KissMeData/030720/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191300	41657370	5600	5600	5600	5600	159
3	20241024	191200	41657370	5600	5600	5600	5600	0
4	20241024	191100	41657370	5600	5600	5600	5600	0
5	20241024	191000	41657370	5600	5600	5600	5600	0
6	20241024	190900	41657370	5600	5600	5600	5600	0
7	20241024	190800	41657370	5600	5600	5600	5600	0
8	20241024	190700	41657370	5600	5600	5600	5600	0
9	20241024	190600	41657370	5600	5600	5600	5600	0
10	20241024	190500	41657370	5600	5600	5600	5600	0
11	20241024	190400	41657370	5600	5600	5600	5600	0
12	20241024	190300	41657370	5600	5600	5600	5600	0
13	20241024	190200	41657370	5600	5600	5600	5600	0
14	20241024	190100	41657370	5600	5600	5600	5600	0
15	20241024	190000	41657370	5600	5600	5600	5600	0
16	20241024	185900	41657370	5600	5600	5600	5600	0
17	20241024	185800	41657370	5600	5600	5600	5600	0
18	20241024	185700	41657370	5600	5600	5600	5600	0
19	20241024	185600	41657370	5600	5600	5600	5600	0
20	20241024	185500	41657370	5600	5600	5600	5600	0
21	20241024	185400	41657370	5600	5600	5600	5600	0
22	20241024	185300	41657370	5600	5600	5600	5600	0
23	20241024	185200	41657370	5600	5600	5600	5600	0
24	20241024	185100	41657370	5600	5600	5600	5600	0
25	20241024	185000	41657370	5600	5600	5600	5600	0
26	20241024	184900	41657370	5600	5600	5600	5600	0
27	20241024	184800	41657370	5600	5600	5600	5600	0
28	20241024	184700	41657370	5600	5600	5600	5600	0
29	20241024	184600	41657370	5600	5600	5600	5600	0
30	20241024	184500	41657370	5600	5600	5600	5600	0
31	20241024	184400	41657370	5600	5600	5600	5600	0
32	20241024	184300	41657370	5600	5600	5600	5600	159
33	20241024	184200	41657370	5600	5600	5600	5600	0
34	20241024	184100	41657370	5600	5600	5600	5600	0
35	20241024	184000	41657370	5600	5600	5600	5600	0
36	20241024	183900	41657370	5600	5600	5600	5600	0
37	20241024	183800	41657370	5600	5600	5600	5600	0
38	20241024	183700	41657370	5600	5600	5600	5600	0
39	20241024	183600	41657370	5600	5600	5600	5600	0
40	20241024	183500	41657370	5600	5600	5600	5600	0
41	20241024	183400	41657370	5600	5600	5600	5600	0
42	20241024	183300	41657370	5600	5600	5600	5600	0
43	20241024	183200	41657370	5600	5600	5600	5600	0
44	20241024	183100	41657370	5600	5600	5600	5600	0
45	20241024	183000	41657370	5600	5600	5600	5600	0
46	20241024	182900	41657370	5600	5600	5600	5600	0
47	20241024	182800	41657370	5600	5600	5600	5600	0
48	20241024	182700	41657370	5600	5600	5600	5600	0
49	20241024	182600	41657370	5600	5600	5600	5600	0
50	20241024	182500	41657370	5600	5600	5600	5600	0
51	20241024	182400	41657370	5600	5600	5600	5600	0
52	20241024	182300	41657370	5600	5600	5600	5600	0
53	20241024	182200	41657370	5600	5600	5600	5600	0
54	20241024	182100	41657370	5600	5600	5600	5600	0
55	20241024	182000	41657370	5600	5600	5600	5600	0
56	20241024	181900	41657370	5600	5600	5600	5600	0
57	20241024	181800	41657370	5600	5600	5600	5600	0
58	20241024	181700	41657370	5600	5600	5600	5600	0
59	20241024	181600	41657370	5600	5600	5600	5600	0
60	20241024	181500	41657370	5600	5600	5600	5600	0
61	20241024	181400	41657370	5600	5600	5600	5600	0
62	20241024	181300	41657370	5600	5600	5600	5600	159
63	20241024	181200	41657370	5600	5600	5600	5600	0
64	20241024	181100	41657370	5600	5600	5600	5600	0
65	20241024	181000	41657370	5600	5600	5600	5600	0
66	20241024	180900	41657370	5600	5600	5600	5600	0
67	20241024	180800	41657370	5600	5600	5600	5600	0
68	20241024	180700	41657370	5600	5600	5600	5600	0
69	20241024	180600	41657370	5600	5600	5600	5600	0
70	20241024	180500	41657370	5600	5600	5600	5600	0
71	20241024	180400	41657370	5600	5600	5600	5600	0
72	20241024	180300	41657370	5600	5600	5600	5600	0
73	20241024	180200	41657370	5600	5600	5600	5600	0
74	20241024	180100	41657370	5600	5600	5600	5600	0
75	20241024	180000	41657370	5600	5600	5600	5600	0
76	20241024	175900	41657370	5600	5600	5600	5600	0
77	20241024	175800	41657370	5600	5600	5600	5600	0
78	20241024	175700	41657370	5600	5600	5600	5600	0
79	20241024	175600	41657370	5600	5600	5600	5600	0
80	20241024	175500	41657370	5600	5600	5600	5600	0
81	20241024	175400	41657370	5600	5600	5600	5600	0
82	20241024	175300	41657370	5600	5600	5600	5600	0
83	20241024	175200	41657370	5600	5600	5600	5600	0
84	20241024	175100	41657370	5600	5600	5600	5600	0
85	20241024	175000	41657370	5600	5600	5600	5600	0
86	20241024	174900	41657370	5600	5600	5600	5600	0
87	20241024	174800	41657370	5600	5600	5600	5600	0
88	20241024	174700	41657370	5600	5600	5600	5600	0
89	20241024	174600	41657370	5600	5600	5600	5600	0
90	20241024	174500	41657370	5600	5600	5600	5600	0
91	20241024	174400	41657370	5600	5600	5600	5600	0
92	20241024	174300	41657370	5600	5600	5600	5600	159
93	20241024	174200	41657370	5600	5600	5600	5600	0
94	20241024	174100	41657370	5600	5600	5600	5600	0
95	20241024	174000	41657370	5600	5600	5600	5600	0
96	20241024	173900	41657370	5600	5600	5600	5600	0
97	20241024	173800	41657370	5600	5600	5600	5600	0
98	20241024	173700	41657370	5600	5600	5600	5600	0
99	20241024	173600	41657370	5600	5600	5600	5600	0
100	20241024	173500	41657370	5600	5600	5600	5600	0
101	20241024	173400	41657370	5600	5600	5600	5600	0
102	20241024	173300	41657370	5600	5600	5600	5600	0
103	20241024	173200	41657370	5600	5600	5600	5600	0
104	20241024	173100	41657370	5600	5600	5600	5600	0
105	20241024	173000	41657370	5600	5600	5600	5600	0
106	20241024	172900	41657370	5600	5600	5600	5600	0
107	20241024	172800	41657370	5600	5600	5600	5600	0
108	20241024	172700	41657370	5600	5600	5600	5600	0
109	20241024	172600	41657370	5600	5600	5600	5600	0
110	20241024	172500	41657370	5600	5600	5600	5600	0
111	20241024	172400	41657370	5600	5600	5600	5600	0
112	20241024	172300	41657370	5600	5600	5600	5600	0
113	20241024	172200	41657370	5600	5600	5600	5600	0
114	20241024	172100	41657370	5600	5600	5600	5600	0
115	20241024	172000	41657370	5600	5600	5600	5600	0
116	20241024	171900	41657370	5600	5600	5600	5600	0
117	20241024	171800	41657370	5600	5600	5600	5600	0
118	20241024	171700	41657370	5600	5600	5600	5600	0
119	20241024	171600	41657370	5600	5600	5600	5600	0
120	20241024	171500	41657370	5600	5600	5600	5600	0
121	20241024	171400	41657370	5600	5600	5600	5600	0
122	20241024	171300	41657370	5600	5600	5600	5600	159
123	20241024	171200	41657370	5600	5600	5600	5600	0
124	20241024	171100	41657370	5600	5600	5600	5600	0
125	20241024	171000	41657370	5600	5600	5600	5600	0
126	20241024	170900	41657370	5600	5600	5600	5600	0
127	20241024	170800	41657370	5600	5600	5600	5600	0
128	20241024	170700	41657370	5600	5600	5600	5600	0
129	20241024	170600	41657370	5600	5600	5600	5600	0
130	20241024	170500	41657370	5600	5600	5600	5600	0
131	20241024	170400	41657370	5600	5600	5600	5600	0
132	20241024	170300	41657370	5600	5600	5600	5600	0
133	20241024	170200	41657370	5600	5600	5600	5600	0
134	20241024	170100	41657370	5600	5600	5600	5600	0
135	20241024	170000	41657370	5600	5600	5600	5600	0
136	20241024	165900	41657370	5600	5600	5600	5600	0
137	20241024	165800	41657370	5600	5600	5600	5600	0
138	20241024	165700	41657370	5600	5600	5600	5600	0
139	20241024	165600	41657370	5600	5600	5600	5600	0
140	20241024	165500	41657370	5600	5600	5600	5600	0
141	20241024	165400	41657370	5600	5600	5600	5600	0
142	20241024	165300	41657370	5600	5600	5600	5600	0
143	20241024	165200	41657370	5600	5600	5600	5600	0
144	20241024	165100	41657370	5600	5600	5600	5600	0
145	20241024	165000	41657370	5600	5600	5600	5600	0
146	20241024	164900	41657370	5600	5600	5600	5600	0
147	20241024	164800	41657370	5600	5600	5600	5600	0
148	20241024	164700	41657370	5600	5600	5600	5600	0
149	20241024	164600	41657370	5600	5600	5600	5600	0
150	20241024	164500	41657370	5600	5600	5600	5600	0
151	20241024	164400	41657370	5600	5600	5600	5600	0
152	20241024	164300	41657370	5600	5600	5600	5600	159
153	20241024	164200	41657370	5600	5600	5600	5600	0
154	20241024	164100	41657370	5600	5600	5600	5600	0
155	20241024	164000	41657370	5600	5600	5600	5600	0
156	20241024	163900	41657370	5600	5600	5600	5600	0
157	20241024	163800	41657370	5600	5600	5600	5600	0
158	20241024	163700	41657370	5600	5600	5600	5600	0
159	20241024	163600	41657370	5600	5600	5600	5600	0
160	20241024	163500	41657370	5600	5600	5600	5600	0
161	20241024	163400	41657370	5600	5600	5600	5600	0
162	20241024	163300	41657370	5600	5600	5600	5600	0
163	20241024	163200	41657370	5600	5600	5600	5600	0
164	20241024	163100	41657370	5600	5600	5600	5600	0
165	20241024	163000	41657370	5600	5600	5600	5600	0
166	20241024	162900	41657370	5600	5600	5600	5600	0
167	20241024	162800	41657370	5600	5600	5600	5600	0
168	20241024	162700	41657370	5600	5600	5600	5600	0
169	20241024	162600	41657370	5600	5600	5600	5600	0
170	20241024	162500	41657370	5600	5600	5600	5600	0
171	20241024	162400	41657370	5600	5600	5600	5600	0
172	20241024	162300	41657370	5600	5600	5600	5600	0
173	20241024	162200	41657370	5600	5600	5600	5600	0
174	20241024	162100	41657370	5600	5600	5600	5600	0
175	20241024	162000	41657370	5600	5600	5600	5600	0
176	20241024	161900	41657370	5600	5600	5600	5600	0
177	20241024	161800	41657370	5600	5600	5600	5600	0
178	20241024	161700	41657370	5600	5600	5600	5600	0
179	20241024	161600	41657370	5600	5600	5600	5600	0
180	20241024	161500	41657370	5600	5600	5600	5600	0
181	20241024	161400	41657370	5600	5600	5600	5600	0
182	20241024	161300	41657370	5600	5600	5600	5600	159
183	20241024	161200	41657370	5600	5600	5600	5600	0
184	20241024	161100	41657370	5600	5600	5600	5600	0
185	20241024	161000	41657370	5600	5600	5600	5600	0
186	20241024	160900	41657370	5600	5600	5600	5600	0
187	20241024	160800	41657370	5600	5600	5600	5600	0
188	20241024	160700	41657370	5600	5600	5600	5600	0
189	20241024	160600	41657370	5600	5600	5600	5600	0
190	20241024	160500	41657370	5600	5600	5600	5600	0
191	20241024	160400	41657370	5600	5600	5600	5600	0
192	20241024	160300	41657370	5600	5600	5600	5600	0
193	20241024	160200	41657370	5600	5600	5600	5600	0
194	20241024	160100	41657370	5600	5600	5600	5600	0
195	20241024	160000	41657370	5600	5600	5600	5600	0
196	20241024	155900	41657370	5600	5600	5600	5600	0
197	20241024	155800	41657370	5600	5600	5600	5600	0
198	20241024	155700	41657370	5600	5600	5600	5600	0
199	20241024	155600	41657370	5600	5600	5600	5600	0
200	20241024	155500	41657370	5600	5600	5600	5600	0
201	20241024	155400	41657370	5600	5600	5600	5600	0
202	20241024	155300	41657370	5600	5600	5600	5600	0
203	20241024	155200	41657370	5600	5600	5600	5600	0
204	20241024	155100	41657370	5600	5600	5600	5600	0
205	20241024	155000	41657370	5600	5600	5600	5600	0
206	20241024	154900	41657370	5600	5600	5600	5600	0
207	20241024	154800	41657370	5600	5600	5600	5600	0
208	20241024	154700	41657370	5600	5600	5600	5600	0
209	20241024	154600	41657370	5600	5600	5600	5600	0
210	20241024	154500	41657370	5600	5600	5600	5600	0
211	20241024	154400	41657370	5600	5600	5600	5600	0
212	20241024	154300	41657370	5600	5600	5600	5600	159
213	20241024	154200	41657370	5600	5600	5600	5600	0
214	20241024	154100	41657370	5600	5600	5600	5600	0
215	20241024	154000	41657370	5600	5600	5600	5600	0
216	20241024	153900	41657370	5600	5600	5600	5600	0
217	20241024	153800	41657370	5600	5600	5600	5600	0
218	20241024	153700	41657370	5600	5600	5600	5600	0
219	20241024	153600	41657370	5600	5600	5600	5600	0
220	20241024	153500	41657370	5600	5600	5600	5600	0
221	20241024	153400	41657370	5600	5600	5600	5600	0
222	20241024	153300	41657370	5600	5600	5600	5600	0
223	20241024	153200	41657370	5600	5600	5600	5600	0
224	20241024	153100	41657370	5600	5600	5600	5600	0
225	20241024	153000	41657370	5600	5600	5600	5600	159
226	20241024	152900	40766970	5610	5610	5610	5610	0
227	20241024	152800	40766970	5610	5610	5610	5610	0
228	20241024	152700	40766970	5610	5610	5610	5610	0
229	20241024	152600	40766970	5610	5610	5610	5610	0
230	20241024	152500	40766970	5610	5610	5610	5610	0
231	20241024	152400	40766970	5610	5610	5610	5610	0
232	20241024	152300	40766970	5610	5610	5610	5610	0
233	20241024	152200	40766970	5610	5610	5610	5610	0
234	20241024	152100	40766970	5610	5610	5610	5610	0
235	20241024	152000	40766970	5610	5610	5610	5610	0
236	20241024	151900	40766970	5610	5610	5610	5610	8
237	20241024	151800	40722090	5610	5610	5610	5600	144
238	20241024	151700	39915540	5610	5600	5610	5600	4
239	20241024	151600	39893120	5610	5610	5610	5610	0
240	20241024	151500	39893120	5610	5610	5610	5610	8
241	20241024	151400	39848240	5610	5610	5610	5610	0
242	20241024	151300	39848240	5610	5610	5610	5610	0
243	20241024	151200	39848240	5610	5610	5610	5610	222
244	20241024	151100	38602820	5620	5620	5620	5620	119
245	20241024	151000	37934040	5620	5620	5620	5620	0
246	20241024	150900	37934040	5620	5620	5620	5620	0
247	20241024	150800	37934040	5620	5620	5620	5620	0
248	20241024	150700	37934040	5620	5620	5620	5620	6
249	20241024	150600	37900320	5650	5650	5650	5650	0
250	20241024	150500	37900320	5650	5650	5650	5650	0
251	20241024	150400	37900320	5650	5650	5650	5650	1
252	20241024	150300	37894670	5610	5610	5610	5610	0
253	20241024	150200	37894670	5610	5610	5610	5610	0
254	20241024	150100	37894670	5610	5610	5610	5610	0
255	20241024	150000	37894670	5610	5610	5610	5610	0
256	20241024	145900	37894670	5610	5610	5610	5610	0
257	20241024	145800	37894670	5610	5610	5610	5610	0
258	20241024	145700	37894670	5610	5610	5610	5610	0
259	20241024	145600	37894670	5610	5610	5610	5610	0
260	20241024	145500	37894670	5610	5610	5610	5610	5
261	20241024	145400	37866620	5620	5620	5620	5620	0
262	20241024	145300	37866620	5620	5620	5620	5620	0
263	20241024	145200	37866620	5620	5620	5620	5620	100
264	20241024	145100	37304620	5610	5610	5610	5610	0
265	20241024	145000	37304620	5610	5610	5610	5610	0
266	20241024	144900	37304620	5610	5610	5610	5610	0
267	20241024	144800	37304620	5610	5610	5610	5610	0
268	20241024	144700	37304620	5610	5610	5610	5610	0
269	20241024	144600	37304620	5610	5610	5610	5610	0
270	20241024	144500	37304620	5610	5610	5610	5610	0
271	20241024	144400	37304620	5610	5610	5610	5610	0
272	20241024	144300	37304620	5610	5610	5610	5610	0
273	20241024	144200	37304620	5610	5610	5610	5610	0
274	20241024	144100	37304620	5610	5610	5610	5610	0
275	20241024	144000	37304620	5610	5620	5620	5610	228
276	20241024	143900	36025160	5620	5620	5620	5620	0
277	20241024	143800	36025160	5620	5620	5620	5620	0
278	20241024	143700	36025160	5620	5650	5650	5620	69
279	20241024	143600	35637350	5630	5630	5630	5630	0
280	20241024	143500	35637350	5630	5630	5630	5630	2
281	20241024	143400	35626090	5620	5620	5620	5620	0
282	20241024	143300	35626090	5620	5620	5620	5620	0
283	20241024	143200	35626090	5620	5640	5640	5610	1676
284	20241024	143100	26208270	5650	5650	5650	5650	37
285	20241024	143000	25999220	5660	5660	5660	5660	0
286	20241024	142900	25999220	5660	5660	5660	5660	1
287	20241024	142800	25993560	5660	5660	5660	5660	0
288	20241024	142700	25993560	5660	5660	5660	5660	0
289	20241024	142600	25993560	5660	5660	5660	5660	0
290	20241024	142500	25993560	5660	5660	5660	5660	1
291	20241024	142400	25987900	5660	5660	5660	5660	0
292	20241024	142300	25987900	5660	5660	5660	5660	0
293	20241024	142200	25987900	5660	5660	5660	5660	0
294	20241024	142100	25987900	5660	5660	5660	5660	0
295	20241024	142000	25987900	5660	5660	5660	5660	0
296	20241024	141900	25987900	5660	5660	5660	5660	0
297	20241024	141800	25987900	5660	5660	5660	5660	0
298	20241024	141700	25987900	5660	5660	5660	5660	0
299	20241024	141600	25987900	5660	5660	5660	5660	0
300	20241024	141500	25987900	5660	5660	5660	5660	0
301	20241024	141400	25987900	5660	5660	5660	5660	0
302	20241024	141300	25987900	5660	5660	5660	5660	0
303	20241024	141200	25987900	5660	5660	5660	5660	0
304	20241024	141100	25987900	5660	5660	5660	5660	0
305	20241024	141000	25987900	5660	5660	5660	5660	0
306	20241024	140900	25987900	5660	5660	5660	5660	0
307	20241024	140800	25987900	5660	5660	5660	5660	0
308	20241024	140700	25987900	5660	5660	5660	5660	0
309	20241024	140600	25987900	5660	5660	5660	5660	0
310	20241024	140500	25987900	5660	5660	5660	5660	0
311	20241024	140400	25987900	5660	5660	5660	5660	0
312	20241024	140300	25987900	5660	5660	5660	5660	0
313	20241024	140200	25987900	5660	5660	5660	5660	344
314	20241024	140100	24040860	5660	5660	5660	5660	0
315	20241024	140000	24040860	5660	5660	5660	5660	0
316	20241024	135900	24040860	5660	5660	5660	5660	0
317	20241024	135800	24040860	5660	5660	5660	5660	0
318	20241024	135700	24040860	5660	5660	5660	5660	0
319	20241024	135600	24040860	5660	5660	5660	5660	0
320	20241024	135500	24040860	5660	5660	5660	5660	0
321	20241024	135400	24040860	5660	5660	5660	5660	0
322	20241024	135300	24040860	5660	5660	5660	5660	0
323	20241024	135200	24040860	5660	5660	5660	5660	0
324	20241024	135100	24040860	5660	5660	5660	5660	0
325	20241024	135000	24040860	5660	5660	5660	5660	0
326	20241024	134900	24040860	5660	5660	5660	5660	0
327	20241024	134800	24040860	5660	5660	5660	5660	0
328	20241024	134700	24040860	5660	5660	5660	5660	0
329	20241024	134600	24040860	5660	5660	5660	5660	0
330	20241024	134500	24040860	5660	5660	5660	5660	0
331	20241024	134400	24040860	5660	5660	5660	5660	0
332	20241024	134300	24040860	5660	5660	5660	5660	0
333	20241024	134200	24040860	5660	5660	5660	5660	1
334	20241024	134100	24035200	5650	5650	5650	5650	0
335	20241024	134000	24035200	5650	5650	5650	5650	0
336	20241024	133900	24035200	5650	5650	5650	5650	0
337	20241024	133800	24035200	5650	5650	5650	5650	0
338	20241024	133700	24035200	5650	5650	5650	5650	0
339	20241024	133600	24035200	5650	5650	5650	5650	0
340	20241024	133500	24035200	5650	5650	5650	5650	0
341	20241024	133400	24035200	5650	5650	5650	5650	0
342	20241024	133300	24035200	5650	5650	5650	5650	0
343	20241024	133200	24035200	5650	5650	5650	5650	0
344	20241024	133100	24035200	5650	5650	5650	5650	0
345	20241024	133000	24035200	5650	5650	5650	5650	0
346	20241024	132900	24035200	5650	5650	5650	5650	0
347	20241024	132800	24035200	5650	5650	5650	5650	0
348	20241024	132700	24035200	5650	5650	5650	5650	2
349	20241024	132600	24023900	5650	5650	5650	5650	0
350	20241024	132500	24023900	5650	5650	5650	5650	0
351	20241024	132400	24023900	5650	5650	5650	5650	0
352	20241024	132300	24023900	5650	5650	5650	5650	0
353	20241024	132200	24023900	5650	5650	5650	5650	86
354	20241024	132100	23538000	5640	5640	5640	5640	0
355	20241024	132000	23538000	5640	5640	5640	5640	119
356	20241024	131900	22866840	5630	5630	5630	5630	0
357	20241024	131800	22866840	5630	5630	5630	5630	0
358	20241024	131700	22866840	5630	5630	5630	5630	0
359	20241024	131600	22866840	5630	5630	5630	5630	0
360	20241024	131500	22866840	5630	5630	5630	5630	0
361	20241024	131400	22866840	5630	5630	5630	5630	0
362	20241024	131300	22866840	5630	5630	5630	5630	0
363	20241024	131200	22866840	5630	5630	5630	5630	0
364	20241024	131100	22866840	5630	5630	5630	5630	0
365	20241024	131000	22866840	5630	5630	5630	5630	0
366	20241024	130900	22866840	5630	5630	5630	5630	6
367	20241024	130800	22833060	5630	5630	5630	5630	0
368	20241024	130700	22833060	5630	5630	5630	5630	0
369	20241024	130600	22833060	5630	5630	5630	5630	0
370	20241024	130500	22833060	5630	5630	5630	5630	0
371	20241024	130400	22833060	5630	5630	5630	5630	0
372	20241024	130300	22833060	5630	5650	5650	5630	467
373	20241024	130200	20202960	5640	5640	5640	5640	0
374	20241024	130100	20202960	5640	5640	5640	5640	0
375	20241024	130000	20202960	5640	5640	5640	5640	0
376	20241024	125900	20202960	5640	5640	5640	5640	0
377	20241024	125800	20202960	5640	5640	5640	5640	0
378	20241024	125700	20202960	5640	5640	5640	5640	0
379	20241024	125600	20202960	5640	5640	5640	5640	0
380	20241024	125500	20202960	5640	5640	5640	5640	0
381	20241024	125400	20202960	5640	5640	5640	5640	0
382	20241024	125300	20202960	5640	5640	5640	5640	0
383	20241024	125200	20202960	5640	5640	5640	5640	27
384	20241024	125100	20050680	5640	5640	5640	5640	0
385	20241024	125000	20050680	5640	5640	5640	5640	0
386	20241024	124900	20050680	5640	5640	5640	5640	0
387	20241024	124800	20050680	5640	5640	5640	5640	0
388	20241024	124700	20050680	5640	5640	5640	5640	0
389	20241024	124600	20050680	5640	5640	5640	5640	0
390	20241024	124500	20050680	5640	5640	5640	5640	0
391	20241024	124400	20050680	5640	5640	5640	5640	0
392	20241024	124300	20050680	5640	5640	5640	5640	415
393	20241024	124200	17710080	5650	5670	5670	5640	208
394	20241024	124100	16534340	5700	5700	5700	5700	0
395	20241024	124000	16534340	5700	5700	5700	5700	0
396	20241024	123900	16534340	5700	5700	5700	5700	0
397	20241024	123800	16534340	5700	5700	5700	5700	0
398	20241024	123700	16534340	5700	5700	5700	5700	0
399	20241024	123600	16534340	5700	5700	5700	5700	0
400	20241024	123500	16534340	5700	5700	5700	5700	0
401	20241024	123400	16534340	5700	5700	5700	5700	0
402	20241024	123300	16534340	5700	5700	5700	5700	0
403	20241024	123200	16534340	5700	5700	5700	5700	0
404	20241024	123100	16534340	5700	5700	5700	5700	0
405	20241024	123000	16534340	5700	5700	5700	5700	477
406	20241024	122900	13815440	5700	5700	5700	5700	190
407	20241024	122800	12732440	5700	5700	5700	5700	0
408	20241024	122700	12732440	5700	5700	5700	5700	0
409	20241024	122600	12732440	5700	5700	5700	5700	0
410	20241024	122500	12732440	5700	5700	5700	5700	0
411	20241024	122400	12732440	5700	5700	5700	5700	0
412	20241024	122300	12732440	5700	5700	5700	5700	403
413	20241024	122200	10435340	5710	5710	5710	5710	147
414	20241024	122100	9595970	5710	5710	5710	5710	100
415	20241024	122000	9024970	5710	5710	5710	5710	200
416	20241024	121900	7882970	5690	5690	5690	5690	0
417	20241024	121800	7882970	5690	5690	5690	5690	0
418	20241024	121700	7882970	5690	5690	5690	5690	0
419	20241024	121600	7882970	5690	5690	5690	5690	80
420	20241024	121500	7427770	5660	5660	5660	5660	0
421	20241024	121400	7427770	5660	5660	5660	5660	0
422	20241024	121300	7427770	5660	5660	5660	5660	0
423	20241024	121200	7427770	5660	5660	5660	5660	0
424	20241024	121100	7427770	5660	5660	5660	5660	0
425	20241024	121000	7427770	5660	5660	5660	5660	0
426	20241024	120900	7427770	5660	5660	5660	5660	0
427	20241024	120800	7427770	5660	5660	5660	5660	0
428	20241024	120700	7427770	5660	5660	5660	5660	0
429	20241024	120600	7427770	5660	5660	5660	5660	0
430	20241024	120500	7427770	5660	5660	5660	5660	0
431	20241024	120400	7427770	5660	5660	5660	5660	0
432	20241024	120300	7427770	5660	5660	5660	5660	0
433	20241024	120200	7427770	5660	5660	5660	5660	0
434	20241024	120100	7427770	5660	5660	5660	5660	0
435	20241024	120000	7427770	5660	5660	5660	5660	0
436	20241024	115900	7427770	5660	5660	5660	5660	0
437	20241024	115800	7427770	5660	5660	5660	5660	0
438	20241024	115700	7427770	5660	5660	5660	5660	0
439	20241024	115600	7427770	5660	5660	5660	5660	0
440	20241024	115500	7427770	5660	5660	5660	5660	1
441	20241024	115400	7422110	5670	5670	5670	5670	0
442	20241024	115300	7422110	5670	5670	5670	5670	0
443	20241024	115200	7422110	5670	5670	5670	5670	0
444	20241024	115100	7422110	5670	5670	5670	5670	0
445	20241024	115000	7422110	5670	5670	5670	5670	0
446	20241024	114900	7422110	5670	5670	5670	5670	60
447	20241024	114800	7081910	5690	5690	5690	5690	36
448	20241024	114700	6877070	5740	5740	5740	5740	0
449	20241024	114600	6877070	5740	5740	5740	5740	0
450	20241024	114500	6877070	5740	5740	5740	5740	0
451	20241024	114400	6877070	5740	5740	5740	5740	0
452	20241024	114300	6877070	5740	5740	5740	5740	0
453	20241024	114200	6877070	5740	5740	5740	5740	0
454	20241024	114100	6877070	5740	5740	5740	5740	0
455	20241024	114000	6877070	5740	5740	5740	5740	0
456	20241024	113900	6877070	5740	5740	5740	5740	100
457	20241024	113800	6303070	5740	5740	5740	5740	0
458	20241024	113700	6303070	5740	5740	5740	5740	0
459	20241024	113600	6303070	5740	5740	5740	5740	0
460	20241024	113500	6303070	5740	5740	5740	5740	0
461	20241024	113400	6303070	5740	5740	5740	5740	0
462	20241024	113300	6303070	5740	5740	5740	5740	0
463	20241024	113200	6303070	5740	5740	5740	5740	0
464	20241024	113100	6303070	5740	5740	5740	5740	0
465	20241024	113000	6303070	5740	5740	5740	5740	0
466	20241024	112900	6303070	5740	5740	5740	5740	0
467	20241024	112800	6303070	5740	5740	5740	5740	0
468	20241024	112700	6303070	5740	5740	5740	5740	0
469	20241024	112600	6303070	5740	5740	5740	5740	0
470	20241024	112500	6303070	5740	5740	5740	5740	0
471	20241024	112400	6303070	5740	5740	5740	5740	0
472	20241024	112300	6303070	5740	5740	5740	5740	0
473	20241024	112200	6303070	5740	5740	5740	5740	0
474	20241024	112100	6303070	5740	5740	5740	5740	0
475	20241024	112000	6303070	5740	5740	5740	5740	0
476	20241024	111900	6303070	5740	5740	5740	5740	0
477	20241024	111800	6303070	5740	5740	5740	5740	0
478	20241024	111700	6303070	5740	5740	5740	5740	0
479	20241024	111600	6303070	5740	5740	5740	5740	1
480	20241024	111500	6297330	5770	5770	5770	5770	0
481	20241024	111400	6297330	5770	5770	5770	5770	0
482	20241024	111300	6297330	5770	5770	5770	5770	0
483	20241024	111200	6297330	5770	5770	5770	5770	0
484	20241024	111100	6297330	5770	5770	5770	5770	0
485	20241024	111000	6297330	5770	5770	5770	5770	2
486	20241024	110900	6285790	5790	5790	5790	5790	0
487	20241024	110800	6285790	5790	5680	5790	5680	432
488	20241024	110700	3794640	5680	5680	5680	5680	0
489	20241024	110600	3794640	5680	5680	5680	5680	0
490	20241024	110500	3794640	5680	5680	5680	5680	0
491	20241024	110400	3794640	5680	5680	5680	5680	0
492	20241024	110300	3794640	5680	5680	5680	5680	0
493	20241024	110200	3794640	5680	5680	5680	5680	0
494	20241024	110100	3794640	5680	5680	5680	5680	0
495	20241024	110000	3794640	5680	5680	5680	5680	0
496	20241024	105900	3794640	5680	5680	5680	5680	0
497	20241024	105800	3794640	5680	5680	5680	5680	0
498	20241024	105700	3794640	5680	5680	5680	5680	0
499	20241024	105600	3794640	5680	5680	5680	5680	0
500	20241024	105500	3794640	5680	5680	5680	5680	0
501	20241024	105400	3794640	5680	5680	5680	5680	0
502	20241024	105300	3794640	5680	5680	5680	5680	0
503	20241024	105200	3794640	5680	5680	5680	5680	0
504	20241024	105100	3794640	5680	5680	5680	5680	0
505	20241024	105000	3794640	5680	5680	5680	5680	0
506	20241024	104900	3794640	5680	5680	5680	5680	0
507	20241024	104800	3794640	5680	5680	5680	5680	0
508	20241024	104700	3794640	5680	5680	5680	5680	0
509	20241024	104600	3794640	5680	5680	5680	5680	2
510	20241024	104500	3783280	5680	5680	5680	5680	0
511	20241024	104400	3783280	5680	5680	5680	5680	0
512	20241024	104300	3783280	5680	5680	5680	5680	0
513	20241024	104200	3783280	5680	5680	5680	5680	0
514	20241024	104100	3783280	5680	5680	5680	5680	0
515	20241024	104000	3783280	5680	5680	5680	5680	0
516	20241024	103900	3783280	5680	5680	5680	5680	0
517	20241024	103800	3783280	5680	5680	5680	5680	0
518	20241024	103700	3783280	5680	5680	5680	5680	0
519	20241024	103600	3783280	5680	5680	5680	5680	0
520	20241024	103500	3783280	5680	5680	5680	5680	0
521	20241024	103400	3783280	5680	5680	5680	5680	0
522	20241024	103300	3783280	5680	5680	5680	5680	0
523	20241024	103200	3783280	5680	5680	5680	5680	0
524	20241024	103100	3783280	5680	5680	5680	5680	37
525	20241024	103000	3573120	5700	5700	5700	5700	0
526	20241024	102900	3573120	5700	5700	5700	5700	0
527	20241024	102800	3573120	5700	5700	5700	5700	0
528	20241024	102700	3573120	5700	5700	5700	5700	2
529	20241024	102600	3561720	5700	5700	5700	5700	0
530	20241024	102500	3561720	5700	5700	5700	5700	0
531	20241024	102400	3561720	5700	5700	5700	5700	0
532	20241024	102300	3561720	5700	5700	5700	5700	0
533	20241024	102200	3561720	5700	5700	5700	5700	0
534	20241024	102100	3561720	5700	5700	5700	5700	0
535	20241024	102000	3561720	5700	5700	5700	5700	0
536	20241024	101900	3561720	5700	5700	5700	5700	0
537	20241024	101800	3561720	5700	5700	5700	5700	4
538	20241024	101700	3538920	5700	5700	5700	5700	0
539	20241024	101600	3538920	5700	5700	5700	5700	0
540	20241024	101500	3538920	5700	5700	5700	5700	0
541	20241024	101400	3538920	5700	5700	5700	5700	0
542	20241024	101300	3538920	5700	5700	5700	5700	0
543	20241024	101200	3538920	5700	5700	5700	5700	167
544	20241024	101100	2587020	5700	5700	5700	5700	0
545	20241024	101000	2587020	5700	5700	5700	5700	10
546	20241024	100900	2530020	5700	5700	5700	5700	0
547	20241024	100800	2530020	5700	5700	5700	5700	0
548	20241024	100700	2530020	5700	5700	5700	5700	0
549	20241024	100600	2530020	5700	5700	5700	5700	0
550	20241024	100500	2530020	5700	5700	5700	5700	51
551	20241024	100400	2239320	5700	5700	5700	5700	0
552	20241024	100300	2239320	5700	5700	5700	5700	2
553	20241024	100200	2227920	5680	5680	5680	5680	0
554	20241024	100100	2227920	5680	5680	5680	5680	0
555	20241024	100000	2227920	5680	5680	5680	5680	0
556	20241024	095900	2227920	5680	5680	5680	5680	0
557	20241024	095800	2227920	5680	5680	5680	5680	0
558	20241024	095700	2227920	5680	5680	5680	5680	0
559	20241024	095600	2227920	5680	5680	5680	5680	0
560	20241024	095500	2227920	5680	5680	5680	5680	0
561	20241024	095400	2227920	5680	5680	5680	5680	0
562	20241024	095300	2227920	5680	5680	5680	5680	0
563	20241024	095200	2227920	5680	5680	5680	5680	0
564	20241024	095100	2227920	5680	5680	5680	5680	0
565	20241024	095000	2227920	5680	5680	5680	5680	0
566	20241024	094900	2227920	5680	5680	5680	5680	5
567	20241024	094800	2199520	5680	5680	5680	5680	3
568	20241024	094700	2182480	5680	5680	5680	5680	0
569	20241024	094600	2182480	5680	5680	5680	5680	0
570	20241024	094500	2182480	5680	5680	5680	5680	0
571	20241024	094400	2182480	5680	5680	5680	5680	0
572	20241024	094300	2182480	5680	5680	5680	5680	0
573	20241024	094200	2182480	5680	5680	5680	5680	1
574	20241024	094100	2176800	5670	5670	5670	5670	171
575	20241024	094000	1207230	5670	5670	5670	5670	5
576	20241024	093900	1178880	5670	5670	5670	5670	0
577	20241024	093800	1178880	5670	5670	5670	5670	0
578	20241024	093700	1178880	5670	5670	5670	5670	0
579	20241024	093600	1178880	5670	5670	5670	5670	0
580	20241024	093500	1178880	5670	5670	5670	5670	0
581	20241024	093400	1178880	5670	5670	5670	5670	5
582	20241024	093300	1150530	5630	5630	5630	5630	5
583	20241024	093200	1122380	5670	5670	5670	5670	0
584	20241024	093100	1122380	5670	5670	5670	5670	5
585	20241024	093000	1094030	5670	5670	5670	5670	0
586	20241024	092900	1094030	5670	5670	5670	5670	0
587	20241024	092800	1094030	5670	5670	5670	5670	0
588	20241024	092700	1094030	5670	5670	5670	5670	0
589	20241024	092600	1094030	5670	5670	5670	5670	0
590	20241024	092500	1094030	5670	5670	5670	5670	0
591	20241024	092400	1094030	5670	5670	5670	5670	0
592	20241024	092300	1094030	5670	5670	5670	5670	0
593	20241024	092200	1094030	5670	5670	5670	5670	0
594	20241024	092100	1094030	5670	5670	5670	5670	0
595	20241024	092000	1094030	5670	5670	5670	5670	0
596	20241024	091900	1094030	5670	5670	5670	5670	0
597	20241024	091800	1094030	5670	5670	5670	5670	0
598	20241024	091700	1094030	5670	5670	5670	5670	0
599	20241024	091600	1094030	5670	5670	5670	5670	0
600	20241024	091500	1094030	5670	5670	5670	5670	0
601	20241024	091400	1094030	5670	5670	5670	5670	0
602	20241024	091300	1094030	5670	5670	5670	5670	0
603	20241024	091200	1094030	5670	5670	5670	5670	0
604	20241024	091100	1094030	5670	5670	5670	5670	0
605	20241024	091000	1094030	5670	5670	5670	5670	0
606	20241024	090900	1094030	5670	5670	5670	5670	0
607	20241024	090800	1094030	5670	5670	5670	5670	1
608	20241024	090700	1088360	5630	5630	5630	5630	0
609	20241024	090600	1088360	5630	5630	5630	5630	0
610	20241024	090500	1088360	5630	5630	5630	5630	0
611	20241024	090400	1088360	5630	5630	5630	5630	0
612	20241024	090300	1088360	5630	5630	5630	5630	0
613	20241024	090200	1088360	5630	5630	5630	5630	1
614	20241024	090100	1082730	5610	5610	5610	5610	0
615	20241024	090000	1082730	5610	5610	5610	5610	193