KissMeData/080010/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195400	92060700	5350	5350	5350	5350	469
3	20241024	195300	92060700	5350	5350	5350	5350	0
4	20241024	195200	92060700	5350	5350	5350	5350	0
5	20241024	195100	92060700	5350	5350	5350	5350	0
6	20241024	195000	92060700	5350	5350	5350	5350	0
7	20241024	194900	92060700	5350	5350	5350	5350	0
8	20241024	194800	92060700	5350	5350	5350	5350	0
9	20241024	194700	92060700	5350	5350	5350	5350	0
10	20241024	194600	92060700	5350	5350	5350	5350	0
11	20241024	194500	92060700	5350	5350	5350	5350	0
12	20241024	194400	92060700	5350	5350	5350	5350	0
13	20241024	194300	92060700	5350	5350	5350	5350	0
14	20241024	194200	92060700	5350	5350	5350	5350	0
15	20241024	194100	92060700	5350	5350	5350	5350	0
16	20241024	194000	92060700	5350	5350	5350	5350	0
17	20241024	193900	92060700	5350	5350	5350	5350	0
18	20241024	193800	92060700	5350	5350	5350	5350	0
19	20241024	193700	92060700	5350	5350	5350	5350	0
20	20241024	193600	92060700	5350	5350	5350	5350	0
21	20241024	193500	92060700	5350	5350	5350	5350	0
22	20241024	193400	92060700	5350	5350	5350	5350	0
23	20241024	193300	92060700	5350	5350	5350	5350	0
24	20241024	193200	92060700	5350	5350	5350	5350	0
25	20241024	193100	92060700	5350	5350	5350	5350	0
26	20241024	193000	92060700	5350	5350	5350	5350	0
27	20241024	192900	92060700	5350	5350	5350	5350	0
28	20241024	192800	92060700	5350	5350	5350	5350	0
29	20241024	192700	92060700	5350	5350	5350	5350	0
30	20241024	192600	92060700	5350	5350	5350	5350	0
31	20241024	192500	92060700	5350	5350	5350	5350	0
32	20241024	192400	92060700	5350	5350	5350	5350	469
33	20241024	192300	92060700	5350	5350	5350	5350	0
34	20241024	192200	92060700	5350	5350	5350	5350	0
35	20241024	192100	92060700	5350	5350	5350	5350	0
36	20241024	192000	92060700	5350	5350	5350	5350	0
37	20241024	191900	92060700	5350	5350	5350	5350	0
38	20241024	191800	92060700	5350	5350	5350	5350	0
39	20241024	191700	92060700	5350	5350	5350	5350	0
40	20241024	191600	92060700	5350	5350	5350	5350	0
41	20241024	191500	92060700	5350	5350	5350	5350	0
42	20241024	191400	92060700	5350	5350	5350	5350	0
43	20241024	191300	92060700	5350	5350	5350	5350	0
44	20241024	191200	92060700	5350	5350	5350	5350	0
45	20241024	191100	92060700	5350	5350	5350	5350	0
46	20241024	191000	92060700	5350	5350	5350	5350	0
47	20241024	190900	92060700	5350	5350	5350	5350	0
48	20241024	190800	92060700	5350	5350	5350	5350	0
49	20241024	190700	92060700	5350	5350	5350	5350	0
50	20241024	190600	92060700	5350	5350	5350	5350	0
51	20241024	190500	92060700	5350	5350	5350	5350	0
52	20241024	190400	92060700	5350	5350	5350	5350	0
53	20241024	190300	92060700	5350	5350	5350	5350	0
54	20241024	190200	92060700	5350	5350	5350	5350	0
55	20241024	190100	92060700	5350	5350	5350	5350	0
56	20241024	190000	92060700	5350	5350	5350	5350	0
57	20241024	185900	92060700	5350	5350	5350	5350	0
58	20241024	185800	92060700	5350	5350	5350	5350	0
59	20241024	185700	92060700	5350	5350	5350	5350	0
60	20241024	185600	92060700	5350	5350	5350	5350	0
61	20241024	185500	92060700	5350	5350	5350	5350	0
62	20241024	185400	92060700	5350	5350	5350	5350	469
63	20241024	185300	92060700	5350	5350	5350	5350	0
64	20241024	185200	92060700	5350	5350	5350	5350	0
65	20241024	185100	92060700	5350	5350	5350	5350	0
66	20241024	185000	92060700	5350	5350	5350	5350	0
67	20241024	184900	92060700	5350	5350	5350	5350	0
68	20241024	184800	92060700	5350	5350	5350	5350	0
69	20241024	184700	92060700	5350	5350	5350	5350	0
70	20241024	184600	92060700	5350	5350	5350	5350	0
71	20241024	184500	92060700	5350	5350	5350	5350	0
72	20241024	184400	92060700	5350	5350	5350	5350	0
73	20241024	184300	92060700	5350	5350	5350	5350	0
74	20241024	184200	92060700	5350	5350	5350	5350	0
75	20241024	184100	92060700	5350	5350	5350	5350	0
76	20241024	184000	92060700	5350	5350	5350	5350	0
77	20241024	183900	92060700	5350	5350	5350	5350	0
78	20241024	183800	92060700	5350	5350	5350	5350	0
79	20241024	183700	92060700	5350	5350	5350	5350	0
80	20241024	183600	92060700	5350	5350	5350	5350	0
81	20241024	183500	92060700	5350	5350	5350	5350	0
82	20241024	183400	92060700	5350	5350	5350	5350	0
83	20241024	183300	92060700	5350	5350	5350	5350	0
84	20241024	183200	92060700	5350	5350	5350	5350	0
85	20241024	183100	92060700	5350	5350	5350	5350	0
86	20241024	183000	92060700	5350	5350	5350	5350	0
87	20241024	182900	92060700	5350	5350	5350	5350	0
88	20241024	182800	92060700	5350	5350	5350	5350	0
89	20241024	182700	92060700	5350	5350	5350	5350	0
90	20241024	182600	92060700	5350	5350	5350	5350	0
91	20241024	182500	92060700	5350	5350	5350	5350	0
92	20241024	182400	92060700	5350	5350	5350	5350	469
93	20241024	182300	92060700	5350	5350	5350	5350	0
94	20241024	182200	92060700	5350	5350	5350	5350	0
95	20241024	182100	92060700	5350	5350	5350	5350	0
96	20241024	182000	92060700	5350	5350	5350	5350	0
97	20241024	181900	92060700	5350	5350	5350	5350	0
98	20241024	181800	92060700	5350	5350	5350	5350	0
99	20241024	181700	92060700	5350	5350	5350	5350	0
100	20241024	181600	92060700	5350	5350	5350	5350	0
101	20241024	181500	92060700	5350	5350	5350	5350	0
102	20241024	181400	92060700	5350	5350	5350	5350	0
103	20241024	181300	92060700	5350	5350	5350	5350	0
104	20241024	181200	92060700	5350	5350	5350	5350	0
105	20241024	181100	92060700	5350	5350	5350	5350	0
106	20241024	181000	92060700	5350	5350	5350	5350	0
107	20241024	180900	92060700	5350	5350	5350	5350	0
108	20241024	180800	92060700	5350	5350	5350	5350	0
109	20241024	180700	92060700	5350	5350	5350	5350	0
110	20241024	180600	92060700	5350	5350	5350	5350	0
111	20241024	180500	92060700	5350	5350	5350	5350	0
112	20241024	180400	92060700	5350	5350	5350	5350	0
113	20241024	180300	92060700	5350	5350	5350	5350	0
114	20241024	180200	92060700	5350	5350	5350	5350	0
115	20241024	180100	92060700	5350	5350	5350	5350	0
116	20241024	180000	92060700	5350	5350	5350	5350	0
117	20241024	175900	92060700	5350	5350	5350	5350	0
118	20241024	175800	92060700	5350	5350	5350	5350	0
119	20241024	175700	92060700	5350	5350	5350	5350	0
120	20241024	175600	92060700	5350	5350	5350	5350	0
121	20241024	175500	92060700	5350	5350	5350	5350	0
122	20241024	175400	92060700	5350	5350	5350	5350	469
123	20241024	175300	92060700	5350	5350	5350	5350	0
124	20241024	175200	92060700	5350	5350	5350	5350	0
125	20241024	175100	92060700	5350	5350	5350	5350	0
126	20241024	175000	92060700	5350	5350	5350	5350	0
127	20241024	174900	92060700	5350	5350	5350	5350	0
128	20241024	174800	92060700	5350	5350	5350	5350	0
129	20241024	174700	92060700	5350	5350	5350	5350	0
130	20241024	174600	92060700	5350	5350	5350	5350	0
131	20241024	174500	92060700	5350	5350	5350	5350	0
132	20241024	174400	92060700	5350	5350	5350	5350	0
133	20241024	174300	92060700	5350	5350	5350	5350	0
134	20241024	174200	92060700	5350	5350	5350	5350	0
135	20241024	174100	92060700	5350	5350	5350	5350	0
136	20241024	174000	92060700	5350	5350	5350	5350	0
137	20241024	173900	92060700	5350	5350	5350	5350	0
138	20241024	173800	92060700	5350	5350	5350	5350	0
139	20241024	173700	92060700	5350	5350	5350	5350	0
140	20241024	173600	92060700	5350	5350	5350	5350	0
141	20241024	173500	92060700	5350	5350	5350	5350	0
142	20241024	173400	92060700	5350	5350	5350	5350	0
143	20241024	173300	92060700	5350	5350	5350	5350	0
144	20241024	173200	92060700	5350	5350	5350	5350	0
145	20241024	173100	92060700	5350	5350	5350	5350	0
146	20241024	173000	92060700	5350	5350	5350	5350	0
147	20241024	172900	92060700	5350	5350	5350	5350	0
148	20241024	172800	92060700	5350	5350	5350	5350	0
149	20241024	172700	92060700	5350	5350	5350	5350	0
150	20241024	172600	92060700	5350	5350	5350	5350	0
151	20241024	172500	92060700	5350	5350	5350	5350	0
152	20241024	172400	92060700	5350	5350	5350	5350	469
153	20241024	172300	92060700	5350	5350	5350	5350	0
154	20241024	172200	92060700	5350	5350	5350	5350	0
155	20241024	172100	92060700	5350	5350	5350	5350	0
156	20241024	172000	92060700	5350	5350	5350	5350	0
157	20241024	171900	92060700	5350	5350	5350	5350	0
158	20241024	171800	92060700	5350	5350	5350	5350	0
159	20241024	171700	92060700	5350	5350	5350	5350	0
160	20241024	171600	92060700	5350	5350	5350	5350	0
161	20241024	171500	92060700	5350	5350	5350	5350	0
162	20241024	171400	92060700	5350	5350	5350	5350	0
163	20241024	171300	92060700	5350	5350	5350	5350	0
164	20241024	171200	92060700	5350	5350	5350	5350	0
165	20241024	171100	92060700	5350	5350	5350	5350	0
166	20241024	171000	92060700	5350	5350	5350	5350	0
167	20241024	170900	92060700	5350	5350	5350	5350	0
168	20241024	170800	92060700	5350	5350	5350	5350	0
169	20241024	170700	92060700	5350	5350	5350	5350	0
170	20241024	170600	92060700	5350	5350	5350	5350	0
171	20241024	170500	92060700	5350	5350	5350	5350	0
172	20241024	170400	92060700	5350	5350	5350	5350	0
173	20241024	170300	92060700	5350	5350	5350	5350	0
174	20241024	170200	92060700	5350	5350	5350	5350	0
175	20241024	170100	92060700	5350	5350	5350	5350	0
176	20241024	170000	92060700	5350	5350	5350	5350	0
177	20241024	165900	92060700	5350	5350	5350	5350	0
178	20241024	165800	92060700	5350	5350	5350	5350	0
179	20241024	165700	92060700	5350	5350	5350	5350	0
180	20241024	165600	92060700	5350	5350	5350	5350	0
181	20241024	165500	92060700	5350	5350	5350	5350	0
182	20241024	165400	92060700	5350	5350	5350	5350	469
183	20241024	165300	92060700	5350	5350	5350	5350	0
184	20241024	165200	92060700	5350	5350	5350	5350	0
185	20241024	165100	92060700	5350	5350	5350	5350	0
186	20241024	165000	92060700	5350	5350	5350	5350	0
187	20241024	164900	92060700	5350	5350	5350	5350	0
188	20241024	164800	92060700	5350	5350	5350	5350	0
189	20241024	164700	92060700	5350	5350	5350	5350	0
190	20241024	164600	92060700	5350	5350	5350	5350	0
191	20241024	164500	92060700	5350	5350	5350	5350	0
192	20241024	164400	92060700	5350	5350	5350	5350	0
193	20241024	164300	92060700	5350	5350	5350	5350	0
194	20241024	164200	92060700	5350	5350	5350	5350	0
195	20241024	164100	92060700	5350	5350	5350	5350	0
196	20241024	164000	92060700	5350	5350	5350	5350	0
197	20241024	163900	92060700	5350	5350	5350	5350	0
198	20241024	163800	92060700	5350	5350	5350	5350	0
199	20241024	163700	92060700	5350	5350	5350	5350	0
200	20241024	163600	92060700	5350	5350	5350	5350	0
201	20241024	163500	92060700	5350	5350	5350	5350	0
202	20241024	163400	92060700	5350	5350	5350	5350	0
203	20241024	163300	92060700	5350	5350	5350	5350	0
204	20241024	163200	92060700	5350	5350	5350	5350	0
205	20241024	163100	92060700	5350	5350	5350	5350	0
206	20241024	163000	92060700	5350	5350	5350	5350	0
207	20241024	162900	92060700	5350	5350	5350	5350	0
208	20241024	162800	92060700	5350	5350	5350	5350	0
209	20241024	162700	92060700	5350	5350	5350	5350	0
210	20241024	162600	92060700	5350	5350	5350	5350	0
211	20241024	162500	92060700	5350	5350	5350	5350	0
212	20241024	162400	92060700	5350	5350	5350	5350	469
213	20241024	162300	92060700	5350	5350	5350	5350	0
214	20241024	162200	92060700	5350	5350	5350	5350	0
215	20241024	162100	92060700	5350	5350	5350	5350	0
216	20241024	162000	92060700	5350	5350	5350	5350	0
217	20241024	161900	92060700	5350	5350	5350	5350	0
218	20241024	161800	92060700	5350	5350	5350	5350	0
219	20241024	161700	92060700	5350	5350	5350	5350	0
220	20241024	161600	92060700	5350	5350	5350	5350	0
221	20241024	161500	92060700	5350	5350	5350	5350	0
222	20241024	161400	92060700	5350	5350	5350	5350	0
223	20241024	161300	92060700	5350	5350	5350	5350	0
224	20241024	161200	92060700	5350	5350	5350	5350	0
225	20241024	161100	92060700	5350	5350	5350	5350	0
226	20241024	161000	92060700	5350	5350	5350	5350	0
227	20241024	160900	92060700	5350	5350	5350	5350	0
228	20241024	160800	92060700	5350	5350	5350	5350	0
229	20241024	160700	92060700	5350	5350	5350	5350	0
230	20241024	160600	92060700	5350	5350	5350	5350	0
231	20241024	160500	92060700	5350	5350	5350	5350	0
232	20241024	160400	92060700	5350	5350	5350	5350	0
233	20241024	160300	92060700	5350	5350	5350	5350	0
234	20241024	160200	92060700	5350	5350	5350	5350	0
235	20241024	160100	92060700	5350	5350	5350	5350	0
236	20241024	160000	92060700	5350	5350	5350	5350	0
237	20241024	155900	92060700	5350	5350	5350	5350	0
238	20241024	155800	92060700	5350	5350	5350	5350	0
239	20241024	155700	92060700	5350	5350	5350	5350	0
240	20241024	155600	92060700	5350	5350	5350	5350	0
241	20241024	155500	92060700	5350	5350	5350	5350	0
242	20241024	155400	92060700	5350	5350	5350	5350	469
243	20241024	155300	92060700	5350	5350	5350	5350	0
244	20241024	155200	92060700	5350	5350	5350	5350	0
245	20241024	155100	92060700	5350	5350	5350	5350	0
246	20241024	155000	92060700	5350	5350	5350	5350	0
247	20241024	154900	92060700	5350	5350	5350	5350	0
248	20241024	154800	92060700	5350	5350	5350	5350	0
249	20241024	154700	92060700	5350	5350	5350	5350	0
250	20241024	154600	92060700	5350	5350	5350	5350	0
251	20241024	154500	92060700	5350	5350	5350	5350	0
252	20241024	154400	92060700	5350	5350	5350	5350	0
253	20241024	154300	92060700	5350	5350	5350	5350	0
254	20241024	154200	92060700	5350	5350	5350	5350	0
255	20241024	154100	92060700	5350	5350	5350	5350	0
256	20241024	154000	92060700	5350	5350	5350	5350	0
257	20241024	153900	92060700	5350	5350	5350	5350	0
258	20241024	153800	92060700	5350	5350	5350	5350	0
259	20241024	153700	92060700	5350	5350	5350	5350	0
260	20241024	153600	92060700	5350	5350	5350	5350	0
261	20241024	153500	92060700	5350	5350	5350	5350	0
262	20241024	153400	92060700	5350	5350	5350	5350	0
263	20241024	153300	92060700	5350	5350	5350	5350	0
264	20241024	153200	92060700	5350	5350	5350	5350	0
265	20241024	153100	92060700	5350	5350	5350	5350	0
266	20241024	153000	92060700	5350	5350	5350	5350	469
267	20241024	152900	89551550	5320	5320	5320	5320	0
268	20241024	152800	89551550	5320	5320	5320	5320	0
269	20241024	152700	89551550	5320	5320	5320	5320	0
270	20241024	152600	89551550	5320	5320	5320	5320	0
271	20241024	152500	89551550	5320	5320	5320	5320	0
272	20241024	152400	89551550	5320	5320	5320	5320	0
273	20241024	152300	89551550	5320	5320	5320	5320	0
274	20241024	152200	89551550	5320	5320	5320	5320	0
275	20241024	152100	89551550	5320	5320	5320	5320	0
276	20241024	152000	89551550	5320	5320	5320	5320	0
277	20241024	151900	89551550	5320	5320	5320	5320	0
278	20241024	151800	89551550	5320	5320	5320	5320	200
279	20241024	151700	88487550	5320	5320	5320	5320	0
280	20241024	151600	88487550	5320	5320	5320	5320	0
281	20241024	151500	88487550	5320	5320	5320	5320	0
282	20241024	151400	88487550	5320	5320	5320	5320	0
283	20241024	151300	88487550	5320	5320	5320	5320	0
284	20241024	151200	88487550	5320	5320	5320	5320	0
285	20241024	151100	88487550	5320	5320	5320	5320	0
286	20241024	151000	88487550	5320	5320	5320	5320	0
287	20241024	150900	88487550	5320	5320	5320	5320	0
288	20241024	150800	88487550	5320	5320	5320	5320	0
289	20241024	150700	88487550	5320	5320	5320	5320	0
290	20241024	150600	88487550	5320	5320	5320	5320	0
291	20241024	150500	88487550	5320	5320	5320	5320	0
292	20241024	150400	88487550	5320	5320	5320	5320	0
293	20241024	150300	88487550	5320	5320	5320	5320	0
294	20241024	150200	88487550	5320	5320	5320	5320	0
295	20241024	150100	88487550	5320	5320	5320	5320	0
296	20241024	150000	88487550	5320	5320	5320	5320	0
297	20241024	145900	88487550	5320	5320	5320	5320	0
298	20241024	145800	88487550	5320	5320	5320	5320	0
299	20241024	145700	88487550	5320	5320	5320	5320	0
300	20241024	145600	88487550	5320	5320	5320	5320	0
301	20241024	145500	88487550	5320	5320	5320	5320	0
302	20241024	145400	88487550	5320	5320	5320	5320	100
303	20241024	145300	87955550	5320	5320	5320	5320	7
304	20241024	145200	87918310	5290	5290	5290	5290	0
305	20241024	145100	87918310	5290	5290	5290	5290	0
306	20241024	145000	87918310	5290	5290	5290	5290	0
307	20241024	144900	87918310	5290	5290	5290	5290	0
308	20241024	144800	87918310	5290	5290	5290	5290	0
309	20241024	144700	87918310	5290	5290	5290	5290	0
310	20241024	144600	87918310	5290	5290	5290	5290	0
311	20241024	144500	87918310	5290	5290	5290	5290	0
312	20241024	144400	87918310	5290	5290	5290	5290	116
313	20241024	144300	87304670	5290	5290	5290	5290	0
314	20241024	144200	87304670	5290	5290	5290	5290	0
315	20241024	144100	87304670	5290	5290	5290	5290	0
316	20241024	144000	87304670	5290	5290	5290	5290	0
317	20241024	143900	87304670	5290	5290	5290	5290	5
318	20241024	143800	87278220	5330	5330	5330	5330	0
319	20241024	143700	87278220	5330	5330	5330	5330	0
320	20241024	143600	87278220	5330	5330	5330	5330	0
321	20241024	143500	87278220	5330	5330	5330	5330	0
322	20241024	143400	87278220	5330	5330	5330	5330	0
323	20241024	143300	87278220	5330	5330	5330	5330	0
324	20241024	143200	87278220	5330	5330	5330	5330	0
325	20241024	143100	87278220	5330	5330	5330	5330	0
326	20241024	143000	87278220	5330	5330	5330	5330	828
327	20241024	142900	82864980	5330	5320	5330	5320	5369
328	20241024	142800	54251480	5320	5320	5320	5320	0
329	20241024	142700	54251480	5320	5320	5320	5320	0
330	20241024	142600	54251480	5320	5320	5320	5320	0
331	20241024	142500	54251480	5320	5320	5320	5320	0
332	20241024	142400	54251480	5320	5320	5320	5320	0
333	20241024	142300	54251480	5320	5320	5320	5320	0
334	20241024	142200	54251480	5320	5320	5320	5320	0
335	20241024	142100	54251480	5320	5320	5320	5320	0
336	20241024	142000	54251480	5320	5320	5320	5320	0
337	20241024	141900	54251480	5320	5320	5320	5320	0
338	20241024	141800	54251480	5320	5320	5320	5320	0
339	20241024	141700	54251480	5320	5320	5320	5320	0
340	20241024	141600	54251480	5320	5320	5320	5320	0
341	20241024	141500	54251480	5320	5320	5320	5320	0
342	20241024	141400	54251480	5320	5320	5320	5320	0
343	20241024	141300	54251480	5320	5310	5320	5310	15
344	20241024	141200	54171690	5280	5280	5280	5280	0
345	20241024	141100	54171690	5280	5280	5280	5280	0
346	20241024	141000	54171690	5280	5280	5280	5280	0
347	20241024	140900	54171690	5280	5280	5280	5280	0
348	20241024	140800	54171690	5280	5280	5280	5280	0
349	20241024	140700	54171690	5280	5280	5280	5280	0
350	20241024	140600	54171690	5280	5280	5280	5280	0
351	20241024	140500	54171690	5280	5280	5280	5280	0
352	20241024	140400	54171690	5280	5280	5280	5280	0
353	20241024	140300	54171690	5280	5280	5280	5280	0
354	20241024	140200	54171690	5280	5280	5280	5280	0
355	20241024	140100	54171690	5280	5280	5280	5280	0
356	20241024	140000	54171690	5280	5280	5280	5280	0
357	20241024	135900	54171690	5280	5280	5280	5280	0
358	20241024	135800	54171690	5280	5280	5280	5280	0
359	20241024	135700	54171690	5280	5280	5280	5280	0
360	20241024	135600	54171690	5280	5280	5280	5280	0
361	20241024	135500	54171690	5280	5310	5310	5280	94
362	20241024	135400	53675110	5310	5310	5310	5310	0
363	20241024	135300	53675110	5310	5310	5310	5310	0
364	20241024	135200	53675110	5310	5310	5310	5310	0
365	20241024	135100	53675110	5310	5310	5310	5310	0
366	20241024	135000	53675110	5310	5310	5310	5310	0
367	20241024	134900	53675110	5310	5310	5310	5310	0
368	20241024	134800	53675110	5310	5340	5340	5310	15
369	20241024	134700	53595270	5360	5360	5360	5360	0
370	20241024	134600	53595270	5360	5360	5360	5360	0
371	20241024	134500	53595270	5360	5360	5360	5360	0
372	20241024	134400	53595270	5360	5360	5360	5360	0
373	20241024	134300	53595270	5360	5360	5360	5360	1
374	20241024	134200	53589910	5360	5360	5360	5360	0
375	20241024	134100	53589910	5360	5360	5360	5360	0
376	20241024	134000	53589910	5360	5360	5360	5360	0
377	20241024	133900	53589910	5360	5360	5360	5360	0
378	20241024	133800	53589910	5360	5360	5360	5360	0
379	20241024	133700	53589910	5360	5360	5360	5360	0
380	20241024	133600	53589910	5360	5360	5360	5360	0
381	20241024	133500	53589910	5360	5360	5360	5360	0
382	20241024	133400	53589910	5360	5360	5360	5360	0
383	20241024	133300	53589910	5360	5360	5360	5360	0
384	20241024	133200	53589910	5360	5360	5360	5360	1
385	20241024	133100	53584550	5350	5350	5350	5350	0
386	20241024	133000	53584550	5350	5350	5350	5350	0
387	20241024	132900	53584550	5350	5350	5350	5350	0
388	20241024	132800	53584550	5350	5350	5350	5350	3
389	20241024	132700	53568500	5390	5300	5390	5300	5769
390	20241024	132600	22900880	5300	5300	5300	5300	0
391	20241024	132500	22900880	5300	5300	5300	5300	0
392	20241024	132400	22900880	5300	5280	5300	5250	183
393	20241024	132300	21938050	5300	5300	5300	5300	0
394	20241024	132200	21938050	5300	5300	5300	5300	0
395	20241024	132100	21938050	5300	5300	5300	5300	0
396	20241024	132000	21938050	5300	5300	5300	5300	0
397	20241024	131900	21938050	5300	5300	5300	5300	12
398	20241024	131800	21874450	5300	5300	5300	5300	0
399	20241024	131700	21874450	5300	5300	5300	5300	0
400	20241024	131600	21874450	5300	5300	5300	5300	0
401	20241024	131500	21874450	5300	5300	5300	5300	0
402	20241024	131400	21874450	5300	5300	5300	5300	0
403	20241024	131300	21874450	5300	5300	5300	5300	8
404	20241024	131200	21832050	5300	5300	5300	5300	30
405	20241024	131100	21673050	5300	5300	5300	5300	0
406	20241024	131000	21673050	5300	5300	5300	5300	0
407	20241024	130900	21673050	5300	5300	5300	5300	0
408	20241024	130800	21673050	5300	5300	5300	5300	0
409	20241024	130700	21673050	5300	5300	5300	5300	0
410	20241024	130600	21673050	5300	5300	5300	5300	0
411	20241024	130500	21673050	5300	5300	5300	5300	0
412	20241024	130400	21673050	5300	5300	5300	5300	0
413	20241024	130300	21673050	5300	5300	5300	5300	0
414	20241024	130200	21673050	5300	5280	5300	5250	1479
415	20241024	130100	13879470	5290	5280	5290	5280	162
416	20241024	130000	13023790	5290	5290	5290	5290	0
417	20241024	125900	13023790	5290	5290	5290	5290	0
418	20241024	125800	13023790	5290	5290	5290	5290	0
419	20241024	125700	13023790	5290	5290	5290	5290	0
420	20241024	125600	13023790	5290	5290	5290	5290	0
421	20241024	125500	13023790	5290	5290	5290	5290	0
422	20241024	125400	13023790	5290	5290	5290	5290	0
423	20241024	125300	13023790	5290	5290	5290	5290	0
424	20241024	125200	13023790	5290	5290	5290	5290	0
425	20241024	125100	13023790	5290	5290	5290	5290	0
426	20241024	125000	13023790	5290	5290	5290	5290	0
427	20241024	124900	13023790	5290	5290	5290	5290	0
428	20241024	124800	13023790	5290	5290	5290	5290	0
429	20241024	124700	13023790	5290	5290	5290	5290	0
430	20241024	124600	13023790	5290	5290	5290	5290	9
431	20241024	124500	12976180	5290	5280	5290	5280	606
432	20241024	124400	9775440	5290	5290	5290	5290	0
433	20241024	124300	9775440	5290	5290	5290	5290	0
434	20241024	124200	9775440	5290	5290	5290	5290	0
435	20241024	124100	9775440	5290	5290	5290	5290	2
436	20241024	124000	9764860	5290	5290	5290	5290	0
437	20241024	123900	9764860	5290	5290	5290	5290	0
438	20241024	123800	9764860	5290	5290	5290	5290	0
439	20241024	123700	9764860	5290	5290	5290	5290	0
440	20241024	123600	9764860	5290	5290	5290	5290	0
441	20241024	123500	9764860	5290	5290	5290	5290	0
442	20241024	123400	9764860	5290	5290	5290	5290	0
443	20241024	123300	9764860	5290	5290	5290	5290	0
444	20241024	123200	9764860	5290	5290	5290	5290	0
445	20241024	123100	9764860	5290	5290	5290	5290	0
446	20241024	123000	9764860	5290	5290	5290	5290	0
447	20241024	122900	9764860	5290	5290	5290	5290	0
448	20241024	122800	9764860	5290	5290	5290	5290	0
449	20241024	122700	9764860	5290	5290	5290	5290	0
450	20241024	122600	9764860	5290	5290	5290	5290	0
451	20241024	122500	9764860	5290	5290	5290	5290	0
452	20241024	122400	9764860	5290	5290	5290	5290	0
453	20241024	122300	9764860	5290	5290	5290	5290	2
454	20241024	122200	9754280	5290	5290	5290	5290	0
455	20241024	122100	9754280	5290	5290	5290	5290	0
456	20241024	122000	9754280	5290	5290	5290	5290	0
457	20241024	121900	9754280	5290	5290	5290	5290	0
458	20241024	121800	9754280	5290	5290	5290	5290	0
459	20241024	121700	9754280	5290	5290	5290	5290	0
460	20241024	121600	9754280	5290	5290	5290	5290	0
461	20241024	121500	9754280	5290	5290	5290	5290	0
462	20241024	121400	9754280	5290	5290	5290	5290	0
463	20241024	121300	9754280	5290	5290	5290	5290	0
464	20241024	121200	9754280	5290	5290	5290	5290	0
465	20241024	121100	9754280	5290	5290	5290	5290	0
466	20241024	121000	9754280	5290	5290	5290	5290	0
467	20241024	120900	9754280	5290	5290	5290	5290	0
468	20241024	120800	9754280	5290	5290	5290	5290	0
469	20241024	120700	9754280	5290	5290	5290	5290	0
470	20241024	120600	9754280	5290	5290	5290	5290	0
471	20241024	120500	9754280	5290	5290	5290	5290	0
472	20241024	120400	9754280	5290	5290	5290	5290	0
473	20241024	120300	9754280	5290	5290	5290	5290	0
474	20241024	120200	9754280	5290	5290	5290	5290	0
475	20241024	120100	9754280	5290	5290	5290	5290	0
476	20241024	120000	9754280	5290	5290	5290	5290	0
477	20241024	115900	9754280	5290	5290	5290	5290	0
478	20241024	115800	9754280	5290	5290	5290	5290	0
479	20241024	115700	9754280	5290	5290	5290	5290	0
480	20241024	115600	9754280	5290	5290	5290	5290	0
481	20241024	115500	9754280	5290	5290	5290	5290	0
482	20241024	115400	9754280	5290	5290	5290	5290	0
483	20241024	115300	9754280	5290	5290	5290	5290	0
484	20241024	115200	9754280	5290	5290	5290	5290	0
485	20241024	115100	9754280	5290	5290	5290	5290	0
486	20241024	115000	9754280	5290	5290	5290	5290	0
487	20241024	114900	9754280	5290	5290	5290	5290	0
488	20241024	114800	9754280	5290	5290	5290	5290	0
489	20241024	114700	9754280	5290	5290	5290	5290	25
490	20241024	114600	9622030	5300	5300	5300	5300	0
491	20241024	114500	9622030	5300	5300	5300	5300	0
492	20241024	114400	9622030	5300	5300	5300	5300	0
493	20241024	114300	9622030	5300	5300	5300	5300	0
494	20241024	114200	9622030	5300	5300	5300	5300	0
495	20241024	114100	9622030	5300	5300	5300	5300	0
496	20241024	114000	9622030	5300	5300	5300	5300	0
497	20241024	113900	9622030	5300	5300	5300	5300	0
498	20241024	113800	9622030	5300	5320	5320	5300	135
499	20241024	113700	8906410	5320	5320	5320	5320	0
500	20241024	113600	8906410	5320	5320	5320	5320	0
501	20241024	113500	8906410	5320	5320	5320	5320	0
502	20241024	113400	8906410	5320	5320	5320	5320	0
503	20241024	113300	8906410	5320	5320	5320	5320	0
504	20241024	113200	8906410	5320	5320	5320	5320	0
505	20241024	113100	8906410	5320	5320	5320	5320	0
506	20241024	113000	8906410	5320	5320	5320	5320	0
507	20241024	112900	8906410	5320	5320	5320	5320	0
508	20241024	112800	8906410	5320	5320	5320	5320	0
509	20241024	112700	8906410	5320	5320	5320	5320	0
510	20241024	112600	8906410	5320	5320	5320	5320	0
511	20241024	112500	8906410	5320	5320	5320	5320	0
512	20241024	112400	8906410	5320	5320	5320	5320	1
513	20241024	112300	8901090	5360	5360	5360	5360	0
514	20241024	112200	8901090	5360	5360	5360	5360	0
515	20241024	112100	8901090	5360	5360	5360	5360	0
516	20241024	112000	8901090	5360	5360	5360	5360	0
517	20241024	111900	8901090	5360	5360	5360	5360	0
518	20241024	111800	8901090	5360	5360	5360	5360	0
519	20241024	111700	8901090	5360	5360	5360	5360	0
520	20241024	111600	8901090	5360	5360	5360	5360	0
521	20241024	111500	8901090	5360	5360	5360	5360	0
522	20241024	111400	8901090	5360	5360	5360	5360	0
523	20241024	111300	8901090	5360	5360	5360	5360	0
524	20241024	111200	8901090	5360	5360	5360	5360	0
525	20241024	111100	8901090	5360	5360	5360	5360	0
526	20241024	111000	8901090	5360	5360	5360	5360	0
527	20241024	110900	8901090	5360	5360	5360	5360	0
528	20241024	110800	8901090	5360	5360	5360	5360	0
529	20241024	110700	8901090	5360	5360	5360	5360	0
530	20241024	110600	8901090	5360	5360	5360	5360	0
531	20241024	110500	8901090	5360	5360	5360	5360	0
532	20241024	110400	8901090	5360	5360	5360	5360	0
533	20241024	110300	8901090	5360	5360	5360	5360	0
534	20241024	110200	8901090	5360	5360	5360	5360	0
535	20241024	110100	8901090	5360	5360	5360	5360	0
536	20241024	110000	8901090	5360	5360	5360	5360	0
537	20241024	105900	8901090	5360	5360	5360	5360	0
538	20241024	105800	8901090	5360	5360	5360	5360	0
539	20241024	105700	8901090	5360	5360	5360	5360	0
540	20241024	105600	8901090	5360	5360	5360	5360	0
541	20241024	105500	8901090	5360	5360	5360	5360	0
542	20241024	105400	8901090	5360	5360	5360	5360	0
543	20241024	105300	8901090	5360	5360	5360	5360	0
544	20241024	105200	8901090	5360	5350	5360	5350	1171
545	20241024	105100	2633900	5350	5350	5350	5350	0
546	20241024	105000	2633900	5350	5350	5350	5350	44
547	20241024	104900	2398500	5350	5350	5350	5350	0
548	20241024	104800	2398500	5350	5350	5350	5350	0
549	20241024	104700	2398500	5350	5350	5350	5350	0
550	20241024	104600	2398500	5350	5350	5350	5350	0
551	20241024	104500	2398500	5350	5350	5350	5350	0
552	20241024	104400	2398500	5350	5350	5350	5350	0
553	20241024	104300	2398500	5350	5350	5350	5350	0
554	20241024	104200	2398500	5350	5350	5350	5350	0
555	20241024	104100	2398500	5350	5350	5350	5350	0
556	20241024	104000	2398500	5350	5350	5350	5350	0
557	20241024	103900	2398500	5350	5350	5350	5350	0
558	20241024	103800	2398500	5350	5350	5350	5350	0
559	20241024	103700	2398500	5350	5350	5350	5350	0
560	20241024	103600	2398500	5350	5350	5350	5350	0
561	20241024	103500	2398500	5350	5350	5350	5350	0
562	20241024	103400	2398500	5350	5350	5350	5350	0
563	20241024	103300	2398500	5350	5350	5350	5350	0
564	20241024	103200	2398500	5350	5350	5350	5350	0
565	20241024	103100	2398500	5350	5320	5350	5320	31
566	20241024	103000	2233400	5350	5350	5350	5350	0
567	20241024	102900	2233400	5350	5350	5350	5350	0
568	20241024	102800	2233400	5350	5350	5350	5350	0
569	20241024	102700	2233400	5350	5310	5350	5310	2
570	20241024	102600	2222740	5350	5350	5350	5350	0
571	20241024	102500	2222740	5350	5350	5350	5350	0
572	20241024	102400	2222740	5350	5350	5350	5350	0
573	20241024	102300	2222740	5350	5350	5350	5350	0
574	20241024	102200	2222740	5350	5350	5350	5350	0
575	20241024	102100	2222740	5350	5350	5350	5350	0
576	20241024	102000	2222740	5350	5350	5350	5350	0
577	20241024	101900	2222740	5350	5350	5350	5350	0
578	20241024	101800	2222740	5350	5350	5350	5350	0
579	20241024	101700	2222740	5350	5350	5350	5350	2
580	20241024	101600	2212040	5310	5310	5310	5310	0
581	20241024	101500	2212040	5310	5310	5310	5310	1
582	20241024	101400	2206730	5350	5350	5350	5350	0
583	20241024	101300	2206730	5350	5350	5350	5350	0
584	20241024	101200	2206730	5350	5350	5350	5350	0
585	20241024	101100	2206730	5350	5350	5350	5350	0
586	20241024	101000	2206730	5350	5350	5350	5350	0
587	20241024	100900	2206730	5350	5350	5350	5350	0
588	20241024	100800	2206730	5350	5350	5350	5350	0
589	20241024	100700	2206730	5350	5350	5350	5350	0
590	20241024	100600	2206730	5350	5350	5350	5350	0
591	20241024	100500	2206730	5350	5350	5350	5350	0
592	20241024	100400	2206730	5350	5350	5350	5350	0
593	20241024	100300	2206730	5350	5350	5350	5350	0
594	20241024	100200	2206730	5350	5350	5350	5350	0
595	20241024	100100	2206730	5350	5350	5350	5350	0
596	20241024	100000	2206730	5350	5350	5350	5350	0
597	20241024	095900	2206730	5350	5350	5350	5350	0
598	20241024	095800	2206730	5350	5350	5350	5350	0
599	20241024	095700	2206730	5350	5350	5350	5350	0
600	20241024	095600	2206730	5350	5350	5350	5350	0
601	20241024	095500	2206730	5350	5350	5350	5350	0
602	20241024	095400	2206730	5350	5350	5350	5350	0
603	20241024	095300	2206730	5350	5350	5350	5350	0
604	20241024	095200	2206730	5350	5350	5350	5350	0
605	20241024	095100	2206730	5350	5350	5350	5350	63
606	20241024	095000	1869680	5350	5350	5350	5350	75
607	20241024	094900	1468430	5350	5350	5350	5350	0
608	20241024	094800	1468430	5350	5350	5350	5350	182
609	20241024	094700	494730	5350	5350	5350	5350	0
610	20241024	094600	494730	5350	5350	5350	5350	0
611	20241024	094500	494730	5350	5350	5350	5350	0
612	20241024	094400	494730	5350	5350	5350	5350	0
613	20241024	094300	494730	5350	5350	5350	5350	0
614	20241024	094200	494730	5350	5350	5350	5350	0
615	20241024	094100	494730	5350	5350	5350	5350	7
616	20241024	094000	457280	5350	5350	5350	5350	7
617	20241024	093900	419830	5350	5350	5350	5350	0
618	20241024	093800	419830	5350	5350	5350	5350	0
619	20241024	093700	419830	5350	5350	5350	5350	0
620	20241024	093600	419830	5350	5350	5350	5350	0
621	20241024	093500	419830	5350	5350	5350	5350	0
622	20241024	093400	419830	5350	5350	5350	5350	0
623	20241024	093300	419830	5350	5350	5350	5350	0
624	20241024	093200	419830	5350	5350	5350	5350	0
625	20241024	093100	419830	5350	5350	5350	5350	0
626	20241024	093000	419830	5350	5350	5350	5350	0
627	20241024	092900	419830	5350	5350	5350	5350	0
628	20241024	092800	419830	5350	5350	5350	5350	0
629	20241024	092700	419830	5350	5350	5350	5350	0
630	20241024	092600	419830	5350	5350	5350	5350	0
631	20241024	092500	419830	5350	5350	5350	5350	0
632	20241024	092400	419830	5350	5350	5350	5350	0
633	20241024	092300	419830	5350	5350	5350	5350	0
634	20241024	092200	419830	5350	5350	5350	5350	0
635	20241024	092100	419830	5350	5350	5350	5350	0
636	20241024	092000	419830	5350	5350	5350	5350	0
637	20241024	091900	419830	5350	5350	5350	5350	0
638	20241024	091800	419830	5350	5350	5350	5350	0
639	20241024	091700	419830	5350	5350	5350	5350	0
640	20241024	091600	419830	5350	5350	5350	5350	0
641	20241024	091500	419830	5350	5350	5350	5350	0
642	20241024	091400	419830	5350	5350	5350	5350	0
643	20241024	091300	419830	5350	5350	5350	5350	0
644	20241024	091200	419830	5350	5300	5350	5300	13
645	20241024	091100	350780	5350	5350	5350	5350	0
646	20241024	091000	350780	5350	5350	5350	5350	0
647	20241024	090900	350780	5350	5350	5350	5350	0
648	20241024	090800	350780	5350	5350	5350	5350	0
649	20241024	090700	350780	5350	5350	5350	5350	0
650	20241024	090600	350780	5350	5350	5350	5350	0
651	20241024	090500	350780	5350	5350	5350	5350	8
652	20241024	090400	307980	5310	5310	5310	5310	0
653	20241024	090300	307980	5310	5310	5310	5310	0
654	20241024	090200	307980	5310	5310	5310	5310	0
655	20241024	090100	307980	5310	5310	5310	5310	0
656	20241024	090000	307980	5310	5310	5310	5310	58