KissMeData/351330/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212100	197545860	7880	7880	7880	7880	1318
3	20241024	212000	197545860	7880	7880	7880	7880	0
4	20241024	211900	197545860	7880	7880	7880	7880	0
5	20241024	211800	197545860	7880	7880	7880	7880	0
6	20241024	211700	197545860	7880	7880	7880	7880	0
7	20241024	211600	197545860	7880	7880	7880	7880	0
8	20241024	211500	197545860	7880	7880	7880	7880	0
9	20241024	211400	197545860	7880	7880	7880	7880	0
10	20241024	211300	197545860	7880	7880	7880	7880	0
11	20241024	211200	197545860	7880	7880	7880	7880	0
12	20241024	211100	197545860	7880	7880	7880	7880	0
13	20241024	211000	197545860	7880	7880	7880	7880	0
14	20241024	210900	197545860	7880	7880	7880	7880	0
15	20241024	210800	197545860	7880	7880	7880	7880	0
16	20241024	210700	197545860	7880	7880	7880	7880	0
17	20241024	210600	197545860	7880	7880	7880	7880	0
18	20241024	210500	197545860	7880	7880	7880	7880	0
19	20241024	210400	197545860	7880	7880	7880	7880	0
20	20241024	210300	197545860	7880	7880	7880	7880	0
21	20241024	210200	197545860	7880	7880	7880	7880	0
22	20241024	210100	197545860	7880	7880	7880	7880	0
23	20241024	210000	197545860	7880	7880	7880	7880	0
24	20241024	205900	197545860	7880	7880	7880	7880	0
25	20241024	205800	197545860	7880	7880	7880	7880	0
26	20241024	205700	197545860	7880	7880	7880	7880	0
27	20241024	205600	197545860	7880	7880	7880	7880	0
28	20241024	205500	197545860	7880	7880	7880	7880	0
29	20241024	205400	197545860	7880	7880	7880	7880	0
30	20241024	205300	197545860	7880	7880	7880	7880	0
31	20241024	205200	197545860	7880	7880	7880	7880	0
32	20241024	205100	197545860	7880	7880	7880	7880	1318
33	20241024	205000	197545860	7880	7880	7880	7880	0
34	20241024	204900	197545860	7880	7880	7880	7880	0
35	20241024	204800	197545860	7880	7880	7880	7880	0
36	20241024	204700	197545860	7880	7880	7880	7880	0
37	20241024	204600	197545860	7880	7880	7880	7880	0
38	20241024	204500	197545860	7880	7880	7880	7880	0
39	20241024	204400	197545860	7880	7880	7880	7880	0
40	20241024	204300	197545860	7880	7880	7880	7880	0
41	20241024	204200	197545860	7880	7880	7880	7880	0
42	20241024	204100	197545860	7880	7880	7880	7880	0
43	20241024	204000	197545860	7880	7880	7880	7880	0
44	20241024	203900	197545860	7880	7880	7880	7880	0
45	20241024	203800	197545860	7880	7880	7880	7880	0
46	20241024	203700	197545860	7880	7880	7880	7880	0
47	20241024	203600	197545860	7880	7880	7880	7880	0
48	20241024	203500	197545860	7880	7880	7880	7880	0
49	20241024	203400	197545860	7880	7880	7880	7880	0
50	20241024	203300	197545860	7880	7880	7880	7880	0
51	20241024	203200	197545860	7880	7880	7880	7880	0
52	20241024	203100	197545860	7880	7880	7880	7880	0
53	20241024	203000	197545860	7880	7880	7880	7880	0
54	20241024	202900	197545860	7880	7880	7880	7880	0
55	20241024	202800	197545860	7880	7880	7880	7880	0
56	20241024	202700	197545860	7880	7880	7880	7880	0
57	20241024	202600	197545860	7880	7880	7880	7880	0
58	20241024	202500	197545860	7880	7880	7880	7880	0
59	20241024	202400	197545860	7880	7880	7880	7880	0
60	20241024	202300	197545860	7880	7880	7880	7880	0
61	20241024	202200	197545860	7880	7880	7880	7880	0
62	20241024	202100	197545860	7880	7880	7880	7880	1318
63	20241024	202000	197545860	7880	7880	7880	7880	0
64	20241024	201900	197545860	7880	7880	7880	7880	0
65	20241024	201800	197545860	7880	7880	7880	7880	0
66	20241024	201700	197545860	7880	7880	7880	7880	0
67	20241024	201600	197545860	7880	7880	7880	7880	0
68	20241024	201500	197545860	7880	7880	7880	7880	0
69	20241024	201400	197545860	7880	7880	7880	7880	0
70	20241024	201300	197545860	7880	7880	7880	7880	0
71	20241024	201200	197545860	7880	7880	7880	7880	0
72	20241024	201100	197545860	7880	7880	7880	7880	0
73	20241024	201000	197545860	7880	7880	7880	7880	0
74	20241024	200900	197545860	7880	7880	7880	7880	0
75	20241024	200800	197545860	7880	7880	7880	7880	0
76	20241024	200700	197545860	7880	7880	7880	7880	0
77	20241024	200600	197545860	7880	7880	7880	7880	0
78	20241024	200500	197545860	7880	7880	7880	7880	0
79	20241024	200400	197545860	7880	7880	7880	7880	0
80	20241024	200300	197545860	7880	7880	7880	7880	0
81	20241024	200200	197545860	7880	7880	7880	7880	0
82	20241024	200100	197545860	7880	7880	7880	7880	0
83	20241024	200000	197545860	7880	7880	7880	7880	0
84	20241024	195900	197545860	7880	7880	7880	7880	0
85	20241024	195800	197545860	7880	7880	7880	7880	0
86	20241024	195700	197545860	7880	7880	7880	7880	0
87	20241024	195600	197545860	7880	7880	7880	7880	0
88	20241024	195500	197545860	7880	7880	7880	7880	0
89	20241024	195400	197545860	7880	7880	7880	7880	0
90	20241024	195300	197545860	7880	7880	7880	7880	0
91	20241024	195200	197545860	7880	7880	7880	7880	0
92	20241024	195100	197545860	7880	7880	7880	7880	1318
93	20241024	195000	197545860	7880	7880	7880	7880	0
94	20241024	194900	197545860	7880	7880	7880	7880	0
95	20241024	194800	197545860	7880	7880	7880	7880	0
96	20241024	194700	197545860	7880	7880	7880	7880	0
97	20241024	194600	197545860	7880	7880	7880	7880	0
98	20241024	194500	197545860	7880	7880	7880	7880	0
99	20241024	194400	197545860	7880	7880	7880	7880	0
100	20241024	194300	197545860	7880	7880	7880	7880	0
101	20241024	194200	197545860	7880	7880	7880	7880	0
102	20241024	194100	197545860	7880	7880	7880	7880	0
103	20241024	194000	197545860	7880	7880	7880	7880	0
104	20241024	193900	197545860	7880	7880	7880	7880	0
105	20241024	193800	197545860	7880	7880	7880	7880	0
106	20241024	193700	197545860	7880	7880	7880	7880	0
107	20241024	193600	197545860	7880	7880	7880	7880	0
108	20241024	193500	197545860	7880	7880	7880	7880	0
109	20241024	193400	197545860	7880	7880	7880	7880	0
110	20241024	193300	197545860	7880	7880	7880	7880	0
111	20241024	193200	197545860	7880	7880	7880	7880	0
112	20241024	193100	197545860	7880	7880	7880	7880	0
113	20241024	193000	197545860	7880	7880	7880	7880	0
114	20241024	192900	197545860	7880	7880	7880	7880	0
115	20241024	192800	197545860	7880	7880	7880	7880	0
116	20241024	192700	197545860	7880	7880	7880	7880	0
117	20241024	192600	197545860	7880	7880	7880	7880	0
118	20241024	192500	197545860	7880	7880	7880	7880	0
119	20241024	192400	197545860	7880	7880	7880	7880	0
120	20241024	192300	197545860	7880	7880	7880	7880	0
121	20241024	192200	197545860	7880	7880	7880	7880	0
122	20241024	192100	197545860	7880	7880	7880	7880	1318
123	20241024	192000	197545860	7880	7880	7880	7880	0
124	20241024	191900	197545860	7880	7880	7880	7880	0
125	20241024	191800	197545860	7880	7880	7880	7880	0
126	20241024	191700	197545860	7880	7880	7880	7880	0
127	20241024	191600	197545860	7880	7880	7880	7880	0
128	20241024	191500	197545860	7880	7880	7880	7880	0
129	20241024	191400	197545860	7880	7880	7880	7880	0
130	20241024	191300	197545860	7880	7880	7880	7880	0
131	20241024	191200	197545860	7880	7880	7880	7880	0
132	20241024	191100	197545860	7880	7880	7880	7880	0
133	20241024	191000	197545860	7880	7880	7880	7880	0
134	20241024	190900	197545860	7880	7880	7880	7880	0
135	20241024	190800	197545860	7880	7880	7880	7880	0
136	20241024	190700	197545860	7880	7880	7880	7880	0
137	20241024	190600	197545860	7880	7880	7880	7880	0
138	20241024	190500	197545860	7880	7880	7880	7880	0
139	20241024	190400	197545860	7880	7880	7880	7880	0
140	20241024	190300	197545860	7880	7880	7880	7880	0
141	20241024	190200	197545860	7880	7880	7880	7880	0
142	20241024	190100	197545860	7880	7880	7880	7880	0
143	20241024	190000	197545860	7880	7880	7880	7880	0
144	20241024	185900	197545860	7880	7880	7880	7880	0
145	20241024	185800	197545860	7880	7880	7880	7880	0
146	20241024	185700	197545860	7880	7880	7880	7880	0
147	20241024	185600	197545860	7880	7880	7880	7880	0
148	20241024	185500	197545860	7880	7880	7880	7880	0
149	20241024	185400	197545860	7880	7880	7880	7880	0
150	20241024	185300	197545860	7880	7880	7880	7880	0
151	20241024	185200	197545860	7880	7880	7880	7880	0
152	20241024	185100	197545860	7880	7880	7880	7880	1318
153	20241024	185000	197545860	7880	7880	7880	7880	0
154	20241024	184900	197545860	7880	7880	7880	7880	0
155	20241024	184800	197545860	7880	7880	7880	7880	0
156	20241024	184700	197545860	7880	7880	7880	7880	0
157	20241024	184600	197545860	7880	7880	7880	7880	0
158	20241024	184500	197545860	7880	7880	7880	7880	0
159	20241024	184400	197545860	7880	7880	7880	7880	0
160	20241024	184300	197545860	7880	7880	7880	7880	0
161	20241024	184200	197545860	7880	7880	7880	7880	0
162	20241024	184100	197545860	7880	7880	7880	7880	0
163	20241024	184000	197545860	7880	7880	7880	7880	0
164	20241024	183900	197545860	7880	7880	7880	7880	0
165	20241024	183800	197545860	7880	7880	7880	7880	0
166	20241024	183700	197545860	7880	7880	7880	7880	0
167	20241024	183600	197545860	7880	7880	7880	7880	0
168	20241024	183500	197545860	7880	7880	7880	7880	0
169	20241024	183400	197545860	7880	7880	7880	7880	0
170	20241024	183300	197545860	7880	7880	7880	7880	0
171	20241024	183200	197545860	7880	7880	7880	7880	0
172	20241024	183100	197545860	7880	7880	7880	7880	0
173	20241024	183000	197545860	7880	7880	7880	7880	0
174	20241024	182900	197545860	7880	7880	7880	7880	0
175	20241024	182800	197545860	7880	7880	7880	7880	0
176	20241024	182700	197545860	7880	7880	7880	7880	0
177	20241024	182600	197545860	7880	7880	7880	7880	0
178	20241024	182500	197545860	7880	7880	7880	7880	0
179	20241024	182400	197545860	7880	7880	7880	7880	0
180	20241024	182300	197545860	7880	7880	7880	7880	0
181	20241024	182200	197545860	7880	7880	7880	7880	0
182	20241024	182100	197545860	7880	7880	7880	7880	1318
183	20241024	182000	197545860	7880	7880	7880	7880	0
184	20241024	181900	197545860	7880	7880	7880	7880	0
185	20241024	181800	197545860	7880	7880	7880	7880	0
186	20241024	181700	197545860	7880	7880	7880	7880	0
187	20241024	181600	197545860	7880	7880	7880	7880	0
188	20241024	181500	197545860	7880	7880	7880	7880	0
189	20241024	181400	197545860	7880	7880	7880	7880	0
190	20241024	181300	197545860	7880	7880	7880	7880	0
191	20241024	181200	197545860	7880	7880	7880	7880	0
192	20241024	181100	197545860	7880	7880	7880	7880	0
193	20241024	181000	197545860	7880	7880	7880	7880	0
194	20241024	180900	197545860	7880	7880	7880	7880	0
195	20241024	180800	197545860	7880	7880	7880	7880	0
196	20241024	180700	197545860	7880	7880	7880	7880	0
197	20241024	180600	197545860	7880	7880	7880	7880	0
198	20241024	180500	197545860	7880	7880	7880	7880	0
199	20241024	180400	197545860	7880	7880	7880	7880	0
200	20241024	180300	197545860	7880	7880	7880	7880	0
201	20241024	180200	197545860	7880	7880	7880	7880	0
202	20241024	180100	197545860	7880	7880	7880	7880	0
203	20241024	180000	197545860	7880	7880	7880	7880	0
204	20241024	175900	197545860	7880	7880	7880	7880	0
205	20241024	175800	197545860	7880	7880	7880	7880	0
206	20241024	175700	197545860	7880	7880	7880	7880	0
207	20241024	175600	197545860	7880	7880	7880	7880	0
208	20241024	175500	197545860	7880	7880	7880	7880	0
209	20241024	175400	197545860	7880	7880	7880	7880	0
210	20241024	175300	197545860	7880	7880	7880	7880	0
211	20241024	175200	197545860	7880	7880	7880	7880	0
212	20241024	175100	197545860	7880	7880	7880	7880	1318
213	20241024	175000	197545860	7880	7880	7880	7880	0
214	20241024	174900	197545860	7880	7880	7880	7880	0
215	20241024	174800	197545860	7880	7880	7880	7880	0
216	20241024	174700	197545860	7880	7880	7880	7880	0
217	20241024	174600	197545860	7880	7880	7880	7880	0
218	20241024	174500	197545860	7880	7880	7880	7880	0
219	20241024	174400	197545860	7880	7880	7880	7880	0
220	20241024	174300	197545860	7880	7880	7880	7880	0
221	20241024	174200	197545860	7880	7880	7880	7880	0
222	20241024	174100	197545860	7880	7880	7880	7880	0
223	20241024	174000	197545860	7880	7880	7880	7880	0
224	20241024	173900	197545860	7880	7880	7880	7880	0
225	20241024	173800	197545860	7880	7880	7880	7880	0
226	20241024	173700	197545860	7880	7880	7880	7880	0
227	20241024	173600	197545860	7880	7880	7880	7880	0
228	20241024	173500	197545860	7880	7880	7880	7880	0
229	20241024	173400	197545860	7880	7880	7880	7880	0
230	20241024	173300	197545860	7880	7880	7880	7880	0
231	20241024	173200	197545860	7880	7880	7880	7880	0
232	20241024	173100	197545860	7880	7880	7880	7880	0
233	20241024	173000	197545860	7880	7880	7880	7880	0
234	20241024	172900	197545860	7880	7880	7880	7880	0
235	20241024	172800	197545860	7880	7880	7880	7880	0
236	20241024	172700	197545860	7880	7880	7880	7880	0
237	20241024	172600	197545860	7880	7880	7880	7880	0
238	20241024	172500	197545860	7880	7880	7880	7880	0
239	20241024	172400	197545860	7880	7880	7880	7880	0
240	20241024	172300	197545860	7880	7880	7880	7880	0
241	20241024	172200	197545860	7880	7880	7880	7880	0
242	20241024	172100	197545860	7880	7880	7880	7880	1318
243	20241024	172000	197545860	7880	7880	7880	7880	0
244	20241024	171900	197545860	7880	7880	7880	7880	0
245	20241024	171800	197545860	7880	7880	7880	7880	0
246	20241024	171700	197545860	7880	7880	7880	7880	0
247	20241024	171600	197545860	7880	7880	7880	7880	0
248	20241024	171500	197545860	7880	7880	7880	7880	0
249	20241024	171400	197545860	7880	7880	7880	7880	0
250	20241024	171300	197545860	7880	7880	7880	7880	0
251	20241024	171200	197545860	7880	7880	7880	7880	0
252	20241024	171100	197545860	7880	7880	7880	7880	0
253	20241024	171000	197545860	7880	7880	7880	7880	0
254	20241024	170900	197545860	7880	7880	7880	7880	0
255	20241024	170800	197545860	7880	7880	7880	7880	0
256	20241024	170700	197545860	7880	7880	7880	7880	0
257	20241024	170600	197545860	7880	7880	7880	7880	0
258	20241024	170500	197545860	7880	7880	7880	7880	0
259	20241024	170400	197545860	7880	7880	7880	7880	0
260	20241024	170300	197545860	7880	7880	7880	7880	0
261	20241024	170200	197545860	7880	7880	7880	7880	0
262	20241024	170100	197545860	7880	7880	7880	7880	0
263	20241024	170000	197545860	7880	7880	7880	7880	0
264	20241024	165900	197545860	7880	7880	7880	7880	0
265	20241024	165800	197545860	7880	7880	7880	7880	0
266	20241024	165700	197545860	7880	7880	7880	7880	0
267	20241024	165600	197545860	7880	7880	7880	7880	0
268	20241024	165500	197545860	7880	7880	7880	7880	0
269	20241024	165400	197545860	7880	7880	7880	7880	0
270	20241024	165300	197545860	7880	7880	7880	7880	0
271	20241024	165200	197545860	7880	7880	7880	7880	0
272	20241024	165100	197545860	7880	7880	7880	7880	1318
273	20241024	165000	197545860	7880	7880	7880	7880	0
274	20241024	164900	197545860	7880	7880	7880	7880	0
275	20241024	164800	197545860	7880	7880	7880	7880	0
276	20241024	164700	197545860	7880	7880	7880	7880	0
277	20241024	164600	197545860	7880	7880	7880	7880	0
278	20241024	164500	197545860	7880	7880	7880	7880	0
279	20241024	164400	197545860	7880	7880	7880	7880	0
280	20241024	164300	197545860	7880	7880	7880	7880	0
281	20241024	164200	197545860	7880	7880	7880	7880	0
282	20241024	164100	197545860	7880	7880	7880	7880	0
283	20241024	164000	197545860	7880	7880	7880	7880	0
284	20241024	163900	197545860	7880	7880	7880	7880	0
285	20241024	163800	197545860	7880	7880	7880	7880	0
286	20241024	163700	197545860	7880	7880	7880	7880	0
287	20241024	163600	197545860	7880	7880	7880	7880	0
288	20241024	163500	197545860	7880	7880	7880	7880	0
289	20241024	163400	197545860	7880	7880	7880	7880	0
290	20241024	163300	197545860	7880	7880	7880	7880	0
291	20241024	163200	197545860	7880	7880	7880	7880	0
292	20241024	163100	197545860	7880	7880	7880	7880	0
293	20241024	163000	197545860	7880	7880	7880	7880	0
294	20241024	162900	197545860	7880	7880	7880	7880	0
295	20241024	162800	197545860	7880	7880	7880	7880	0
296	20241024	162700	197545860	7880	7880	7880	7880	0
297	20241024	162600	197545860	7880	7880	7880	7880	0
298	20241024	162500	197545860	7880	7880	7880	7880	0
299	20241024	162400	197545860	7880	7880	7880	7880	0
300	20241024	162300	197545860	7880	7880	7880	7880	0
301	20241024	162200	197545860	7880	7880	7880	7880	0
302	20241024	162100	197545860	7880	7880	7880	7880	1318
303	20241024	162000	197545860	7880	7880	7880	7880	0
304	20241024	161900	197545860	7880	7880	7880	7880	0
305	20241024	161800	197545860	7880	7880	7880	7880	0
306	20241024	161700	197545860	7880	7880	7880	7880	0
307	20241024	161600	197545860	7880	7880	7880	7880	0
308	20241024	161500	197545860	7880	7880	7880	7880	0
309	20241024	161400	197545860	7880	7880	7880	7880	0
310	20241024	161300	197545860	7880	7880	7880	7880	0
311	20241024	161200	197545860	7880	7880	7880	7880	0
312	20241024	161100	197545860	7880	7880	7880	7880	0
313	20241024	161000	197545860	7880	7880	7880	7880	0
314	20241024	160900	197545860	7880	7880	7880	7880	0
315	20241024	160800	197545860	7880	7880	7880	7880	0
316	20241024	160700	197545860	7880	7880	7880	7880	0
317	20241024	160600	197545860	7880	7880	7880	7880	0
318	20241024	160500	197545860	7880	7880	7880	7880	0
319	20241024	160400	197545860	7880	7880	7880	7880	0
320	20241024	160300	197545860	7880	7880	7880	7880	0
321	20241024	160200	197545860	7880	7880	7880	7880	0
322	20241024	160100	197545860	7880	7880	7880	7880	0
323	20241024	160000	197545860	7880	7880	7880	7880	0
324	20241024	155900	197545860	7880	7880	7880	7880	0
325	20241024	155800	197545860	7880	7880	7880	7880	0
326	20241024	155700	197545860	7880	7880	7880	7880	0
327	20241024	155600	197545860	7880	7880	7880	7880	0
328	20241024	155500	197545860	7880	7880	7880	7880	0
329	20241024	155400	197545860	7880	7880	7880	7880	0
330	20241024	155300	197545860	7880	7880	7880	7880	0
331	20241024	155200	197545860	7880	7880	7880	7880	0
332	20241024	155100	197545860	7880	7880	7880	7880	1318
333	20241024	155000	197545860	7880	7880	7880	7880	0
334	20241024	154900	197545860	7880	7880	7880	7880	0
335	20241024	154800	197545860	7880	7880	7880	7880	0
336	20241024	154700	197545860	7880	7880	7880	7880	0
337	20241024	154600	197545860	7880	7880	7880	7880	0
338	20241024	154500	197545860	7880	7880	7880	7880	0
339	20241024	154400	197545860	7880	7880	7880	7880	0
340	20241024	154300	197545860	7880	7880	7880	7880	0
341	20241024	154200	197545860	7880	7880	7880	7880	0
342	20241024	154100	197545860	7880	7880	7880	7880	0
343	20241024	154000	197545860	7880	7880	7880	7880	0
344	20241024	153900	197545860	7880	7880	7880	7880	0
345	20241024	153800	197545860	7880	7880	7880	7880	0
346	20241024	153700	197545860	7880	7880	7880	7880	0
347	20241024	153600	197545860	7880	7880	7880	7880	0
348	20241024	153500	197545860	7880	7880	7880	7880	0
349	20241024	153400	197545860	7880	7880	7880	7880	0
350	20241024	153300	197545860	7880	7880	7880	7880	0
351	20241024	153200	197545860	7880	7880	7880	7880	0
352	20241024	153100	197545860	7880	7880	7880	7880	0
353	20241024	153000	197545860	7880	7880	7880	7880	1318
354	20241024	152900	187160020	7930	7930	7930	7930	0
355	20241024	152800	187160020	7930	7930	7930	7930	0
356	20241024	152700	187160020	7930	7930	7930	7930	0
357	20241024	152600	187160020	7930	7930	7930	7930	0
358	20241024	152500	187160020	7930	7930	7930	7930	0
359	20241024	152400	187160020	7930	7930	7930	7930	0
360	20241024	152300	187160020	7930	7930	7930	7930	0
361	20241024	152200	187160020	7930	7930	7930	7930	0
362	20241024	152100	187160020	7930	7930	7930	7930	0
363	20241024	152000	187160020	7930	7930	7930	7930	0
364	20241024	151900	187160020	7930	7900	7930	7890	1344
365	20241024	151800	176554840	7900	7910	7910	7890	360
366	20241024	151700	173712210	7930	7930	7930	7930	0
367	20241024	151600	173712210	7930	7930	7930	7930	25
368	20241024	151500	173513960	7910	7910	7910	7910	0
369	20241024	151400	173513960	7910	7910	7910	7910	1
370	20241024	151300	173506050	7910	7910	7910	7910	0
371	20241024	151200	173506050	7910	7910	7910	7910	0
372	20241024	151100	173506050	7910	7910	7910	7910	0
373	20241024	151000	173506050	7910	7910	7910	7910	0
374	20241024	150900	173506050	7910	7910	7910	7910	0
375	20241024	150800	173506050	7910	7910	7910	7910	0
376	20241024	150700	173506050	7910	7910	7910	7910	0
377	20241024	150600	173506050	7910	7910	7910	7910	43
378	20241024	150500	173165920	7940	7940	7940	7940	0
379	20241024	150400	173165920	7940	7940	7940	7940	0
380	20241024	150300	173165920	7940	7940	7940	7940	200
381	20241024	150200	171577920	7940	7940	7940	7940	3
382	20241024	150100	171554100	7940	7940	7940	7940	0
383	20241024	150000	171554100	7940	7940	7940	7940	1
384	20241024	145900	171546160	7940	7940	7940	7940	10
385	20241024	145800	171466760	7940	7940	7940	7940	3
386	20241024	145700	171442940	7950	7950	7950	7950	0
387	20241024	145600	171442940	7950	7950	7950	7950	0
388	20241024	145500	171442940	7950	7950	7950	7950	0
389	20241024	145400	171442940	7950	7950	7950	7950	0
390	20241024	145300	171442940	7950	7950	7950	7950	30
391	20241024	145200	171204440	7950	7950	7950	7950	1
392	20241024	145100	171196490	7890	7890	7890	7890	0
393	20241024	145000	171196490	7890	7900	7910	7880	774
394	20241024	144900	165089770	7920	7920	7920	7920	0
395	20241024	144800	165089770	7920	7920	7920	7920	10
396	20241024	144700	165010570	7920	7920	7920	7920	2
397	20241024	144600	164994730	7920	7920	7920	7920	0
398	20241024	144500	164994730	7920	7920	7920	7920	0
399	20241024	144400	164994730	7920	7920	7920	7920	0
400	20241024	144300	164994730	7920	7890	7920	7890	701
401	20241024	144200	159463810	7890	7900	7900	7890	994
402	20241024	144100	151618000	7920	7920	7920	7920	0
403	20241024	144000	151618000	7920	7910	7920	7890	737
404	20241024	143900	145795960	7910	7920	7920	7910	1458
405	20241024	143800	134259420	7930	7940	7940	7930	813
406	20241024	143700	127809300	7940	7940	7940	7940	50
407	20241024	143600	127412300	7940	7940	7940	7940	0
408	20241024	143500	127412300	7940	7940	7940	7940	20
409	20241024	143400	127253500	7970	7970	7970	7970	0
410	20241024	143300	127253500	7970	7960	7970	7960	55
411	20241024	143200	126815690	7970	7940	7970	7940	30
412	20241024	143100	126577040	7940	7940	7940	7940	0
413	20241024	143000	126577040	7940	7950	7950	7940	581
414	20241024	142900	121958550	7960	7960	7960	7960	0
415	20241024	142800	121958550	7960	7960	7960	7960	0
416	20241024	142700	121958550	7960	7960	7960	7960	50
417	20241024	142600	121560550	7960	7960	7960	7960	0
418	20241024	142500	121560550	7960	7960	7960	7960	0
419	20241024	142400	121560550	7960	7960	7960	7960	87
420	20241024	142300	120868030	7960	7960	7960	7960	0
421	20241024	142200	120868030	7960	7960	7960	7960	0
422	20241024	142100	120868030	7960	7960	7960	7960	27
423	20241024	142000	120653110	7960	7960	7960	7960	0
424	20241024	141900	120653110	7960	7960	7960	7960	1
425	20241024	141800	120645150	8000	8000	8000	8000	0
426	20241024	141700	120645150	8000	8000	8000	8000	0
427	20241024	141600	120645150	8000	8000	8000	8000	0
428	20241024	141500	120645150	8000	8000	8000	8000	0
429	20241024	141400	120645150	8000	8000	8000	8000	0
430	20241024	141300	120645150	8000	8000	8000	8000	0
431	20241024	141200	120645150	8000	8000	8000	8000	0
432	20241024	141100	120645150	8000	8000	8000	8000	0
433	20241024	141000	120645150	8000	8000	8000	8000	0
434	20241024	140900	120645150	8000	8000	8000	8000	0
435	20241024	140800	120645150	8000	8000	8000	8000	0
436	20241024	140700	120645150	8000	7990	8000	7990	5
437	20241024	140600	120605170	7960	7960	7960	7960	0
438	20241024	140500	120605170	7960	7960	7960	7960	0
439	20241024	140400	120605170	7960	7960	7960	7960	0
440	20241024	140300	120605170	7960	7960	7960	7960	0
441	20241024	140200	120605170	7960	7960	7960	7960	0
442	20241024	140100	120605170	7960	7960	7960	7960	0
443	20241024	140000	120605170	7960	7970	7970	7960	1700
444	20241024	135900	107069150	7970	7970	7970	7970	0
445	20241024	135800	107069150	7970	7970	7970	7970	0
446	20241024	135700	107069150	7970	7970	7970	7970	0
447	20241024	135600	107069150	7970	7970	7970	7970	528
448	20241024	135500	102860990	8000	8000	8000	8000	0
449	20241024	135400	102860990	8000	8000	8000	8000	0
450	20241024	135300	102860990	8000	8000	8000	8000	1
451	20241024	135200	102852990	7980	7980	7980	7980	10
452	20241024	135100	102773190	8000	8000	8000	8000	0
453	20241024	135000	102773190	8000	8000	8000	8000	5
454	20241024	134900	102733190	7970	7970	7970	7970	0
455	20241024	134800	102733190	7970	7970	7970	7970	0
456	20241024	134700	102733190	7970	7970	7970	7970	0
457	20241024	134600	102733190	7970	7970	7970	7970	0
458	20241024	134500	102733190	7970	7970	7970	7970	0
459	20241024	134400	102733190	7970	7970	7970	7970	0
460	20241024	134300	102733190	7970	7970	7970	7970	50
461	20241024	134200	102334690	8000	8000	8000	8000	0
462	20241024	134100	102334690	8000	8000	8000	8000	0
463	20241024	134000	102334690	8000	8000	8000	8000	0
464	20241024	133900	102334690	8000	8000	8000	8000	5
465	20241024	133800	102294690	7970	7970	7970	7970	550
466	20241024	133700	97911190	8000	8000	8000	8000	0
467	20241024	133600	97911190	8000	8000	8000	8000	0
468	20241024	133500	97911190	8000	8000	8000	8000	0
469	20241024	133400	97911190	8000	8000	8000	8000	0
470	20241024	133300	97911190	8000	7970	8000	7970	45
471	20241024	133200	97552390	7970	7970	7970	7970	0
472	20241024	133100	97552390	7970	7970	7970	7970	564
473	20241024	133000	93057310	7970	7970	7970	7970	50
474	20241024	132900	92658810	7970	7980	7980	7970	180
475	20241024	132800	91224180	7980	7980	7980	7980	6
476	20241024	132700	91176300	7980	7980	7980	7980	50
477	20241024	132600	90777300	7980	7980	7980	7980	7
478	20241024	132500	90721440	8020	8020	8020	8020	0
479	20241024	132400	90721440	8020	8020	8020	8020	0
480	20241024	132300	90721440	8020	8020	8020	8020	0
481	20241024	132200	90721440	8020	8020	8020	8020	0
482	20241024	132100	90721440	8020	8020	8020	8020	0
483	20241024	132000	90721440	8020	8020	8020	8020	0
484	20241024	131900	90721440	8020	8020	8020	8020	0
485	20241024	131800	90721440	8020	8020	8020	8020	0
486	20241024	131700	90721440	8020	8020	8020	8020	0
487	20241024	131600	90721440	8020	8020	8020	8020	0
488	20241024	131500	90721440	8020	8020	8020	8020	0
489	20241024	131400	90721440	8020	8020	8020	8020	0
490	20241024	131300	90721440	8020	8020	8020	8020	0
491	20241024	131200	90721440	8020	8020	8020	8020	0
492	20241024	131100	90721440	8020	8020	8020	8020	0
493	20241024	131000	90721440	8020	8020	8020	8020	0
494	20241024	130900	90721440	8020	8020	8020	8020	0
495	20241024	130800	90721440	8020	8020	8020	8020	0
496	20241024	130700	90721440	8020	8020	8020	8020	0
497	20241024	130600	90721440	8020	8020	8020	8020	0
498	20241024	130500	90721440	8020	8020	8020	8020	0
499	20241024	130400	90721440	8020	8020	8020	8020	0
500	20241024	130300	90721440	8020	8020	8020	8020	32
501	20241024	130200	90464800	8020	8020	8020	8020	0
502	20241024	130100	90464800	8020	7980	8020	7980	11
503	20241024	130000	90376980	7980	7980	7980	7980	76
504	20241024	125900	89770500	8020	8020	8020	8020	0
505	20241024	125800	89770500	8020	8020	8020	8020	0
506	20241024	125700	89770500	8020	8020	8020	8020	0
507	20241024	125600	89770500	8020	8020	8020	8020	0
508	20241024	125500	89770500	8020	8020	8020	8020	0
509	20241024	125400	89770500	8020	8020	8020	8020	1
510	20241024	125300	89762480	7980	7980	7980	7980	20
511	20241024	125200	89602880	8020	8020	8020	8020	0
512	20241024	125100	89602880	8020	8020	8020	8020	0
513	20241024	125000	89602880	8020	8020	8020	8020	0
514	20241024	124900	89602880	8020	8020	8020	8020	0
515	20241024	124800	89602880	8020	8020	8020	8020	0
516	20241024	124700	89602880	8020	8020	8020	8020	0
517	20241024	124600	89602880	8020	8020	8020	8020	0
518	20241024	124500	89602880	8020	8020	8020	8020	1
519	20241024	124400	89594860	7990	7990	7990	7990	0
520	20241024	124300	89594860	7990	7990	7990	7990	1
521	20241024	124200	89586870	7980	7980	7980	7980	0
522	20241024	124100	89586870	7980	7980	7980	7980	0
523	20241024	124000	89586870	7980	7980	7980	7980	0
524	20241024	123900	89586870	7980	7980	7980	7980	0
525	20241024	123800	89586870	7980	7980	7980	7980	0
526	20241024	123700	89586870	7980	7980	7980	7980	0
527	20241024	123600	89586870	7980	7980	7980	7980	0
528	20241024	123500	89586870	7980	7980	7980	7980	0
529	20241024	123400	89586870	7980	7990	7990	7980	170
530	20241024	123300	88229860	8030	8030	8030	8030	0
531	20241024	123200	88229860	8030	8030	8030	8030	0
532	20241024	123100	88229860	8030	8030	8030	8030	0
533	20241024	123000	88229860	8030	8030	8030	8030	0
534	20241024	122900	88229860	8030	8030	8030	8030	0
535	20241024	122800	88229860	8030	8030	8030	8030	0
536	20241024	122700	88229860	8030	8030	8030	8030	0
537	20241024	122600	88229860	8030	8030	8030	8030	86
538	20241024	122500	87539280	8030	8030	8030	8030	0
539	20241024	122400	87539280	8030	8030	8030	8030	42
540	20241024	122300	87202020	8030	8030	8030	8030	0
541	20241024	122200	87202020	8030	8030	8030	8030	0
542	20241024	122100	87202020	8030	8030	8030	8030	5
543	20241024	122000	87161870	7990	7990	7990	7990	0
544	20241024	121900	87161870	7990	7990	7990	7990	0
545	20241024	121800	87161870	7990	7990	7990	7990	0
546	20241024	121700	87161870	7990	7990	7990	7990	30
547	20241024	121600	86922170	7990	7990	7990	7990	0
548	20241024	121500	86922170	7990	7990	7990	7990	0
549	20241024	121400	86922170	7990	7990	7990	7990	0
550	20241024	121300	86922170	7990	7990	7990	7990	0
551	20241024	121200	86922170	7990	7990	7990	7990	40
552	20241024	121100	86602570	8030	8030	8030	8030	0
553	20241024	121000	86602570	8030	8030	8030	8030	0
554	20241024	120900	86602570	8030	8030	8030	8030	0
555	20241024	120800	86602570	8030	8030	8030	8030	0
556	20241024	120700	86602570	8030	8030	8030	8030	0
557	20241024	120600	86602570	8030	8030	8030	8030	0
558	20241024	120500	86602570	8030	8030	8030	8030	0
559	20241024	120400	86602570	8030	8030	8030	8030	0
560	20241024	120300	86602570	8030	8030	8030	8030	0
561	20241024	120200	86602570	8030	8030	8030	8030	0
562	20241024	120100	86602570	8030	8030	8030	8030	0
563	20241024	120000	86602570	8030	8030	8030	8030	0
564	20241024	115900	86602570	8030	8030	8030	8030	62
565	20241024	115800	86104710	8030	8030	8030	8030	0
566	20241024	115700	86104710	8030	8030	8030	8030	0
567	20241024	115600	86104710	8030	8030	8030	8030	80
568	20241024	115500	85462310	8030	8030	8030	8030	0
569	20241024	115400	85462310	8030	8030	8030	8030	0
570	20241024	115300	85462310	8030	8030	8030	8030	0
571	20241024	115200	85462310	8030	8030	8030	8030	0
572	20241024	115100	85462310	8030	8030	8030	8030	0
573	20241024	115000	85462310	8030	8030	8030	8030	0
574	20241024	114900	85462310	8030	8030	8030	8030	0
575	20241024	114800	85462310	8030	8030	8030	8030	0
576	20241024	114700	85462310	8030	8030	8030	8030	0
577	20241024	114600	85462310	8030	8030	8030	8030	0
578	20241024	114500	85462310	8030	8030	8030	8030	0
579	20241024	114400	85462310	8030	8030	8030	8030	0
580	20241024	114300	85462310	8030	8030	8030	8030	0
581	20241024	114200	85462310	8030	8030	8030	8030	0
582	20241024	114100	85462310	8030	8030	8030	8030	0
583	20241024	114000	85462310	8030	8030	8030	8030	0
584	20241024	113900	85462310	8030	8030	8030	8030	0
585	20241024	113800	85462310	8030	8030	8030	8030	0
586	20241024	113700	85462310	8030	8000	8030	8000	10
587	20241024	113600	85382160	8000	8000	8000	8000	0
588	20241024	113500	85382160	8000	8000	8000	8000	5
589	20241024	113400	85342160	8030	8030	8030	8030	0
590	20241024	113300	85342160	8030	8030	8030	8030	0
591	20241024	113200	85342160	8030	8030	8030	8030	0
592	20241024	113100	85342160	8030	8030	8030	8030	0
593	20241024	113000	85342160	8030	8030	8030	8030	0
594	20241024	112900	85342160	8030	8030	8030	8030	1
595	20241024	112800	85334130	8030	8030	8030	8030	0
596	20241024	112700	85334130	8030	8030	8030	8030	0
597	20241024	112600	85334130	8030	8030	8030	8030	0
598	20241024	112500	85334130	8030	8030	8030	8030	0
599	20241024	112400	85334130	8030	8030	8030	8030	0
600	20241024	112300	85334130	8030	8030	8030	8030	0
601	20241024	112200	85334130	8030	8030	8030	8030	2
602	20241024	112100	85318070	7990	7990	7990	7990	82
603	20241024	112000	84662890	7990	8030	8030	7990	21
604	20241024	111900	84494900	8030	8030	8030	8030	0
605	20241024	111800	84494900	8030	8030	8030	8030	0
606	20241024	111700	84494900	8030	8030	8030	8030	0
607	20241024	111600	84494900	8030	8030	8030	8030	0
608	20241024	111500	84494900	8030	8030	8030	8030	0
609	20241024	111400	84494900	8030	8030	8030	8030	0
610	20241024	111300	84494900	8030	8030	8030	8030	0
611	20241024	111200	84494900	8030	8030	8030	8030	0
612	20241024	111100	84494900	8030	8030	8030	8030	0
613	20241024	111000	84494900	8030	8030	8030	8030	0
614	20241024	110900	84494900	8030	8030	8030	8030	0
615	20241024	110800	84494900	8030	8030	8030	8030	0
616	20241024	110700	84494900	8030	8030	8030	8030	0
617	20241024	110600	84494900	8030	8030	8030	8030	0
618	20241024	110500	84494900	8030	8030	8030	8030	0
619	20241024	110400	84494900	8030	8030	8030	8030	0
620	20241024	110300	84494900	8030	8030	8030	8030	5
621	20241024	110200	84454750	8000	8000	8000	8000	0
622	20241024	110100	84454750	8000	8000	8000	8000	0
623	20241024	110000	84454750	8000	8000	8000	8000	0
624	20241024	105900	84454750	8000	8000	8000	8000	0
625	20241024	105800	84454750	8000	8000	8000	8000	0
626	20241024	105700	84454750	8000	8000	8000	8000	0
627	20241024	105600	84454750	8000	8000	8000	8000	2
628	20241024	105500	84438750	8000	8000	8000	8000	0
629	20241024	105400	84438750	8000	8000	8000	8000	0
630	20241024	105300	84438750	8000	8000	8000	8000	0
631	20241024	105200	84438750	8000	8000	8000	8000	2
632	20241024	105100	84422750	8010	8000	8010	8000	48
633	20241024	105000	84038740	8000	8000	8000	8000	0
634	20241024	104900	84038740	8000	8000	8000	8000	0
635	20241024	104800	84038740	8000	8000	8000	8000	0
636	20241024	104700	84038740	8000	8000	8000	8000	0
637	20241024	104600	84038740	8000	8000	8000	8000	0
638	20241024	104500	84038740	8000	8000	8000	8000	5
639	20241024	104400	83998740	8000	8000	8000	8000	0
640	20241024	104300	83998740	8000	8000	8000	8000	5
641	20241024	104200	83958740	7970	7970	7970	7970	3
642	20241024	104100	83934830	8000	7970	8000	7970	6
643	20241024	104000	83886860	8000	8000	8000	8000	1
644	20241024	103900	83878860	8000	8000	8000	8000	10
645	20241024	103800	83798860	7970	7970	7970	7970	0
646	20241024	103700	83798860	7970	7970	7970	7970	0
647	20241024	103600	83798860	7970	7970	7970	7970	9
648	20241024	103500	83727130	7970	7970	7970	7970	10
649	20241024	103400	83647430	7960	7960	7960	7960	162
650	20241024	103300	82357910	7960	7990	7990	7960	52
651	20241024	103200	81943280	7990	8000	8000	7980	670
652	20241024	103100	76595510	8000	8000	8000	8000	0
653	20241024	103000	76595510	8000	8000	8000	8000	0
654	20241024	102900	76595510	8000	8000	8000	8000	209
655	20241024	102800	74923510	8010	8000	8010	8000	40
656	20241024	102700	74603390	8000	8010	8010	8000	9
657	20241024	102600	74531360	8010	8010	8010	8010	4
658	20241024	102500	74499320	8010	8010	8010	8010	4
659	20241024	102400	74467280	8000	8000	8000	8000	0
660	20241024	102300	74467280	8000	8000	8000	8000	50
661	20241024	102200	74067280	8010	8020	8020	8010	181
662	20241024	102100	72617430	8020	8060	8060	8020	672
663	20241024	102000	67221320	8060	8060	8060	8060	0
664	20241024	101900	67221320	8060	8120	8120	8060	13
665	20241024	101800	67116480	8130	8130	8130	8130	0
666	20241024	101700	67116480	8130	8120	8130	8120	31
667	20241024	101600	66864500	8160	8160	8160	8160	0
668	20241024	101500	66864500	8160	8160	8160	8160	3
669	20241024	101400	66840020	8160	8160	8160	8160	4
670	20241024	101300	66807380	8170	8130	8170	8130	170
671	20241024	101200	65422160	8140	8140	8140	8140	0
672	20241024	101100	65422160	8140	8050	8140	8050	76
673	20241024	101000	64807920	8050	8050	8050	8040	117
674	20241024	100900	63866580	8150	8090	8150	8090	150
675	20241024	100800	62650750	8090	8090	8090	8090	0
676	20241024	100700	62650750	8090	8090	8090	8090	0
677	20241024	100600	62650750	8090	8090	8090	8090	0
678	20241024	100500	62650750	8090	8090	8090	8090	218
679	20241024	100400	60887130	8090	8090	8090	8090	50
680	20241024	100300	60482630	8090	8090	8090	8090	1
681	20241024	100200	60474540	8120	8120	8120	8120	1
682	20241024	100100	60466420	8140	8120	8140	8120	1105
683	20241024	100000	51475780	8140	8080	8140	8080	100
684	20241024	095900	50664670	8100	8040	8100	8030	202
685	20241024	095800	49031550	8020	8030	8070	8020	208
686	20241024	095700	47353710	8040	8040	8040	8040	1
687	20241024	095600	47345670	8060	8020	8060	8020	200
688	20241024	095500	45738580	8010	8020	8020	8010	11
689	20241024	095400	45650460	8020	8000	8020	8000	200
690	20241024	095300	44050170	8000	8000	8000	8000	23
691	20241024	095200	43866170	7980	7980	7980	7980	50
692	20241024	095100	43467170	7980	7980	7980	7980	119
693	20241024	095000	42517550	7980	7980	7980	7980	400
694	20241024	094900	39325550	7980	7980	7980	7980	0
695	20241024	094800	39325550	7980	7980	7980	7980	10
696	20241024	094700	39245750	7980	7980	7980	7980	0
697	20241024	094600	39245750	7980	7980	7980	7980	11
698	20241024	094500	39157970	7980	7980	7980	7980	0
699	20241024	094400	39157970	7980	7980	7980	7980	0
700	20241024	094300	39157970	7980	7980	7980	7980	65
701	20241024	094200	38639270	7950	7950	7950	7950	276
702	20241024	094100	36445070	7950	7950	7950	7950	2
703	20241024	094000	36429170	7940	7940	7940	7940	0
704	20241024	093900	36429170	7940	7940	7940	7940	0
705	20241024	093800	36429170	7940	7940	7940	7940	0
706	20241024	093700	36429170	7940	7940	7940	7940	50
707	20241024	093600	36032170	7940	7940	7940	7940	0
708	20241024	093500	36032170	7940	7940	7940	7940	0
709	20241024	093400	36032170	7940	7940	7940	7940	0
710	20241024	093300	36032170	7940	7940	7940	7940	1
711	20241024	093200	36024230	7950	7950	7950	7950	1
712	20241024	093100	36016280	7920	7920	7920	7920	0
713	20241024	093000	36016280	7920	7940	7940	7920	448
714	20241024	092900	32467400	7940	7940	7940	7940	0
715	20241024	092800	32467400	7940	7940	7940	7940	3
716	20241024	092700	32443580	7940	7940	7940	7940	63
717	20241024	092600	31943360	7920	7920	7920	7920	0
718	20241024	092500	31943360	7920	7920	7920	7920	0
719	20241024	092400	31943360	7920	7920	7920	7920	0
720	20241024	092300	31943360	7920	7920	7920	7920	8
721	20241024	092200	31880000	7920	7920	7920	7920	108
722	20241024	092100	31024640	7910	7910	7910	7910	0
723	20241024	092000	31024640	7910	7910	7910	7910	0
724	20241024	091900	31024640	7910	7910	7910	7910	0
725	20241024	091800	31024640	7910	7900	7910	7900	313
726	20241024	091700	28551440	7900	7920	7920	7900	266
727	20241024	091600	26448770	7910	7930	7930	7910	392
728	20241024	091500	23341920	7940	7940	7940	7940	92
729	20241024	091400	22611440	7940	7940	7940	7940	36
730	20241024	091300	22325600	7930	7940	7940	7930	75
731	20241024	091200	21730250	7940	7940	7940	7940	0
732	20241024	091100	21730250	7940	7940	7940	7940	0
733	20241024	091000	21730250	7940	7960	7960	7940	1500
734	20241024	090900	9790300	8000	7970	8000	7970	371
735	20241024	090800	6833250	7970	7970	7970	7970	50
736	20241024	090700	6434750	7960	7960	7960	7960	0
737	20241024	090600	6434750	7960	7970	7970	7960	380
738	20241024	090500	3407920	7980	7990	8000	7980	42
739	20241024	090400	3072180	7990	7990	7990	7990	2
740	20241024	090300	3056200	7990	7990	7990	7990	24
741	20241024	090200	2864440	8000	8000	8000	8000	0
742	20241024	090100	2864440	8000	7970	8000	7970	111
743	20241024	090000	1979740	8000	7980	8010	7980	248