332	20241024	155000	74186080	5600	5600	5600	5600	528
333	20241024	154900	74186080	5600	5600	5600	5600	0
334	20241024	154800	74186080	5600	5600	5600	5600	0
335	20241024	154700	74186080	5600	5600	5600	5600	0
336	20241024	154600	74186080	5600	5600	5600	5600	0
337	20241024	154500	74186080	5600	5600	5600	5600	0
338	20241024	154400	74186080	5600	5600	5600	5600	0
339	20241024	154300	74186080	5600	5600	5600	5600	0
340	20241024	154200	74186080	5600	5600	5600	5600	0
341	20241024	154100	74186080	5600	5600	5600	5600	0
342	20241024	154000	74186080	5600	5600	5600	5600	0
343	20241024	153900	74186080	5600	5600	5600	5600	0
344	20241024	153800	74186080	5600	5600	5600	5600	0
345	20241024	153700	74186080	5600	5600	5600	5600	0
346	20241024	153600	74186080	5600	5600	5600	5600	0
347	20241024	153500	74186080	5600	5600	5600	5600	0
348	20241024	153400	74186080	5600	5600	5600	5600	0
349	20241024	153300	74186080	5600	5600	5600	5600	0
350	20241024	153200	74186080	5600	5600	5600	5600	0
351	20241024	153100	74186080	5600	5600	5600	5600	0
352	20241024	153000	74186080	5600	5600	5600	5600	528
353	20241024	152900	71229280	5590	5590	5590	5590	0
354	20241024	152800	71229280	5590	5590	5590	5590	0
355	20241024	152700	71229280	5590	5590	5590	5590	0
356	20241024	152600	71229280	5590	5590	5590	5590	0
357	20241024	152500	71229280	5590	5590	5590	5590	0
358	20241024	152400	71229280	5590	5590	5590	5590	0
359	20241024	152300	71229280	5590	5590	5590	5590	0
360	20241024	152200	71229280	5590	5590	5590	5590	0
361	20241024	152100	71229280	5590	5590	5590	5590	0
362	20241024	152000	71229280	5590	5590	5590	5590	0
363	20241024	151900	71229280	5590	5590	5590	5590	1
364	20241024	151800	71223690	5590	5590	5590	5590	2
365	20241024	151700	71212510	5580	5580	5580	5580	0
366	20241024	151600	71212510	5580	5580	5580	5580	202
367	20241024	151500	70085350	5590	5580	5590	5580	22
368	20241024	151400	69962570	5590	5600	5600	5590	379
369	20241024	151300	67843950	5590	5580	5590	5580	702
370	20241024	151200	63922560	5580	5580	5580	5580	0
371	20241024	151100	63922560	5580	5580	5580	5580	0
372	20241024	151000	63922560	5580	5580	5580	5580	0
373	20241024	150900	63922560	5580	5580	5580	5580	0
374	20241024	150800	63922560	5580	5580	5580	5580	1
375	20241024	150700	63916980	5570	5570	5570	5570	12
376	20241024	150600	63850140	5590	5590	5590	5590	0
377	20241024	150500	63850140	5590	5590	5590	5560	696
378	20241024	150400	59962860	5590	5580	5590	5580	417
379	20241024	150300	57634680	5580	5580	5580	5580	0
380	20241024	150200	57634680	5580	5580	5580	5580	0
381	20241024	150100	57634680	5580	5580	5580	5580	0
382	20241024	150000	57634680	5580	5580	5580	5580	0
383	20241024	145900	57634680	5580	5580	5580	5580	0
384	20241024	145800	57634680	5580	5580	5580	5580	0
385	20241024	145700	57634680	5580	5580	5580	5580	0
386	20241024	145600	57634680	5580	5570	5580	5570	4
387	20241024	145500	57612390	5570	5570	5570	5570	39
388	20241024	145400	57395160	5580	5580	5580	5580	1
389	20241024	145300	57389580	5570	5570	5570	5570	0
390	20241024	145200	57389580	5570	5570	5570	5570	0
391	20241024	145100	57389580	5570	5570	5570	5570	0
392	20241024	145000	57389580	5570	5570	5570	5570	0
393	20241024	144900	57389580	5570	5570	5570	5570	0
394	20241024	144800	57389580	5570	5570	5570	5570	0
395	20241024	144700	57389580	5570	5570	5570	5570	0
396	20241024	144600	57389580	5570	5570	5570	5570	0
397	20241024	144500	57389580	5570	5570	5570	5570	11
398	20241024	144400	57328310	5570	5570	5570	5570	0
399	20241024	144300	57328310	5570	5570	5570	5570	0
400	20241024	144200	57328310	5570	5570	5570	5570	0
401	20241024	144100	57328310	5570	5570	5570	5570	0
402	20241024	144000	57328310	5570	5570	5570	5570	0
403	20241024	143900	57328310	5570	5570	5570	5570	2
404	20241024	143800	57317170	5560	5560	5560	5560	0
405	20241024	143700	57317170	5560	5560	5560	5560	10
406	20241024	143600	57261570	5560	5560	5560	5560	0
407	20241024	143500	57261570	5560	5560	5560	5560	0
408	20241024	143400	57261570	5560	5570	5570	5560	103
409	20241024	143300	56688520	5590	5590	5590	5590	0
410	20241024	143200	56688520	5590	5590	5590	5590	0
411	20241024	143100	56688520	5590	5590	5590	5590	0
412	20241024	143000	56688520	5590	5590	5590	5590	0
413	20241024	142900	56688520	5590	5590	5590	5590	0
414	20241024	142800	56688520	5590	5590	5590	5590	0
415	20241024	142700	56688520	5590	5590	5590	5590	0
416	20241024	142600	56688520	5590	5590	5590	5590	0
417	20241024	142500	56688520	5590	5590	5590	5590	0
418	20241024	142400	56688520	5590	5590	5590	5590	0
419	20241024	142300	56688520	5590	5590	5590	5590	0
420	20241024	142200	56688520	5590	5590	5590	5590	0
421	20241024	142100	56688520	5590	5590	5590	5590	0
422	20241024	142000	56688520	5590	5590	5590	5590	0
423	20241024	141900	56688520	5590	5590	5590	5590	0
424	20241024	141800	56688520	5590	5590	5590	5590	0
425	20241024	141700	56688520	5590	5590	5590	5590	0
426	20241024	141600	56688520	5590	5590	5590	5590	0
427	20241024	141500	56688520	5590	5590	5590	5590	0
428	20241024	141400	56688520	5590	5590	5590	5590	0
429	20241024	141300	56688520	5590	5590	5590	5590	0
430	20241024	141200	56688520	5590	5590	5590	5590	0
431	20241024	141100	56688520	5590	5590	5590	5590	0
432	20241024	141000	56688520	5590	5590	5590	5590	0
433	20241024	140900	56688520	5590	5590	5590	5590	0
434	20241024	140800	56688520	5590	5590	5590	5590	0
435	20241024	140700	56688520	5590	5590	5590	5590	1
436	20241024	140600	56682930	5590	5590	5590	5590	50
437	20241024	140500	56403430	5590	5590	5590	5590	0
438	20241024	140400	56403430	5590	5590	5590	5590	0
439	20241024	140300	56403430	5590	5590	5590	5590	0
440	20241024	140200	56403430	5590	5590	5590	5590	0
441	20241024	140100	56403430	5590	5590	5590	5590	0
442	20241024	140000	56403430	5590	5590	5590	5590	18
443	20241024	135900	56302810	5590	5590	5590	5590	0
444	20241024	135800	56302810	5590	5590	5590	5590	0
445	20241024	135700	56302810	5590	5590	5590	5590	0
446	20241024	135600	56302810	5590	5590	5590	5590	0
447	20241024	135500	56302810	5590	5590	5590	5590	50
448	20241024	135400	56023310	5590	5590	5590	5590	50
449	20241024	135300	55743810	5590	5590	5590	5590	50
450	20241024	135200	55464310	5560	5560	5560	5560	0
451	20241024	135100	55464310	5560	5560	5560	5560	0
452	20241024	135000	55464310	5560	5560	5560	5560	0
453	20241024	134900	55464310	5560	5560	5560	5560	0
454	20241024	134800	55464310	5560	5560	5560	5560	0
455	20241024	134700	55464310	5560	5570	5570	5560	30
456	20241024	134600	55297450	5590	5590	5590	5590	0
457	20241024	134500	55297450	5590	5590	5590	5590	0
458	20241024	134400	55297450	5590	5590	5590	5590	0
459	20241024	134300	55297450	5590	5590	5590	5590	0
460	20241024	134200	55297450	5590	5590	5590	5590	1
461	20241024	134100	55291860	5610	5610	5610	5610	0
462	20241024	134000	55291860	5610	5610	5610	5610	0
463	20241024	133900	55291860	5610	5610	5610	5610	16
464	20241024	133800	55202100	5610	5610	5610	5610	0
465	20241024	133700	55202100	5610	5610	5610	5610	0
466	20241024	133600	55202100	5610	5610	5610	5610	0
467	20241024	133500	55202100	5610	5610	5610	5610	0
468	20241024	133400	55202100	5610	5610	5610	5610	0
469	20241024	133300	55202100	5610	5610	5610	5610	0
470	20241024	133200	55202100	5610	5610	5610	5610	0
471	20241024	133100	55202100	5610	5610	5610	5610	0
472	20241024	133000	55202100	5610	5610	5610	5610	0
473	20241024	132900	55202100	5610	5610	5610	5610	0
474	20241024	132800	55202100	5610	5610	5610	5610	0
475	20241024	132700	55202100	5610	5610	5610	5610	0
476	20241024	132600	55202100	5610	5610	5610	5610	0
477	20241024	132500	55202100	5610	5610	5610	5610	0
478	20241024	132400	55202100	5610	5610	5610	5610	0
479	20241024	132300	55202100	5610	5610	5610	5610	0
480	20241024	132200	55202100	5610	5610	5610	5610	0
481	20241024	132100	55202100	5610	5610	5610	5610	0
482	20241024	132000	55202100	5610	5610	5610	5610	2
483	20241024	131900	55190880	5610	5610	5610	5610	0
484	20241024	131800	55190880	5610	5610	5610	5570	1058
485	20241024	131700	49295500	5580	5590	5590	5580	4000
486	20241024	131600	26962070	5610	5610	5610	5610	0
487	20241024	131500	26962070	5610	5610	5610	5610	0
488	20241024	131400	26962070	5610	5610	5610	5610	0
489	20241024	131300	26962070	5610	5610	5610	5610	0
490	20241024	131200	26962070	5610	5590	5610	5590	501
491	20241024	131100	24161460	5610	5610	5610	5610	0
492	20241024	131000	24161460	5610	5610	5610	5610	0
493	20241024	130900	24161460	5610	5610	5610	5610	0
494	20241024	130800	24161460	5610	5610	5610	5610	0
495	20241024	130700	24161460	5610	5590	5610	5590	501
496	20241024	130600	21360850	5610	5610	5610	5610	0
497	20241024	130500	21360850	5610	5610	5610	5610	0
498	20241024	130400	21360850	5610	5610	5610	5610	0
499	20241024	130300	21360850	5610	5590	5610	5590	301
500	20241024	130200	19678240	5610	5610	5610	5610	0
501	20241024	130100	19678240	5610	5610	5610	5610	0
502	20241024	130000	19678240	5610	5610	5610	5610	1
503	20241024	125900	19672630	5590	5590	5590	5590	400
504	20241024	125800	17436630	5590	5590	5590	5590	0
505	20241024	125700	17436630	5590	5590	5590	5590	0
506	20241024	125600	17436630	5590	5590	5590	5590	300
507	20241024	125500	15759630	5610	5610	5610	5610	0
508	20241024	125400	15759630	5610	5610	5610	5610	0
509	20241024	125300	15759630	5610	5610	5610	5610	0
510	20241024	125200	15759630	5610	5610	5610	5610	0
511	20241024	125100	15759630	5610	5610	5610	5610	0
512	20241024	125000	15759630	5610	5610	5610	5610	0
513	20241024	124900	15759630	5610	5610	5610	5610	0
514	20241024	124800	15759630	5610	5610	5610	5610	0
515	20241024	124700	15759630	5610	5610	5610	5610	0
516	20241024	124600	15759630	5610	5610	5610	5610	0
517	20241024	124500	15759630	5610	5610	5610	5610	1
518	20241024	124400	15754020	5590	5590	5590	5590	0
519	20241024	124300	15754020	5590	5590	5590	5590	300
520	20241024	124200	14077020	5590	5590	5590	5590	0
521	20241024	124100	14077020	5590	5600	5600	5590	300
522	20241024	124000	12399960	5620	5620	5620	5620	0
523	20241024	123900	12399960	5620	5620	5620	5620	0
524	20241024	123800	12399960	5620	5620	5620	5620	0
525	20241024	123700	12399960	5620	5620	5620	5620	0
526	20241024	123600	12399960	5620	5620	5620	5620	0
527	20241024	123500	12399960	5620	5620	5620	5620	0
528	20241024	123400	12399960	5620	5620	5620	5620	0
529	20241024	123300	12399960	5620	5620	5620	5620	0
530	20241024	123200	12399960	5620	5620	5620	5620	0
531	20241024	123100	12399960	5620	5620	5620	5620	0
532	20241024	123000	12399960	5620	5620	5620	5620	0
533	20241024	122900	12399960	5620	5620	5620	5620	0
534	20241024	122800	12399960	5620	5620	5620	5620	0
535	20241024	122700	12399960	5620	5620	5620	5620	0
536	20241024	122600	12399960	5620	5620	5620	5620	0
537	20241024	122500	12399960	5620	5620	5620	5620	0
538	20241024	122400	12399960	5620	5620	5620	5620	0
539	20241024	122300	12399960	5620	5620	5620	5620	0
540	20241024	122200	12399960	5620	5620	5620	5620	0
541	20241024	122100	12399960	5620	5620	5620	5620	0
542	20241024	122000	12399960	5620	5620	5620	5620	0
543	20241024	121900	12399960	5620	5620	5620	5620	0
544	20241024	121800	12399960	5620	5620	5620	5620	0
545	20241024	121700	12399960	5620	5620	5620	5620	0
546	20241024	121600	12399960	5620	5620	5620	5620	0
547	20241024	121500	12399960	5620	5620	5620	5620	0
548	20241024	121400	12399960	5620	5620	5620	5620	0
549	20241024	121300	12399960	5620	5620	5620	5620	0
550	20241024	121200	12399960	5620	5620	5620	5620	0
551	20241024	121100	12399960	5620	5620	5620	5620	0
552	20241024	121000	12399960	5620	5620	5620	5620	0
553	20241024	120900	12399960	5620	5620	5620	5620	1
554	20241024	120800	12394340	5600	5600	5600	5600	0
555	20241024	120700	12394340	5600	5610	5610	5600	400
556	20241024	120600	10154120	5620	5620	5620	5620	0
557	20241024	120500	10154120	5620	5620	5620	5620	0
558	20241024	120400	10154120	5620	5620	5620	5620	0
559	20241024	120300	10154120	5620	5620	5620	5620	0
560	20241024	120200	10154120	5620	5620	5620	5620	0
561	20241024	120100	10154120	5620	5620	5620	5620	0
562	20241024	120000	10154120	5620	5620	5620	5620	0
563	20241024	115900	10154120	5620	5620	5620	5620	2
564	20241024	115800	10142880	5620	5620	5620	5620	0
565	20241024	115700	10142880	5620	5620	5620	5620	1
566	20241024	115600	10137260	5610	5610	5610	5610	0
567	20241024	115500	10137260	5610	5610	5610	5610	1
568	20241024	115400	10131650	5610	5610	5610	5610	1
569	20241024	115300	10126040	5610	5610	5610	5610	0
570	20241024	115200	10126040	5610	5610	5610	5610	0
571	20241024	115100	10126040	5610	5610	5610	5610	0
572	20241024	115000	10126040	5610	5610	5610	5610	0
573	20241024	114900	10126040	5610	5610	5610	5610	0
574	20241024	114800	10126040	5610	5600	5610	5600	765
575	20241024	114700	5842030	5600	5600	5600	5600	0
576	20241024	114600	5842030	5600	5600	5600	5600	0
577	20241024	114500	5842030	5600	5600	5600	5600	0
578	20241024	114400	5842030	5600	5600	5600	5600	0
579	20241024	114300	5842030	5600	5600	5600	5600	3
580	20241024	114200	5825230	5600	5600	5600	5600	0
581	20241024	114100	5825230	5600	5600	5600	5600	93
582	20241024	114000	5304430	5600	5600	5600	5600	0
583	20241024	113900	5304430	5600	5600	5600	5600	0
584	20241024	113800	5304430	5600	5600	5600	5600	0
585	20241024	113700	5304430	5600	5600	5600	5600	0
586	20241024	113600	5304430	5600	5600	5600	5600	0
587	20241024	113500	5304430	5600	5600	5600	5600	0
588	20241024	113400	5304430	5600	5600	5600	5600	0
589	20241024	113300	5304430	5600	5600	5600	5600	0
590	20241024	113200	5304430	5600	5600	5600	5600	0
591	20241024	113100	5304430	5600	5600	5600	5600	0
592	20241024	113000	5304430	5600	5600	5600	5600	0
593	20241024	112900	5304430	5600	5600	5600	5600	0
594	20241024	112800	5304430	5600	5600	5600	5600	0
595	20241024	112700	5304430	5600	5600	5600	5600	0
596	20241024	112600	5304430	5600	5600	5600	5600	0
597	20241024	112500	5304430	5600	5600	5600	5600	0
598	20241024	112400	5304430	5600	5600	5600	5600	0
599	20241024	112300	5304430	5600	5600	5600	5600	0
600	20241024	112200	5304430	5600	5600	5600	5600	0
601	20241024	112100	5304430	5600	5600	5600	5600	0
602	20241024	112000	5304430	5600	5600	5600	5600	0
603	20241024	111900	5304430	5600	5600	5600	5600	0
604	20241024	111800	5304430	5600	5600	5600	5600	0
605	20241024	111700	5304430	5600	5600	5600	5600	0
606	20241024	111600	5304430	5600	5600	5600	5600	0
607	20241024	111500	5304430	5600	5600	5600	5600	0
608	20241024	111400	5304430	5600	5600	5600	5600	0
609	20241024	111300	5304430	5600	5600	5600	5600	0
610	20241024	111200	5304430	5600	5600	5600	5600	0
611	20241024	111100	5304430	5600	5600	5600	5600	0
612	20241024	111000	5304430	5600	5600	5600	5600	0
613	20241024	110900	5304430	5600	5600	5600	5600	0
614	20241024	110800	5304430	5600	5600	5600	5600	0
615	20241024	110700	5304430	5600	5600	5600	5600	20
616	20241024	110600	5192430	5610	5610	5610	5610	0
617	20241024	110500	5192430	5610	5610	5610	5610	0
618	20241024	110400	5192430	5610	5610	5610	5610	0
619	20241024	110300	5192430	5610	5600	5610	5600	33
620	20241024	110200	5007620	5590	5590	5590	5590	0
621	20241024	110100	5007620	5590	5590	5590	5590	0
622	20241024	110000	5007620	5590	5590	5590	5590	0
623	20241024	105900	5007620	5590	5590	5590	5590	0
624	20241024	105800	5007620	5590	5590	5590	5590	1
625	20241024	105700	5002030	5600	5600	5600	5600	0
626	20241024	105600	5002030	5600	5600	5600	5600	0
627	20241024	105500	5002030	5600	5600	5600	5600	0
628	20241024	105400	5002030	5600	5600	5600	5600	0
629	20241024	105300	5002030	5600	5600	5600	5600	0
630	20241024	105200	5002030	5600	5600	5600	5600	0
631	20241024	105100	5002030	5600	5600	5600	5600	0
632	20241024	105000	5002030	5600	5600	5600	5600	0
633	20241024	104900	5002030	5600	5600	5600	5600	0
634	20241024	104800	5002030	5600	5600	5600	5600	0
635	20241024	104700	5002030	5600	5600	5600	5600	0
636	20241024	104600	5002030	5600	5600	5600	5600	0
637	20241024	104500	5002030	5600	5600	5600	5600	0
638	20241024	104400	5002030	5600	5600	5600	5600	0
639	20241024	104300	5002030	5600	5600	5600	5600	0
640	20241024	104200	5002030	5600	5600	5600	5600	0
641	20241024	104100	5002030	5600	5600	5600	5600	0
642	20241024	104000	5002030	5600	5600	5600	5600	0
643	20241024	103900	5002030	5600	5600	5600	5600	0
644	20241024	103800	5002030	5600	5600	5600	5600	1
645	20241024	103700	4996430	5580	5580	5580	5580	98
646	20241024	103600	4449590	5600	5600	5600	5600	0
647	20241024	103500	4449590	5600	5600	5600	5600	0
648	20241024	103400	4449590	5600	5600	5600	5600	0
649	20241024	103300	4449590	5600	5600	5600	5600	0
650	20241024	103200	4449590	5600	5600	5600	5600	0
651	20241024	103100	4449590	5600	5600	5600	5600	1
652	20241024	103000	4443990	5600	5600	5600	5600	0
653	20241024	102900	4443990	5600	5600	5600	5600	0
654	20241024	102800	4443990	5600	5590	5600	5590	9
655	20241024	102700	4393670	5590	5590	5590	5590	2
656	20241024	102600	4382490	5590	5590	5590	5590	0
657	20241024	102500	4382490	5590	5590	5590	5590	0
658	20241024	102400	4382490	5590	5590	5590	5590	0
659	20241024	102300	4382490	5590	5590	5590	5590	0
660	20241024	102200	4382490	5590	5590	5590	5590	0
661	20241024	102100	4382490	5590	5590	5590	5590	0
662	20241024	102000	4382490	5590	5590	5590	5590	20
663	20241024	101900	4270690	5590	5590	5590	5590	10
664	20241024	101800	4214790	5590	5590	5590	5590	0
665	20241024	101700	4214790	5590	5590	5590	5590	0
666	20241024	101600	4214790	5590	5590	5590	5590	0
667	20241024	101500	4214790	5590	5590	5590	5590	2
668	20241024	101400	4203610	5590	5590	5590	5590	50
669	20241024	101300	3924110	5590	5590	5590	5590	0
670	20241024	101200	3924110	5590	5590	5590	5590	0
671	20241024	101100	3924110	5590	5590	5590	5590	0
672	20241024	101000	3924110	5590	5590	5590	5590	0
673	20241024	100900	3924110	5590	5590	5590	5590	1
674	20241024	100800	3918520	5590	5590	5590	5590	0
675	20241024	100700	3918520	5590	5590	5590	5590	0
676	20241024	100600	3918520	5590	5590	5590	5590	0
677	20241024	100500	3918520	5590	5590	5590	5590	1
678	20241024	100400	3912930	5590	5590	5590	5590	0
679	20241024	100300	3912930	5590	5590	5590	5590	0
680	20241024	100200	3912930	5590	5590	5590	5590	3
681	20241024	100100	3896160	5590	5590	5590	5590	3
682	20241024	100000	3879390	5610	5610	5610	5610	0
683	20241024	095900	3879390	5610	5610	5610	5610	0
684	20241024	095800	3879390	5610	5610	5610	5610	0
685	20241024	095700	3879390	5610	5610	5610	5610	0
686	20241024	095600	3879390	5610	5610	5610	5610	0
687	20241024	095500	3879390	5610	5610	5610	5610	0
688	20241024	095400	3879390	5610	5610	5610	5610	0
689	20241024	095300	3879390	5610	5610	5610	5610	0
690	20241024	095200	3879390	5610	5610	5610	5610	0
691	20241024	095100	3879390	5610	5610	5610	5610	0
692	20241024	095000	3879390	5610	5610	5610	5610	0
693	20241024	094900	3879390	5610	5610	5610	5610	0
694	20241024	094800	3879390	5610	5610	5610	5610	0
695	20241024	094700	3879390	5610	5610	5610	5610	0
696	20241024	094600	3879390	5610	5610	5610	5610	0
697	20241024	094500	3879390	5610	5610	5610	5610	0
698	20241024	094400	3879390	5610	5610	5610	5610	0
699	20241024	094300	3879390	5610	5610	5610	5610	0
700	20241024	094200	3879390	5610	5610	5610	5610	0
701	20241024	094100	3879390	5610	5610	5610	5610	2
702	20241024	094000	3868170	5610	5580	5610	5580	60
703	20241024	093900	3533340	5590	5590	5590	5590	2
704	20241024	093800	3522160	5610	5610	5610	5610	0
705	20241024	093700	3522160	5610	5610	5610	5610	1
706	20241024	093600	3516550	5610	5610	5610	5610	0
707	20241024	093500	3516550	5610	5600	5610	5600	3
708	20241024	093400	3499740	5590	5590	5590	5590	0
709	20241024	093300	3499740	5590	5610	5610	5590	75
710	20241024	093200	3079730	5620	5620	5620	5620	0
711	20241024	093100	3079730	5620	5620	5620	5620	0
712	20241024	093000	3079730	5620	5620	5620	5620	1
713	20241024	092900	3074110	5620	5620	5620	5620	0
714	20241024	092800	3074110	5620	5620	5620	5620	0
715	20241024	092700	3074110	5620	5620	5620	5620	0
716	20241024	092600	3074110	5620	5620	5620	5620	0
717	20241024	092500	3074110	5620	5620	5620	5620	0
718	20241024	092400	3074110	5620	5620	5620	5620	0
719	20241024	092300	3074110	5620	5620	5620	5620	0
720	20241024	092200	3074110	5620	5620	5620	5620	0
721	20241024	092100	3074110	5620	5620	5620	5620	79
722	20241024	092000	2630130	5620	5620	5620	5620	0
723	20241024	091900	2630130	5620	5620	5620	5620	0
724	20241024	091800	2630130	5620	5620	5620	5620	0
725	20241024	091700	2630130	5620	5620	5620	5620	0
726	20241024	091600	2630130	5620	5620	5620	5620	5
727	20241024	091500	2602030	5630	5630	5630	5630	0
728	20241024	091400	2602030	5630	5630	5630	5630	10
729	20241024	091300	2545730	5630	5630	5630	5630	93
730	20241024	091200	2022140	5660	5620	5660	5620	325
731	20241024	091100	190870	5620	5620	5620	5620	0
732	20241024	091000	190870	5620	5610	5620	5610	25
733	20241024	090900	50610	5630	5630	5630	5630	0
734	20241024	090800	50610	5630	5630	5630	5630	0
735	20241024	090700	50610	5630	5630	5630	5630	0
736	20241024	090600	50610	5630	5630	5630	5630	0
737	20241024	090500	50610	5630	5630	5630	5630	1
738	20241024	090400	44980	5620	5620	5620	5620	1
739	20241024	090300	39360	5620	5620	5620	5620	0
740	20241024	090200	39360	5620	5620	5620	5620	0
741	20241024	090100	39360	5620	5620	5620	5620	5
742	20241024	090000	11260	5630	5630	5630	5630	2