KissMeData/091340/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200200	46341630	2430	2430	2430	2430	590
3	20241024	200100	46341630	2430	2430	2430	2430	0
4	20241024	200000	46341630	2430	2430	2430	2430	0
5	20241024	195900	46341630	2430	2430	2430	2430	0
6	20241024	195800	46341630	2430	2430	2430	2430	0
7	20241024	195700	46341630	2430	2430	2430	2430	0
8	20241024	195600	46341630	2430	2430	2430	2430	0
9	20241024	195500	46341630	2430	2430	2430	2430	0
10	20241024	195400	46341630	2430	2430	2430	2430	0
11	20241024	195300	46341630	2430	2430	2430	2430	0
12	20241024	195200	46341630	2430	2430	2430	2430	0
13	20241024	195100	46341630	2430	2430	2430	2430	0
14	20241024	195000	46341630	2430	2430	2430	2430	0
15	20241024	194900	46341630	2430	2430	2430	2430	0
16	20241024	194800	46341630	2430	2430	2430	2430	0
17	20241024	194700	46341630	2430	2430	2430	2430	0
18	20241024	194600	46341630	2430	2430	2430	2430	0
19	20241024	194500	46341630	2430	2430	2430	2430	0
20	20241024	194400	46341630	2430	2430	2430	2430	0
21	20241024	194300	46341630	2430	2430	2430	2430	0
22	20241024	194200	46341630	2430	2430	2430	2430	0
23	20241024	194100	46341630	2430	2430	2430	2430	0
24	20241024	194000	46341630	2430	2430	2430	2430	0
25	20241024	193900	46341630	2430	2430	2430	2430	0
26	20241024	193800	46341630	2430	2430	2430	2430	0
27	20241024	193700	46341630	2430	2430	2430	2430	0
28	20241024	193600	46341630	2430	2430	2430	2430	0
29	20241024	193500	46341630	2430	2430	2430	2430	0
30	20241024	193400	46341630	2430	2430	2430	2430	0
31	20241024	193300	46341630	2430	2430	2430	2430	0
32	20241024	193200	46341630	2430	2430	2430	2430	590
33	20241024	193100	46341630	2430	2430	2430	2430	0
34	20241024	193000	46341630	2430	2430	2430	2430	0
35	20241024	192900	46341630	2430	2430	2430	2430	0
36	20241024	192800	46341630	2430	2430	2430	2430	0
37	20241024	192700	46341630	2430	2430	2430	2430	0
38	20241024	192600	46341630	2430	2430	2430	2430	0
39	20241024	192500	46341630	2430	2430	2430	2430	0
40	20241024	192400	46341630	2430	2430	2430	2430	0
41	20241024	192300	46341630	2430	2430	2430	2430	0
42	20241024	192200	46341630	2430	2430	2430	2430	0
43	20241024	192100	46341630	2430	2430	2430	2430	0
44	20241024	192000	46341630	2430	2430	2430	2430	0
45	20241024	191900	46341630	2430	2430	2430	2430	0
46	20241024	191800	46341630	2430	2430	2430	2430	0
47	20241024	191700	46341630	2430	2430	2430	2430	0
48	20241024	191600	46341630	2430	2430	2430	2430	0
49	20241024	191500	46341630	2430	2430	2430	2430	0
50	20241024	191400	46341630	2430	2430	2430	2430	0
51	20241024	191300	46341630	2430	2430	2430	2430	0
52	20241024	191200	46341630	2430	2430	2430	2430	0
53	20241024	191100	46341630	2430	2430	2430	2430	0
54	20241024	191000	46341630	2430	2430	2430	2430	0
55	20241024	190900	46341630	2430	2430	2430	2430	0
56	20241024	190800	46341630	2430	2430	2430	2430	0
57	20241024	190700	46341630	2430	2430	2430	2430	0
58	20241024	190600	46341630	2430	2430	2430	2430	0
59	20241024	190500	46341630	2430	2430	2430	2430	0
60	20241024	190400	46341630	2430	2430	2430	2430	0
61	20241024	190300	46341630	2430	2430	2430	2430	0
62	20241024	190200	46341630	2430	2430	2430	2430	590
63	20241024	190100	46341630	2430	2430	2430	2430	0
64	20241024	190000	46341630	2430	2430	2430	2430	0
65	20241024	185900	46341630	2430	2430	2430	2430	0
66	20241024	185800	46341630	2430	2430	2430	2430	0
67	20241024	185700	46341630	2430	2430	2430	2430	0
68	20241024	185600	46341630	2430	2430	2430	2430	0
69	20241024	185500	46341630	2430	2430	2430	2430	0
70	20241024	185400	46341630	2430	2430	2430	2430	0
71	20241024	185300	46341630	2430	2430	2430	2430	0
72	20241024	185200	46341630	2430	2430	2430	2430	0
73	20241024	185100	46341630	2430	2430	2430	2430	0
74	20241024	185000	46341630	2430	2430	2430	2430	0
75	20241024	184900	46341630	2430	2430	2430	2430	0
76	20241024	184800	46341630	2430	2430	2430	2430	0
77	20241024	184700	46341630	2430	2430	2430	2430	0
78	20241024	184600	46341630	2430	2430	2430	2430	0
79	20241024	184500	46341630	2430	2430	2430	2430	0
80	20241024	184400	46341630	2430	2430	2430	2430	0
81	20241024	184300	46341630	2430	2430	2430	2430	0
82	20241024	184200	46341630	2430	2430	2430	2430	0
83	20241024	184100	46341630	2430	2430	2430	2430	0
84	20241024	184000	46341630	2430	2430	2430	2430	0
85	20241024	183900	46341630	2430	2430	2430	2430	0
86	20241024	183800	46341630	2430	2430	2430	2430	0
87	20241024	183700	46341630	2430	2430	2430	2430	0
88	20241024	183600	46341630	2430	2430	2430	2430	0
89	20241024	183500	46341630	2430	2430	2430	2430	0
90	20241024	183400	46341630	2430	2430	2430	2430	0
91	20241024	183300	46341630	2430	2430	2430	2430	0
92	20241024	183200	46341630	2430	2430	2430	2430	590
93	20241024	183100	46341630	2430	2430	2430	2430	0
94	20241024	183000	46341630	2430	2430	2430	2430	0
95	20241024	182900	46341630	2430	2430	2430	2430	0
96	20241024	182800	46341630	2430	2430	2430	2430	0
97	20241024	182700	46341630	2430	2430	2430	2430	0
98	20241024	182600	46341630	2430	2430	2430	2430	0
99	20241024	182500	46341630	2430	2430	2430	2430	0
100	20241024	182400	46341630	2430	2430	2430	2430	0
101	20241024	182300	46341630	2430	2430	2430	2430	0
102	20241024	182200	46341630	2430	2430	2430	2430	0
103	20241024	182100	46341630	2430	2430	2430	2430	0
104	20241024	182000	46341630	2430	2430	2430	2430	0
105	20241024	181900	46341630	2430	2430	2430	2430	0
106	20241024	181800	46341630	2430	2430	2430	2430	0
107	20241024	181700	46341630	2430	2430	2430	2430	0
108	20241024	181600	46341630	2430	2430	2430	2430	0
109	20241024	181500	46341630	2430	2430	2430	2430	0
110	20241024	181400	46341630	2430	2430	2430	2430	0
111	20241024	181300	46341630	2430	2430	2430	2430	0
112	20241024	181200	46341630	2430	2430	2430	2430	0
113	20241024	181100	46341630	2430	2430	2430	2430	0
114	20241024	181000	46341630	2430	2430	2430	2430	0
115	20241024	180900	46341630	2430	2430	2430	2430	0
116	20241024	180800	46341630	2430	2430	2430	2430	0
117	20241024	180700	46341630	2430	2430	2430	2430	0
118	20241024	180600	46341630	2430	2430	2430	2430	0
119	20241024	180500	46341630	2430	2430	2430	2430	0
120	20241024	180400	46341630	2430	2430	2430	2430	0
121	20241024	180300	46341630	2430	2430	2430	2430	0
122	20241024	180200	46341630	2430	2430	2430	2430	590
123	20241024	180100	46341630	2430	2430	2430	2430	0
124	20241024	180000	46341630	2430	2430	2430	2430	0
125	20241024	175900	46341630	2430	2430	2430	2430	0
126	20241024	175800	46341630	2430	2430	2430	2430	0
127	20241024	175700	46341630	2430	2430	2430	2430	0
128	20241024	175600	46341630	2430	2430	2430	2430	0
129	20241024	175500	46341630	2430	2430	2430	2430	0
130	20241024	175400	46341630	2430	2430	2430	2430	0
131	20241024	175300	46341630	2430	2430	2430	2430	0
132	20241024	175200	46341630	2430	2430	2430	2430	0
133	20241024	175100	46341630	2430	2430	2430	2430	0
134	20241024	175000	46341630	2430	2430	2430	2430	0
135	20241024	174900	46341630	2430	2430	2430	2430	0
136	20241024	174800	46341630	2430	2430	2430	2430	0
137	20241024	174700	46341630	2430	2430	2430	2430	0
138	20241024	174600	46341630	2430	2430	2430	2430	0
139	20241024	174500	46341630	2430	2430	2430	2430	0
140	20241024	174400	46341630	2430	2430	2430	2430	0
141	20241024	174300	46341630	2430	2430	2430	2430	0
142	20241024	174200	46341630	2430	2430	2430	2430	0
143	20241024	174100	46341630	2430	2430	2430	2430	0
144	20241024	174000	46341630	2430	2430	2430	2430	0
145	20241024	173900	46341630	2430	2430	2430	2430	0
146	20241024	173800	46341630	2430	2430	2430	2430	0
147	20241024	173700	46341630	2430	2430	2430	2430	0
148	20241024	173600	46341630	2430	2430	2430	2430	0
149	20241024	173500	46341630	2430	2430	2430	2430	0
150	20241024	173400	46341630	2430	2430	2430	2430	0
151	20241024	173300	46341630	2430	2430	2430	2430	0
152	20241024	173200	46341630	2430	2430	2430	2430	590
153	20241024	173100	46341630	2430	2430	2430	2430	0
154	20241024	173000	46341630	2430	2430	2430	2430	0
155	20241024	172900	46341630	2430	2430	2430	2430	0
156	20241024	172800	46341630	2430	2430	2430	2430	0
157	20241024	172700	46341630	2430	2430	2430	2430	0
158	20241024	172600	46341630	2430	2430	2430	2430	0
159	20241024	172500	46341630	2430	2430	2430	2430	0
160	20241024	172400	46341630	2430	2430	2430	2430	0
161	20241024	172300	46341630	2430	2430	2430	2430	0
162	20241024	172200	46341630	2430	2430	2430	2430	0
163	20241024	172100	46341630	2430	2430	2430	2430	0
164	20241024	172000	46341630	2430	2430	2430	2430	0
165	20241024	171900	46341630	2430	2430	2430	2430	0
166	20241024	171800	46341630	2430	2430	2430	2430	0
167	20241024	171700	46341630	2430	2430	2430	2430	0
168	20241024	171600	46341630	2430	2430	2430	2430	0
169	20241024	171500	46341630	2430	2430	2430	2430	0
170	20241024	171400	46341630	2430	2430	2430	2430	0
171	20241024	171300	46341630	2430	2430	2430	2430	0
172	20241024	171200	46341630	2430	2430	2430	2430	0
173	20241024	171100	46341630	2430	2430	2430	2430	0
174	20241024	171000	46341630	2430	2430	2430	2430	0
175	20241024	170900	46341630	2430	2430	2430	2430	0
176	20241024	170800	46341630	2430	2430	2430	2430	0
177	20241024	170700	46341630	2430	2430	2430	2430	0
178	20241024	170600	46341630	2430	2430	2430	2430	0
179	20241024	170500	46341630	2430	2430	2430	2430	0
180	20241024	170400	46341630	2430	2430	2430	2430	0
181	20241024	170300	46341630	2430	2430	2430	2430	0
182	20241024	170200	46341630	2430	2430	2430	2430	590
183	20241024	170100	46341630	2430	2430	2430	2430	0
184	20241024	170000	46341630	2430	2430	2430	2430	0
185	20241024	165900	46341630	2430	2430	2430	2430	0
186	20241024	165800	46341630	2430	2430	2430	2430	0
187	20241024	165700	46341630	2430	2430	2430	2430	0
188	20241024	165600	46341630	2430	2430	2430	2430	0
189	20241024	165500	46341630	2430	2430	2430	2430	0
190	20241024	165400	46341630	2430	2430	2430	2430	0
191	20241024	165300	46341630	2430	2430	2430	2430	0
192	20241024	165200	46341630	2430	2430	2430	2430	0
193	20241024	165100	46341630	2430	2430	2430	2430	0
194	20241024	165000	46341630	2430	2430	2430	2430	0
195	20241024	164900	46341630	2430	2430	2430	2430	0
196	20241024	164800	46341630	2430	2430	2430	2430	0
197	20241024	164700	46341630	2430	2430	2430	2430	0
198	20241024	164600	46341630	2430	2430	2430	2430	0
199	20241024	164500	46341630	2430	2430	2430	2430	0
200	20241024	164400	46341630	2430	2430	2430	2430	0
201	20241024	164300	46341630	2430	2430	2430	2430	0
202	20241024	164200	46341630	2430	2430	2430	2430	0
203	20241024	164100	46341630	2430	2430	2430	2430	0
204	20241024	164000	46341630	2430	2430	2430	2430	0
205	20241024	163900	46341630	2430	2430	2430	2430	0
206	20241024	163800	46341630	2430	2430	2430	2430	0
207	20241024	163700	46341630	2430	2430	2430	2430	0
208	20241024	163600	46341630	2430	2430	2430	2430	0
209	20241024	163500	46341630	2430	2430	2430	2430	0
210	20241024	163400	46341630	2430	2430	2430	2430	0
211	20241024	163300	46341630	2430	2430	2430	2430	0
212	20241024	163200	46341630	2430	2430	2430	2430	590
213	20241024	163100	46341630	2430	2430	2430	2430	0
214	20241024	163000	46341630	2430	2430	2430	2430	0
215	20241024	162900	46341630	2430	2430	2430	2430	0
216	20241024	162800	46341630	2430	2430	2430	2430	0
217	20241024	162700	46341630	2430	2430	2430	2430	0
218	20241024	162600	46341630	2430	2430	2430	2430	0
219	20241024	162500	46341630	2430	2430	2430	2430	0
220	20241024	162400	46341630	2430	2430	2430	2430	0
221	20241024	162300	46341630	2430	2430	2430	2430	0
222	20241024	162200	46341630	2430	2430	2430	2430	0
223	20241024	162100	46341630	2430	2430	2430	2430	0
224	20241024	162000	46341630	2430	2430	2430	2430	0
225	20241024	161900	46341630	2430	2430	2430	2430	0
226	20241024	161800	46341630	2430	2430	2430	2430	0
227	20241024	161700	46341630	2430	2430	2430	2430	0
228	20241024	161600	46341630	2430	2430	2430	2430	0
229	20241024	161500	46341630	2430	2430	2430	2430	0
230	20241024	161400	46341630	2430	2430	2430	2430	0
231	20241024	161300	46341630	2430	2430	2430	2430	0
232	20241024	161200	46341630	2430	2430	2430	2430	0
233	20241024	161100	46341630	2430	2430	2430	2430	0
234	20241024	161000	46341630	2430	2430	2430	2430	0
235	20241024	160900	46341630	2430	2430	2430	2430	0
236	20241024	160800	46341630	2430	2430	2430	2430	0
237	20241024	160700	46341630	2430	2430	2430	2430	0
238	20241024	160600	46341630	2430	2430	2430	2430	0
239	20241024	160500	46341630	2430	2430	2430	2430	0
240	20241024	160400	46341630	2430	2430	2430	2430	0
241	20241024	160300	46341630	2430	2430	2430	2430	0
242	20241024	160200	46341630	2430	2430	2430	2430	590
243	20241024	160100	46341630	2430	2430	2430	2430	0
244	20241024	160000	46341630	2430	2430	2430	2430	0
245	20241024	155900	46341630	2430	2430	2430	2430	0
246	20241024	155800	46341630	2430	2430	2430	2430	0
247	20241024	155700	46341630	2430	2430	2430	2430	0
248	20241024	155600	46341630	2430	2430	2430	2430	0
249	20241024	155500	46341630	2430	2430	2430	2430	0
250	20241024	155400	46341630	2430	2430	2430	2430	0
251	20241024	155300	46341630	2430	2430	2430	2430	0
252	20241024	155200	46341630	2430	2430	2430	2430	0
253	20241024	155100	46341630	2430	2430	2430	2430	0
254	20241024	155000	46341630	2430	2430	2430	2430	0
255	20241024	154900	46341630	2430	2430	2430	2430	0
256	20241024	154800	46341630	2430	2430	2430	2430	0
257	20241024	154700	46341630	2430	2430	2430	2430	0
258	20241024	154600	46341630	2430	2430	2430	2430	0
259	20241024	154500	46341630	2430	2430	2430	2430	0
260	20241024	154400	46341630	2430	2430	2430	2430	0
261	20241024	154300	46341630	2430	2430	2430	2430	0
262	20241024	154200	46341630	2430	2430	2430	2430	0
263	20241024	154100	46341630	2430	2430	2430	2430	0
264	20241024	154000	46341630	2430	2430	2430	2430	0
265	20241024	153900	46341630	2430	2430	2430	2430	0
266	20241024	153800	46341630	2430	2430	2430	2430	0
267	20241024	153700	46341630	2430	2430	2430	2430	0
268	20241024	153600	46341630	2430	2430	2430	2430	0
269	20241024	153500	46341630	2430	2430	2430	2430	0
270	20241024	153400	46341630	2430	2430	2430	2430	0
271	20241024	153300	46341630	2430	2430	2430	2430	0
272	20241024	153200	46341630	2430	2430	2430	2430	590
273	20241024	153100	46341630	2430	2430	2430	2430	0
274	20241024	153000	46341630	2430	2430	2430	2430	590
275	20241024	152900	44907930	2420	2420	2420	2420	0
276	20241024	152800	44907930	2420	2420	2420	2420	0
277	20241024	152700	44907930	2420	2420	2420	2420	0
278	20241024	152600	44907930	2420	2420	2420	2420	0
279	20241024	152500	44907930	2420	2420	2420	2420	0
280	20241024	152400	44907930	2420	2420	2420	2420	0
281	20241024	152300	44907930	2420	2420	2420	2420	0
282	20241024	152200	44907930	2420	2420	2420	2420	0
283	20241024	152100	44907930	2420	2420	2420	2420	0
284	20241024	152000	44907930	2420	2420	2420	2420	0
285	20241024	151900	44907930	2420	2420	2420	2420	0
286	20241024	151800	44907930	2420	2425	2425	2420	150
287	20241024	151700	44544660	2430	2430	2430	2430	0
288	20241024	151600	44544660	2430	2430	2430	2430	1925
289	20241024	151500	39866910	2430	2430	2430	2430	0
290	20241024	151400	39866910	2430	2430	2430	2430	0
291	20241024	151300	39866910	2430	2430	2430	2430	0
292	20241024	151200	39866910	2430	2430	2430	2430	0
293	20241024	151100	39866910	2430	2430	2430	2430	0
294	20241024	151000	39866910	2430	2430	2430	2430	0
295	20241024	150900	39866910	2430	2430	2430	2430	0
296	20241024	150800	39866910	2430	2430	2430	2430	0
297	20241024	150700	39866910	2430	2430	2430	2430	0
298	20241024	150600	39866910	2430	2430	2430	2430	50
299	20241024	150500	39745410	2425	2425	2425	2425	100
300	20241024	150400	39502910	2430	2430	2430	2430	0
301	20241024	150300	39502910	2430	2430	2430	2430	0
302	20241024	150200	39502910	2430	2430	2430	2430	0
303	20241024	150100	39502910	2430	2430	2430	2430	0
304	20241024	150000	39502910	2430	2430	2430	2430	0
305	20241024	145900	39502910	2430	2430	2430	2430	0
306	20241024	145800	39502910	2430	2430	2430	2430	0
307	20241024	145700	39502910	2430	2430	2430	2430	0
308	20241024	145600	39502910	2430	2430	2430	2430	0
309	20241024	145500	39502910	2430	2430	2430	2430	0
310	20241024	145400	39502910	2430	2430	2430	2430	0
311	20241024	145300	39502910	2430	2430	2430	2430	0
312	20241024	145200	39502910	2430	2430	2430	2430	0
313	20241024	145100	39502910	2430	2430	2430	2430	0
314	20241024	145000	39502910	2430	2430	2430	2430	0
315	20241024	144900	39502910	2430	2430	2430	2430	0
316	20241024	144800	39502910	2430	2430	2430	2430	0
317	20241024	144700	39502910	2430	2430	2430	2430	0
318	20241024	144600	39502910	2430	2430	2430	2430	0
319	20241024	144500	39502910	2430	2430	2430	2430	0
320	20241024	144400	39502910	2430	2430	2430	2430	0
321	20241024	144300	39502910	2430	2430	2430	2430	12
322	20241024	144200	39473750	2430	2430	2430	2430	0
323	20241024	144100	39473750	2430	2430	2430	2430	0
324	20241024	144000	39473750	2430	2430	2430	2430	0
325	20241024	143900	39473750	2430	2430	2430	2430	408
326	20241024	143800	38482310	2430	2430	2430	2430	0
327	20241024	143700	38482310	2430	2430	2430	2430	0
328	20241024	143600	38482310	2430	2430	2430	2430	0
329	20241024	143500	38482310	2430	2430	2430	2430	0
330	20241024	143400	38482310	2430	2430	2430	2430	0
331	20241024	143300	38482310	2430	2430	2430	2430	0
332	20241024	143200	38482310	2430	2430	2430	2430	0
333	20241024	143100	38482310	2430	2430	2430	2430	0
334	20241024	143000	38482310	2430	2430	2430	2430	0
335	20241024	142900	38482310	2430	2430	2430	2430	0
336	20241024	142800	38482310	2430	2430	2430	2430	0
337	20241024	142700	38482310	2430	2430	2430	2430	0
338	20241024	142600	38482310	2430	2430	2430	2430	0
339	20241024	142500	38482310	2430	2430	2430	2430	0
340	20241024	142400	38482310	2430	2430	2430	2430	0
341	20241024	142300	38482310	2430	2430	2430	2430	0
342	20241024	142200	38482310	2430	2430	2430	2430	0
343	20241024	142100	38482310	2430	2430	2430	2430	0
344	20241024	142000	38482310	2430	2430	2430	2430	0
345	20241024	141900	38482310	2430	2430	2430	2430	0
346	20241024	141800	38482310	2430	2430	2430	2430	0
347	20241024	141700	38482310	2430	2430	2430	2430	0
348	20241024	141600	38482310	2430	2430	2430	2430	0
349	20241024	141500	38482310	2430	2430	2430	2430	0
350	20241024	141400	38482310	2430	2430	2430	2430	0
351	20241024	141300	38482310	2430	2430	2430	2430	0
352	20241024	141200	38482310	2430	2430	2430	2430	0
353	20241024	141100	38482310	2430	2430	2430	2430	0
354	20241024	141000	38482310	2430	2430	2430	2430	0
355	20241024	140900	38482310	2430	2430	2430	2430	0
356	20241024	140800	38482310	2430	2430	2430	2430	0
357	20241024	140700	38482310	2430	2430	2430	2430	0
358	20241024	140600	38482310	2430	2430	2430	2430	0
359	20241024	140500	38482310	2430	2430	2430	2430	275
360	20241024	140400	37814060	2430	2430	2430	2430	0
361	20241024	140300	37814060	2430	2430	2430	2430	199
362	20241024	140200	37330490	2430	2430	2430	2430	0
363	20241024	140100	37330490	2430	2430	2430	2430	0
364	20241024	140000	37330490	2430	2430	2430	2430	0
365	20241024	135900	37330490	2430	2430	2430	2430	0
366	20241024	135800	37330490	2430	2430	2430	2430	0
367	20241024	135700	37330490	2430	2430	2430	2430	0
368	20241024	135600	37330490	2430	2430	2430	2430	0
369	20241024	135500	37330490	2430	2430	2430	2430	0
370	20241024	135400	37330490	2430	2430	2430	2430	0
371	20241024	135300	37330490	2430	2430	2430	2430	0
372	20241024	135200	37330490	2430	2430	2430	2430	0
373	20241024	135100	37330490	2430	2430	2430	2430	0
374	20241024	135000	37330490	2430	2430	2430	2430	0
375	20241024	134900	37330490	2430	2430	2430	2430	99
376	20241024	134800	37089920	2440	2440	2440	2440	0
377	20241024	134700	37089920	2440	2440	2440	2440	0
378	20241024	134600	37089920	2440	2440	2440	2440	0
379	20241024	134500	37089920	2440	2440	2440	2440	0
380	20241024	134400	37089920	2440	2440	2440	2440	0
381	20241024	134300	37089920	2440	2440	2440	2440	0
382	20241024	134200	37089920	2440	2440	2440	2440	0
383	20241024	134100	37089920	2440	2440	2440	2440	0
384	20241024	134000	37089920	2440	2440	2440	2440	0
385	20241024	133900	37089920	2440	2440	2440	2440	0
386	20241024	133800	37089920	2440	2440	2440	2440	0
387	20241024	133700	37089920	2440	2440	2440	2440	0
388	20241024	133600	37089920	2440	2440	2440	2440	0
389	20241024	133500	37089920	2440	2440	2440	2440	0
390	20241024	133400	37089920	2440	2440	2440	2440	0
391	20241024	133300	37089920	2440	2440	2440	2440	0
392	20241024	133200	37089920	2440	2440	2440	2440	0
393	20241024	133100	37089920	2440	2440	2440	2440	0
394	20241024	133000	37089920	2440	2440	2440	2440	0
395	20241024	132900	37089920	2440	2440	2440	2440	0
396	20241024	132800	37089920	2440	2440	2440	2440	0
397	20241024	132700	37089920	2440	2440	2440	2440	0
398	20241024	132600	37089920	2440	2440	2440	2440	0
399	20241024	132500	37089920	2440	2440	2440	2440	0
400	20241024	132400	37089920	2440	2440	2440	2440	0
401	20241024	132300	37089920	2440	2440	2440	2440	0
402	20241024	132200	37089920	2440	2440	2440	2440	0
403	20241024	132100	37089920	2440	2440	2440	2440	0
404	20241024	132000	37089920	2440	2440	2440	2440	0
405	20241024	131900	37089920	2440	2440	2440	2440	0
406	20241024	131800	37089920	2440	2440	2440	2440	3
407	20241024	131700	37082600	2440	2440	2440	2440	205
408	20241024	131600	36582400	2440	2440	2440	2440	0
409	20241024	131500	36582400	2440	2440	2440	2440	0
410	20241024	131400	36582400	2440	2440	2440	2440	0
411	20241024	131300	36582400	2440	2440	2440	2440	0
412	20241024	131200	36582400	2440	2440	2440	2440	0
413	20241024	131100	36582400	2440	2440	2440	2440	0
414	20241024	131000	36582400	2440	2440	2440	2440	0
415	20241024	130900	36582400	2440	2440	2440	2440	0
416	20241024	130800	36582400	2440	2440	2440	2440	0
417	20241024	130700	36582400	2440	2440	2440	2440	1
418	20241024	130600	36579960	2430	2430	2430	2430	0
419	20241024	130500	36579960	2430	2430	2430	2430	0
420	20241024	130400	36579960	2430	2440	2440	2430	3741
421	20241024	130300	27483180	2440	2440	2440	2440	0
422	20241024	130200	27483180	2440	2440	2440	2440	0
423	20241024	130100	27483180	2440	2440	2440	2440	0
424	20241024	130000	27483180	2440	2440	2440	2440	0
425	20241024	125900	27483180	2440	2440	2440	2440	0
426	20241024	125800	27483180	2440	2440	2440	2440	0
427	20241024	125700	27483180	2440	2440	2440	2440	0
428	20241024	125600	27483180	2440	2440	2440	2440	0
429	20241024	125500	27483180	2440	2440	2440	2440	0
430	20241024	125400	27483180	2440	2440	2440	2440	0
431	20241024	125300	27483180	2440	2440	2440	2440	0
432	20241024	125200	27483180	2440	2440	2440	2440	0
433	20241024	125100	27483180	2440	2440	2440	2440	0
434	20241024	125000	27483180	2440	2440	2440	2440	0
435	20241024	124900	27483180	2440	2440	2440	2440	0
436	20241024	124800	27483180	2440	2440	2440	2440	0
437	20241024	124700	27483180	2440	2440	2440	2440	0
438	20241024	124600	27483180	2440	2440	2440	2440	0
439	20241024	124500	27483180	2440	2440	2440	2440	0
440	20241024	124400	27483180	2440	2440	2440	2440	730
441	20241024	124300	25701980	2440	2440	2440	2440	1000
442	20241024	124200	23261980	2440	2440	2440	2440	2027
443	20241024	124100	18316100	2440	2440	2440	2440	0
444	20241024	124000	18316100	2440	2440	2440	2440	0
445	20241024	123900	18316100	2440	2440	2440	2440	0
446	20241024	123800	18316100	2440	2440	2440	2440	0
447	20241024	123700	18316100	2440	2440	2440	2440	0
448	20241024	123600	18316100	2440	2440	2440	2440	0
449	20241024	123500	18316100	2440	2440	2440	2440	0
450	20241024	123400	18316100	2440	2440	2440	2440	0
451	20241024	123300	18316100	2440	2440	2440	2440	0
452	20241024	123200	18316100	2440	2440	2440	2440	0
453	20241024	123100	18316100	2440	2440	2440	2440	0
454	20241024	123000	18316100	2440	2440	2440	2440	0
455	20241024	122900	18316100	2440	2440	2440	2440	0
456	20241024	122800	18316100	2440	2440	2440	2440	0
457	20241024	122700	18316100	2440	2440	2440	2440	0
458	20241024	122600	18316100	2440	2440	2440	2440	0
459	20241024	122500	18316100	2440	2440	2440	2440	226
460	20241024	122400	17764660	2445	2445	2445	2445	24
461	20241024	122300	17705980	2440	2440	2440	2440	181
462	20241024	122200	17264340	2440	2440	2440	2440	0
463	20241024	122100	17264340	2440	2440	2440	2440	0
464	20241024	122000	17264340	2440	2440	2440	2440	0
465	20241024	121900	17264340	2440	2440	2440	2440	0
466	20241024	121800	17264340	2440	2440	2440	2440	40
467	20241024	121700	17166740	2435	2435	2435	2435	0
468	20241024	121600	17166740	2435	2435	2435	2435	0
469	20241024	121500	17166740	2435	2435	2435	2435	0
470	20241024	121400	17166740	2435	2435	2435	2435	0
471	20241024	121300	17166740	2435	2435	2435	2435	0
472	20241024	121200	17166740	2435	2435	2435	2435	0
473	20241024	121100	17166740	2435	2435	2435	2435	0
474	20241024	121000	17166740	2435	2435	2435	2435	0
475	20241024	120900	17166740	2435	2435	2435	2435	0
476	20241024	120800	17166740	2435	2435	2435	2435	0
477	20241024	120700	17166740	2435	2435	2435	2435	0
478	20241024	120600	17166740	2435	2435	2435	2435	0
479	20241024	120500	17166740	2435	2425	2435	2425	847
480	20241024	120400	15111290	2425	2425	2425	2425	0
481	20241024	120300	15111290	2425	2425	2425	2425	0
482	20241024	120200	15111290	2425	2425	2425	2425	0
483	20241024	120100	15111290	2425	2425	2425	2425	329
484	20241024	120000	14313465	2420	2420	2420	2420	0
485	20241024	115900	14313465	2420	2420	2420	2420	0
486	20241024	115800	14313465	2420	2420	2420	2420	1963
487	20241024	115700	9563005	2420	2420	2420	2420	10
488	20241024	115600	9538805	2420	2420	2420	2420	0
489	20241024	115500	9538805	2420	2420	2420	2420	1000
490	20241024	115400	7118805	2420	2420	2420	2420	0
491	20241024	115300	7118805	2420	2420	2420	2420	0
492	20241024	115200	7118805	2420	2420	2420	2420	0
493	20241024	115100	7118805	2420	2420	2420	2420	0
494	20241024	115000	7118805	2420	2420	2420	2420	0
495	20241024	114900	7118805	2420	2420	2420	2420	0
496	20241024	114800	7118805	2420	2420	2420	2420	0
497	20241024	114700	7118805	2420	2420	2420	2420	0
498	20241024	114600	7118805	2420	2420	2420	2420	0
499	20241024	114500	7118805	2420	2420	2420	2420	0
500	20241024	114400	7118805	2420	2420	2420	2420	0
501	20241024	114300	7118805	2420	2420	2420	2420	0
502	20241024	114200	7118805	2420	2420	2420	2420	0
503	20241024	114100	7118805	2420	2420	2420	2420	0
504	20241024	114000	7118805	2420	2420	2420	2420	10
505	20241024	113900	7094605	2420	2420	2420	2420	0
506	20241024	113800	7094605	2420	2420	2420	2420	0
507	20241024	113700	7094605	2420	2420	2420	2420	0
508	20241024	113600	7094605	2420	2420	2420	2420	0
509	20241024	113500	7094605	2420	2420	2420	2420	0
510	20241024	113400	7094605	2420	2420	2420	2420	0
511	20241024	113300	7094605	2420	2420	2420	2420	0
512	20241024	113200	7094605	2420	2420	2420	2420	0
513	20241024	113100	7094605	2420	2420	2420	2420	0
514	20241024	113000	7094605	2420	2420	2420	2420	0
515	20241024	112900	7094605	2420	2420	2420	2420	0
516	20241024	112800	7094605	2420	2420	2420	2420	0
517	20241024	112700	7094605	2420	2420	2420	2420	0
518	20241024	112600	7094605	2420	2420	2420	2420	5
519	20241024	112500	7082505	2420	2420	2420	2420	0
520	20241024	112400	7082505	2420	2420	2420	2420	2
521	20241024	112300	7077665	2420	2420	2420	2420	0
522	20241024	112200	7077665	2420	2420	2420	2420	0
523	20241024	112100	7077665	2420	2420	2420	2420	0
524	20241024	112000	7077665	2420	2420	2420	2420	0
525	20241024	111900	7077665	2420	2420	2420	2420	0
526	20241024	111800	7077665	2420	2420	2420	2420	0
527	20241024	111700	7077665	2420	2420	2420	2420	0
528	20241024	111600	7077665	2420	2420	2420	2420	0
529	20241024	111500	7077665	2420	2420	2420	2420	0
530	20241024	111400	7077665	2420	2420	2420	2420	0
531	20241024	111300	7077665	2420	2420	2420	2420	0
532	20241024	111200	7077665	2420	2420	2420	2420	0
533	20241024	111100	7077665	2420	2420	2420	2420	0
534	20241024	111000	7077665	2420	2420	2420	2420	0
535	20241024	110900	7077665	2420	2420	2420	2420	0
536	20241024	110800	7077665	2420	2420	2420	2420	0
537	20241024	110700	7077665	2420	2420	2420	2420	0
538	20241024	110600	7077665	2420	2420	2420	2420	0
539	20241024	110500	7077665	2420	2420	2420	2420	0
540	20241024	110400	7077665	2420	2420	2420	2420	0
541	20241024	110300	7077665	2420	2420	2420	2420	0
542	20241024	110200	7077665	2420	2420	2420	2420	0
543	20241024	110100	7077665	2420	2420	2420	2420	0
544	20241024	110000	7077665	2420	2420	2420	2420	0
545	20241024	105900	7077665	2420	2420	2420	2420	40
546	20241024	105800	6980865	2415	2415	2415	2415	0
547	20241024	105700	6980865	2415	2415	2415	2415	0
548	20241024	105600	6980865	2415	2415	2415	2415	0
549	20241024	105500	6980865	2415	2420	2420	2415	64
550	20241024	105400	6826200	2415	2415	2415	2415	0
551	20241024	105300	6826200	2415	2415	2415	2415	0
552	20241024	105200	6826200	2415	2415	2415	2415	0
553	20241024	105100	6826200	2415	2415	2415	2415	0
554	20241024	105000	6826200	2415	2415	2415	2415	0
555	20241024	104900	6826200	2415	2415	2415	2415	0
556	20241024	104800	6826200	2415	2415	2415	2415	0
557	20241024	104700	6826200	2415	2415	2415	2415	0
558	20241024	104600	6826200	2415	2415	2415	2415	0
559	20241024	104500	6826200	2415	2415	2415	2415	555
560	20241024	104400	5485875	2420	2420	2420	2420	0
561	20241024	104300	5485875	2420	2420	2420	2420	0
562	20241024	104200	5485875	2420	2420	2420	2420	0
563	20241024	104100	5485875	2420	2420	2420	2420	4
564	20241024	104000	5476195	2420	2420	2420	2420	0
565	20241024	103900	5476195	2420	2420	2420	2420	0
566	20241024	103800	5476195	2420	2420	2420	2420	0
567	20241024	103700	5476195	2420	2420	2420	2420	0
568	20241024	103600	5476195	2420	2420	2420	2420	0
569	20241024	103500	5476195	2420	2420	2420	2420	0
570	20241024	103400	5476195	2420	2420	2420	2420	0
571	20241024	103300	5476195	2420	2420	2420	2420	0
572	20241024	103200	5476195	2420	2420	2420	2420	0
573	20241024	103100	5476195	2420	2420	2420	2420	0
574	20241024	103000	5476195	2420	2420	2420	2420	0
575	20241024	102900	5476195	2420	2420	2420	2420	0
576	20241024	102800	5476195	2420	2420	2420	2420	0
577	20241024	102700	5476195	2420	2420	2420	2420	0
578	20241024	102600	5476195	2420	2420	2420	2420	0
579	20241024	102500	5476195	2420	2420	2420	2420	0
580	20241024	102400	5476195	2420	2420	2420	2420	0
581	20241024	102300	5476195	2420	2420	2420	2420	0
582	20241024	102200	5476195	2420	2420	2420	2420	0
583	20241024	102100	5476195	2420	2420	2420	2420	0
584	20241024	102000	5476195	2420	2420	2420	2420	0
585	20241024	101900	5476195	2420	2420	2420	2420	0
586	20241024	101800	5476195	2420	2420	2420	2420	0
587	20241024	101700	5476195	2420	2420	2420	2420	0
588	20241024	101600	5476195	2420	2420	2420	2420	4
589	20241024	101500	5466515	2420	2420	2420	2420	0
590	20241024	101400	5466515	2420	2420	2420	2420	0
591	20241024	101300	5466515	2420	2420	2420	2420	0
592	20241024	101200	5466515	2420	2420	2420	2420	0
593	20241024	101100	5466515	2420	2420	2420	2420	0
594	20241024	101000	5466515	2420	2420	2420	2420	0
595	20241024	100900	5466515	2420	2420	2420	2420	0
596	20241024	100800	5466515	2420	2420	2420	2420	0
597	20241024	100700	5466515	2420	2420	2420	2420	1
598	20241024	100600	5464095	2420	2420	2420	2420	0
599	20241024	100500	5464095	2420	2420	2420	2420	0
600	20241024	100400	5464095	2420	2420	2420	2420	0
601	20241024	100300	5464095	2420	2420	2420	2420	0
602	20241024	100200	5464095	2420	2420	2420	2420	0
603	20241024	100100	5464095	2420	2420	2420	2420	0
604	20241024	100000	5464095	2420	2420	2420	2420	0
605	20241024	095900	5464095	2420	2420	2420	2420	0
606	20241024	095800	5464095	2420	2420	2420	2420	0
607	20241024	095700	5464095	2420	2420	2420	2420	0
608	20241024	095600	5464095	2420	2420	2420	2420	0
609	20241024	095500	5464095	2420	2420	2420	2420	0
610	20241024	095400	5464095	2420	2420	2420	2420	0
611	20241024	095300	5464095	2420	2420	2420	2420	0
612	20241024	095200	5464095	2420	2420	2420	2420	0
613	20241024	095100	5464095	2420	2420	2420	2420	0
614	20241024	095000	5464095	2420	2420	2420	2420	0
615	20241024	094900	5464095	2420	2420	2420	2420	0
616	20241024	094800	5464095	2420	2420	2420	2420	0
617	20241024	094700	5464095	2420	2420	2420	2420	0
618	20241024	094600	5464095	2420	2420	2420	2420	0
619	20241024	094500	5464095	2420	2420	2420	2420	0
620	20241024	094400	5464095	2420	2425	2425	2420	62
621	20241024	094300	5313880	2425	2425	2425	2425	0
622	20241024	094200	5313880	2425	2425	2425	2425	0
623	20241024	094100	5313880	2425	2425	2425	2425	0
624	20241024	094000	5313880	2425	2425	2425	2425	0
625	20241024	093900	5313880	2425	2425	2425	2425	0
626	20241024	093800	5313880	2425	2425	2425	2425	0
627	20241024	093700	5313880	2425	2425	2425	2425	0
628	20241024	093600	5313880	2425	2425	2425	2425	0
629	20241024	093500	5313880	2425	2425	2425	2425	0
630	20241024	093400	5313880	2425	2425	2425	2425	185
631	20241024	093300	4865255	2415	2415	2415	2415	0
632	20241024	093200	4865255	2415	2415	2415	2415	0
633	20241024	093100	4865255	2415	2415	2415	2415	0
634	20241024	093000	4865255	2415	2415	2415	2415	0
635	20241024	092900	4865255	2415	2415	2415	2415	0
636	20241024	092800	4865255	2415	2415	2415	2415	0
637	20241024	092700	4865255	2415	2415	2415	2415	0
638	20241024	092600	4865255	2415	2415	2415	2415	0
639	20241024	092500	4865255	2415	2415	2415	2415	0
640	20241024	092400	4865255	2415	2415	2415	2415	0
641	20241024	092300	4865255	2415	2415	2415	2415	0
642	20241024	092200	4865255	2415	2415	2415	2415	0
643	20241024	092100	4865255	2415	2420	2420	2415	500
644	20241024	092000	3657090	2425	2425	2425	2425	0
645	20241024	091900	3657090	2425	2425	2425	2425	0
646	20241024	091800	3657090	2425	2425	2425	2425	89
647	20241024	091700	3441265	2425	2425	2425	2425	31
648	20241024	091600	3366090	2425	2425	2425	2425	0
649	20241024	091500	3366090	2425	2425	2425	2425	0
650	20241024	091400	3366090	2425	2425	2425	2425	0
651	20241024	091300	3366090	2425	2425	2425	2425	0
652	20241024	091200	3366090	2425	2425	2425	2425	0
653	20241024	091100	3366090	2425	2425	2425	2425	0
654	20241024	091000	3366090	2425	2425	2425	2425	354
655	20241024	090900	2507640	2425	2425	2425	2425	0
656	20241024	090800	2507640	2425	2425	2425	2425	0
657	20241024	090700	2507640	2425	2425	2425	2425	282
658	20241024	090600	1823790	2425	2425	2425	2425	0
659	20241024	090500	1823790	2425	2425	2425	2425	0
660	20241024	090400	1823790	2425	2425	2425	2425	0
661	20241024	090300	1823790	2425	2425	2425	2425	22
662	20241024	090200	1770440	2430	2430	2430	2430	0
663	20241024	090100	1770440	2430	2430	2430	2430	1
664	20241024	090000	1768010	2425	2430	2430	2425	728