KissMeData/363250/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212400	301119950	9930	9930	9930	9930	118
3	20241024	212300	301119950	9930	9930	9930	9930	0
4	20241024	212200	301119950	9930	9930	9930	9930	0
5	20241024	212100	301119950	9930	9930	9930	9930	0
6	20241024	212000	301119950	9930	9930	9930	9930	0
7	20241024	211900	301119950	9930	9930	9930	9930	0
8	20241024	211800	301119950	9930	9930	9930	9930	0
9	20241024	211700	301119950	9930	9930	9930	9930	0
10	20241024	211600	301119950	9930	9930	9930	9930	0
11	20241024	211500	301119950	9930	9930	9930	9930	0
12	20241024	211400	301119950	9930	9930	9930	9930	0
13	20241024	211300	301119950	9930	9930	9930	9930	0
14	20241024	211200	301119950	9930	9930	9930	9930	0
15	20241024	211100	301119950	9930	9930	9930	9930	0
16	20241024	211000	301119950	9930	9930	9930	9930	0
17	20241024	210900	301119950	9930	9930	9930	9930	0
18	20241024	210800	301119950	9930	9930	9930	9930	0
19	20241024	210700	301119950	9930	9930	9930	9930	0
20	20241024	210600	301119950	9930	9930	9930	9930	0
21	20241024	210500	301119950	9930	9930	9930	9930	0
22	20241024	210400	301119950	9930	9930	9930	9930	0
23	20241024	210300	301119950	9930	9930	9930	9930	0
24	20241024	210200	301119950	9930	9930	9930	9930	0
25	20241024	210100	301119950	9930	9930	9930	9930	0
26	20241024	210000	301119950	9930	9930	9930	9930	0
27	20241024	205900	301119950	9930	9930	9930	9930	0
28	20241024	205800	301119950	9930	9930	9930	9930	0
29	20241024	205700	301119950	9930	9930	9930	9930	0
30	20241024	205600	301119950	9930	9930	9930	9930	0
31	20241024	205500	301119950	9930	9930	9930	9930	0
32	20241024	205400	301119950	9930	9930	9930	9930	118
33	20241024	205300	301119950	9930	9930	9930	9930	0
34	20241024	205200	301119950	9930	9930	9930	9930	0
35	20241024	205100	301119950	9930	9930	9930	9930	0
36	20241024	205000	301119950	9930	9930	9930	9930	0
37	20241024	204900	301119950	9930	9930	9930	9930	0
38	20241024	204800	301119950	9930	9930	9930	9930	0
39	20241024	204700	301119950	9930	9930	9930	9930	0
40	20241024	204600	301119950	9930	9930	9930	9930	0
41	20241024	204500	301119950	9930	9930	9930	9930	0
42	20241024	204400	301119950	9930	9930	9930	9930	0
43	20241024	204300	301119950	9930	9930	9930	9930	0
44	20241024	204200	301119950	9930	9930	9930	9930	0
45	20241024	204100	301119950	9930	9930	9930	9930	0
46	20241024	204000	301119950	9930	9930	9930	9930	0
47	20241024	203900	301119950	9930	9930	9930	9930	0
48	20241024	203800	301119950	9930	9930	9930	9930	0
49	20241024	203700	301119950	9930	9930	9930	9930	0
50	20241024	203600	301119950	9930	9930	9930	9930	0
51	20241024	203500	301119950	9930	9930	9930	9930	0
52	20241024	203400	301119950	9930	9930	9930	9930	0
53	20241024	203300	301119950	9930	9930	9930	9930	0
54	20241024	203200	301119950	9930	9930	9930	9930	0
55	20241024	203100	301119950	9930	9930	9930	9930	0
56	20241024	203000	301119950	9930	9930	9930	9930	0
57	20241024	202900	301119950	9930	9930	9930	9930	0
58	20241024	202800	301119950	9930	9930	9930	9930	0
59	20241024	202700	301119950	9930	9930	9930	9930	0
60	20241024	202600	301119950	9930	9930	9930	9930	0
61	20241024	202500	301119950	9930	9930	9930	9930	0
62	20241024	202400	301119950	9930	9930	9930	9930	118
63	20241024	202300	301119950	9930	9930	9930	9930	0
64	20241024	202200	301119950	9930	9930	9930	9930	0
65	20241024	202100	301119950	9930	9930	9930	9930	0
66	20241024	202000	301119950	9930	9930	9930	9930	0
67	20241024	201900	301119950	9930	9930	9930	9930	0
68	20241024	201800	301119950	9930	9930	9930	9930	0
69	20241024	201700	301119950	9930	9930	9930	9930	0
70	20241024	201600	301119950	9930	9930	9930	9930	0
71	20241024	201500	301119950	9930	9930	9930	9930	0
72	20241024	201400	301119950	9930	9930	9930	9930	0
73	20241024	201300	301119950	9930	9930	9930	9930	0
74	20241024	201200	301119950	9930	9930	9930	9930	0
75	20241024	201100	301119950	9930	9930	9930	9930	0
76	20241024	201000	301119950	9930	9930	9930	9930	0
77	20241024	200900	301119950	9930	9930	9930	9930	0
78	20241024	200800	301119950	9930	9930	9930	9930	0
79	20241024	200700	301119950	9930	9930	9930	9930	0
80	20241024	200600	301119950	9930	9930	9930	9930	0
81	20241024	200500	301119950	9930	9930	9930	9930	0
82	20241024	200400	301119950	9930	9930	9930	9930	0
83	20241024	200300	301119950	9930	9930	9930	9930	0
84	20241024	200200	301119950	9930	9930	9930	9930	0
85	20241024	200100	301119950	9930	9930	9930	9930	0
86	20241024	200000	301119950	9930	9930	9930	9930	0
87	20241024	195900	301119950	9930	9930	9930	9930	0
88	20241024	195800	301119950	9930	9930	9930	9930	0
89	20241024	195700	301119950	9930	9930	9930	9930	0
90	20241024	195600	301119950	9930	9930	9930	9930	0
91	20241024	195500	301119950	9930	9930	9930	9930	0
92	20241024	195400	301119950	9930	9930	9930	9930	118
93	20241024	195300	301119950	9930	9930	9930	9930	0
94	20241024	195200	301119950	9930	9930	9930	9930	0
95	20241024	195100	301119950	9930	9930	9930	9930	0
96	20241024	195000	301119950	9930	9930	9930	9930	0
97	20241024	194900	301119950	9930	9930	9930	9930	0
98	20241024	194800	301119950	9930	9930	9930	9930	0
99	20241024	194700	301119950	9930	9930	9930	9930	0
100	20241024	194600	301119950	9930	9930	9930	9930	0
101	20241024	194500	301119950	9930	9930	9930	9930	0
102	20241024	194400	301119950	9930	9930	9930	9930	0
103	20241024	194300	301119950	9930	9930	9930	9930	0
104	20241024	194200	301119950	9930	9930	9930	9930	0
105	20241024	194100	301119950	9930	9930	9930	9930	0
106	20241024	194000	301119950	9930	9930	9930	9930	0
107	20241024	193900	301119950	9930	9930	9930	9930	0
108	20241024	193800	301119950	9930	9930	9930	9930	0
109	20241024	193700	301119950	9930	9930	9930	9930	0
110	20241024	193600	301119950	9930	9930	9930	9930	0
111	20241024	193500	301119950	9930	9930	9930	9930	0
112	20241024	193400	301119950	9930	9930	9930	9930	0
113	20241024	193300	301119950	9930	9930	9930	9930	0
114	20241024	193200	301119950	9930	9930	9930	9930	0
115	20241024	193100	301119950	9930	9930	9930	9930	0
116	20241024	193000	301119950	9930	9930	9930	9930	0
117	20241024	192900	301119950	9930	9930	9930	9930	0
118	20241024	192800	301119950	9930	9930	9930	9930	0
119	20241024	192700	301119950	9930	9930	9930	9930	0
120	20241024	192600	301119950	9930	9930	9930	9930	0
121	20241024	192500	301119950	9930	9930	9930	9930	0
122	20241024	192400	301119950	9930	9930	9930	9930	118
123	20241024	192300	301119950	9930	9930	9930	9930	0
124	20241024	192200	301119950	9930	9930	9930	9930	0
125	20241024	192100	301119950	9930	9930	9930	9930	0
126	20241024	192000	301119950	9930	9930	9930	9930	0
127	20241024	191900	301119950	9930	9930	9930	9930	0
128	20241024	191800	301119950	9930	9930	9930	9930	0
129	20241024	191700	301119950	9930	9930	9930	9930	0
130	20241024	191600	301119950	9930	9930	9930	9930	0
131	20241024	191500	301119950	9930	9930	9930	9930	0
132	20241024	191400	301119950	9930	9930	9930	9930	0
133	20241024	191300	301119950	9930	9930	9930	9930	0
134	20241024	191200	301119950	9930	9930	9930	9930	0
135	20241024	191100	301119950	9930	9930	9930	9930	0
136	20241024	191000	301119950	9930	9930	9930	9930	0
137	20241024	190900	301119950	9930	9930	9930	9930	0
138	20241024	190800	301119950	9930	9930	9930	9930	0
139	20241024	190700	301119950	9930	9930	9930	9930	0
140	20241024	190600	301119950	9930	9930	9930	9930	0
141	20241024	190500	301119950	9930	9930	9930	9930	0
142	20241024	190400	301119950	9930	9930	9930	9930	0
143	20241024	190300	301119950	9930	9930	9930	9930	0
144	20241024	190200	301119950	9930	9930	9930	9930	0
145	20241024	190100	301119950	9930	9930	9930	9930	0
146	20241024	190000	301119950	9930	9930	9930	9930	0
147	20241024	185900	301119950	9930	9930	9930	9930	0
148	20241024	185800	301119950	9930	9930	9930	9930	0
149	20241024	185700	301119950	9930	9930	9930	9930	0
150	20241024	185600	301119950	9930	9930	9930	9930	0
151	20241024	185500	301119950	9930	9930	9930	9930	0
152	20241024	185400	301119950	9930	9930	9930	9930	118
153	20241024	185300	301119950	9930	9930	9930	9930	0
154	20241024	185200	301119950	9930	9930	9930	9930	0
155	20241024	185100	301119950	9930	9930	9930	9930	0
156	20241024	185000	301119950	9930	9930	9930	9930	0
157	20241024	184900	301119950	9930	9930	9930	9930	0
158	20241024	184800	301119950	9930	9930	9930	9930	0
159	20241024	184700	301119950	9930	9930	9930	9930	0
160	20241024	184600	301119950	9930	9930	9930	9930	0
161	20241024	184500	301119950	9930	9930	9930	9930	0
162	20241024	184400	301119950	9930	9930	9930	9930	0
163	20241024	184300	301119950	9930	9930	9930	9930	0
164	20241024	184200	301119950	9930	9930	9930	9930	0
165	20241024	184100	301119950	9930	9930	9930	9930	0
166	20241024	184000	301119950	9930	9930	9930	9930	0
167	20241024	183900	301119950	9930	9930	9930	9930	0
168	20241024	183800	301119950	9930	9930	9930	9930	0
169	20241024	183700	301119950	9930	9930	9930	9930	0
170	20241024	183600	301119950	9930	9930	9930	9930	0
171	20241024	183500	301119950	9930	9930	9930	9930	0
172	20241024	183400	301119950	9930	9930	9930	9930	0
173	20241024	183300	301119950	9930	9930	9930	9930	0
174	20241024	183200	301119950	9930	9930	9930	9930	0
175	20241024	183100	301119950	9930	9930	9930	9930	0
176	20241024	183000	301119950	9930	9930	9930	9930	0
177	20241024	182900	301119950	9930	9930	9930	9930	0
178	20241024	182800	301119950	9930	9930	9930	9930	0
179	20241024	182700	301119950	9930	9930	9930	9930	0
180	20241024	182600	301119950	9930	9930	9930	9930	0
181	20241024	182500	301119950	9930	9930	9930	9930	0
182	20241024	182400	301119950	9930	9930	9930	9930	118
183	20241024	182300	301119950	9930	9930	9930	9930	0
184	20241024	182200	301119950	9930	9930	9930	9930	0
185	20241024	182100	301119950	9930	9930	9930	9930	0
186	20241024	182000	301119950	9930	9930	9930	9930	0
187	20241024	181900	301119950	9930	9930	9930	9930	0
188	20241024	181800	301119950	9930	9930	9930	9930	0
189	20241024	181700	301119950	9930	9930	9930	9930	0
190	20241024	181600	301119950	9930	9930	9930	9930	0
191	20241024	181500	301119950	9930	9930	9930	9930	0
192	20241024	181400	301119950	9930	9930	9930	9930	0
193	20241024	181300	301119950	9930	9930	9930	9930	0
194	20241024	181200	301119950	9930	9930	9930	9930	0
195	20241024	181100	301119950	9930	9930	9930	9930	0
196	20241024	181000	301119950	9930	9930	9930	9930	0
197	20241024	180900	301119950	9930	9930	9930	9930	0
198	20241024	180800	301119950	9930	9930	9930	9930	0
199	20241024	180700	301119950	9930	9930	9930	9930	0
200	20241024	180600	301119950	9930	9930	9930	9930	0
201	20241024	180500	301119950	9930	9930	9930	9930	0
202	20241024	180400	301119950	9930	9930	9930	9930	0
203	20241024	180300	301119950	9930	9930	9930	9930	0
204	20241024	180200	301119950	9930	9930	9930	9930	0
205	20241024	180100	301119950	9930	9930	9930	9930	0
206	20241024	180000	301119950	9930	9930	9930	9930	0
207	20241024	175900	301119950	9930	9930	9930	9930	0
208	20241024	175800	301119950	9930	9930	9930	9930	0
209	20241024	175700	301119950	9930	9930	9930	9930	0
210	20241024	175600	301119950	9930	9930	9930	9930	0
211	20241024	175500	301119950	9930	9930	9930	9930	0
212	20241024	175400	301119950	9930	9930	9930	9930	118
213	20241024	175300	301119950	9930	9930	9930	9930	0
214	20241024	175200	301119950	9930	9930	9930	9930	0
215	20241024	175100	301119950	9930	9930	9930	9930	0
216	20241024	175000	301119950	9930	9930	9930	9930	0
217	20241024	174900	301119950	9930	9930	9930	9930	0
218	20241024	174800	301119950	9930	9930	9930	9930	0
219	20241024	174700	301119950	9930	9930	9930	9930	0
220	20241024	174600	301119950	9930	9930	9930	9930	0
221	20241024	174500	301119950	9930	9930	9930	9930	0
222	20241024	174400	301119950	9930	9930	9930	9930	0
223	20241024	174300	301119950	9930	9930	9930	9930	0
224	20241024	174200	301119950	9930	9930	9930	9930	0
225	20241024	174100	301119950	9930	9930	9930	9930	0
226	20241024	174000	301119950	9930	9930	9930	9930	0
227	20241024	173900	301119950	9930	9930	9930	9930	0
228	20241024	173800	301119950	9930	9930	9930	9930	0
229	20241024	173700	301119950	9930	9930	9930	9930	0
230	20241024	173600	301119950	9930	9930	9930	9930	0
231	20241024	173500	301119950	9930	9930	9930	9930	0
232	20241024	173400	301119950	9930	9930	9930	9930	0
233	20241024	173300	301119950	9930	9930	9930	9930	0
234	20241024	173200	301119950	9930	9930	9930	9930	0
235	20241024	173100	301119950	9930	9930	9930	9930	0
236	20241024	173000	301119950	9930	9930	9930	9930	0
237	20241024	172900	301119950	9930	9930	9930	9930	0
238	20241024	172800	301119950	9930	9930	9930	9930	0
239	20241024	172700	301119950	9930	9930	9930	9930	0
240	20241024	172600	301119950	9930	9930	9930	9930	0
241	20241024	172500	301119950	9930	9930	9930	9930	0
242	20241024	172400	301119950	9930	9930	9930	9930	118
243	20241024	172300	301119950	9930	9930	9930	9930	0
244	20241024	172200	301119950	9930	9930	9930	9930	0
245	20241024	172100	301119950	9930	9930	9930	9930	0
246	20241024	172000	301119950	9930	9930	9930	9930	0
247	20241024	171900	301119950	9930	9930	9930	9930	0
248	20241024	171800	301119950	9930	9930	9930	9930	0
249	20241024	171700	301119950	9930	9930	9930	9930	0
250	20241024	171600	301119950	9930	9930	9930	9930	0
251	20241024	171500	301119950	9930	9930	9930	9930	0
252	20241024	171400	301119950	9930	9930	9930	9930	0
253	20241024	171300	301119950	9930	9930	9930	9930	0
254	20241024	171200	301119950	9930	9930	9930	9930	0
255	20241024	171100	301119950	9930	9930	9930	9930	0
256	20241024	171000	301119950	9930	9930	9930	9930	0
257	20241024	170900	301119950	9930	9930	9930	9930	0
258	20241024	170800	301119950	9930	9930	9930	9930	0
259	20241024	170700	301119950	9930	9930	9930	9930	0
260	20241024	170600	301119950	9930	9930	9930	9930	0
261	20241024	170500	301119950	9930	9930	9930	9930	0
262	20241024	170400	301119950	9930	9930	9930	9930	0
263	20241024	170300	301119950	9930	9930	9930	9930	0
264	20241024	170200	301119950	9930	9930	9930	9930	0
265	20241024	170100	301119950	9930	9930	9930	9930	0
266	20241024	170000	301119950	9930	9930	9930	9930	0
267	20241024	165900	301119950	9930	9930	9930	9930	0
268	20241024	165800	301119950	9930	9930	9930	9930	0
269	20241024	165700	301119950	9930	9930	9930	9930	0
270	20241024	165600	301119950	9930	9930	9930	9930	0
271	20241024	165500	301119950	9930	9930	9930	9930	0
272	20241024	165400	301119950	9930	9930	9930	9930	118
273	20241024	165300	301119950	9930	9930	9930	9930	0
274	20241024	165200	301119950	9930	9930	9930	9930	0
275	20241024	165100	301119950	9930	9930	9930	9930	0
276	20241024	165000	301119950	9930	9930	9930	9930	0
277	20241024	164900	301119950	9930	9930	9930	9930	0
278	20241024	164800	301119950	9930	9930	9930	9930	0
279	20241024	164700	301119950	9930	9930	9930	9930	0
280	20241024	164600	301119950	9930	9930	9930	9930	0
281	20241024	164500	301119950	9930	9930	9930	9930	0
282	20241024	164400	301119950	9930	9930	9930	9930	0
283	20241024	164300	301119950	9930	9930	9930	9930	0
284	20241024	164200	301119950	9930	9930	9930	9930	0
285	20241024	164100	301119950	9930	9930	9930	9930	0
286	20241024	164000	301119950	9930	9930	9930	9930	0
287	20241024	163900	301119950	9930	9930	9930	9930	0
288	20241024	163800	301119950	9930	9930	9930	9930	0
289	20241024	163700	301119950	9930	9930	9930	9930	0
290	20241024	163600	301119950	9930	9930	9930	9930	0
291	20241024	163500	301119950	9930	9930	9930	9930	0
292	20241024	163400	301119950	9930	9930	9930	9930	0
293	20241024	163300	301119950	9930	9930	9930	9930	0
294	20241024	163200	301119950	9930	9930	9930	9930	0
295	20241024	163100	301119950	9930	9930	9930	9930	0
296	20241024	163000	301119950	9930	9930	9930	9930	0
297	20241024	162900	301119950	9930	9930	9930	9930	0
298	20241024	162800	301119950	9930	9930	9930	9930	0
299	20241024	162700	301119950	9930	9930	9930	9930	0
300	20241024	162600	301119950	9930	9930	9930	9930	0
301	20241024	162500	301119950	9930	9930	9930	9930	0
302	20241024	162400	301119950	9930	9930	9930	9930	118
303	20241024	162300	301119950	9930	9930	9930	9930	0
304	20241024	162200	301119950	9930	9930	9930	9930	0
305	20241024	162100	301119950	9930	9930	9930	9930	0
306	20241024	162000	301119950	9930	9930	9930	9930	0
307	20241024	161900	301119950	9930	9930	9930	9930	0
308	20241024	161800	301119950	9930	9930	9930	9930	0
309	20241024	161700	301119950	9930	9930	9930	9930	0
310	20241024	161600	301119950	9930	9930	9930	9930	0
311	20241024	161500	301119950	9930	9930	9930	9930	0
312	20241024	161400	301119950	9930	9930	9930	9930	0
313	20241024	161300	301119950	9930	9930	9930	9930	0
314	20241024	161200	301119950	9930	9930	9930	9930	0
315	20241024	161100	301119950	9930	9930	9930	9930	0
316	20241024	161000	301119950	9930	9930	9930	9930	0
317	20241024	160900	301119950	9930	9930	9930	9930	0
318	20241024	160800	301119950	9930	9930	9930	9930	0
319	20241024	160700	301119950	9930	9930	9930	9930	0
320	20241024	160600	301119950	9930	9930	9930	9930	0
321	20241024	160500	301119950	9930	9930	9930	9930	0
322	20241024	160400	301119950	9930	9930	9930	9930	0
323	20241024	160300	301119950	9930	9930	9930	9930	0
324	20241024	160200	301119950	9930	9930	9930	9930	0
325	20241024	160100	301119950	9930	9930	9930	9930	0
326	20241024	160000	301119950	9930	9930	9930	9930	0
327	20241024	155900	301119950	9930	9930	9930	9930	0
328	20241024	155800	301119950	9930	9930	9930	9930	0
329	20241024	155700	301119950	9930	9930	9930	9930	0
330	20241024	155600	301119950	9930	9930	9930	9930	0
331	20241024	155500	301119950	9930	9930	9930	9930	0
332	20241024	155400	301119950	9930	9930	9930	9930	118
333	20241024	155300	301119950	9930	9930	9930	9930	0
334	20241024	155200	301119950	9930	9930	9930	9930	0
335	20241024	155100	301119950	9930	9930	9930	9930	0
336	20241024	155000	301119950	9930	9930	9930	9930	0
337	20241024	154900	301119950	9930	9930	9930	9930	0
338	20241024	154800	301119950	9930	9930	9930	9930	0
339	20241024	154700	301119950	9930	9930	9930	9930	0
340	20241024	154600	301119950	9930	9930	9930	9930	0
341	20241024	154500	301119950	9930	9930	9930	9930	0
342	20241024	154400	301119950	9930	9930	9930	9930	0
343	20241024	154300	301119950	9930	9930	9930	9930	0
344	20241024	154200	301119950	9930	9930	9930	9930	0
345	20241024	154100	301119950	9930	9930	9930	9930	0
346	20241024	154000	301119950	9930	9930	9930	9930	0
347	20241024	153900	301119950	9930	9930	9930	9930	0
348	20241024	153800	301119950	9930	9930	9930	9930	0
349	20241024	153700	301119950	9930	9930	9930	9930	0
350	20241024	153600	301119950	9930	9930	9930	9930	0
351	20241024	153500	301119950	9930	9930	9930	9930	0
352	20241024	153400	301119950	9930	9930	9930	9930	0
353	20241024	153300	301119950	9930	9930	9930	9930	0
354	20241024	153200	301119950	9930	9930	9930	9930	0
355	20241024	153100	301119950	9930	9930	9930	9930	0
356	20241024	153000	301119950	9930	9930	9930	9930	118
357	20241024	152900	299948210	9930	9930	9930	9930	0
358	20241024	152800	299948210	9930	9930	9930	9930	0
359	20241024	152700	299948210	9930	9930	9930	9930	0
360	20241024	152600	299948210	9930	9930	9930	9930	0
361	20241024	152500	299948210	9930	9930	9930	9930	0
362	20241024	152400	299948210	9930	9930	9930	9930	0
363	20241024	152300	299948210	9930	9930	9930	9930	0
364	20241024	152200	299948210	9930	9930	9930	9930	0
365	20241024	152100	299948210	9930	9930	9930	9930	0
366	20241024	152000	299948210	9930	9930	9930	9930	0
367	20241024	151900	299948210	9930	9930	9930	9930	50
368	20241024	151800	299451710	9960	9960	9960	9960	170
369	20241024	151700	297758510	9960	9960	9960	9960	0
370	20241024	151600	297758510	9960	9960	9960	9950	210
371	20241024	151500	295667210	9960	9960	9960	9960	0
372	20241024	151400	295667210	9960	10010	10010	9960	502
373	20241024	151300	290642250	10010	10010	10010	10010	0
374	20241024	151200	290642250	10010	10010	10010	10010	3009
375	20241024	151100	260522160	10010	10010	10010	10010	20
376	20241024	151000	260321960	10010	9910	10010	9910	16
377	20241024	150900	260161900	10020	9900	10020	9900	5271
378	20241024	150800	207787330	9920	9920	9920	9920	7
379	20241024	150700	207717890	9920	9870	9920	9870	2697
380	20241024	150600	181026930	9770	9850	9850	9770	53
381	20241024	150500	180506260	9850	9760	9850	9760	7072
382	20241024	150400	111229150	9760	9760	9760	9760	0
383	20241024	150300	111229150	9760	9760	9760	9760	0
384	20241024	150200	111229150	9760	9760	9760	9760	1
385	20241024	150100	111219390	9760	9760	9760	9760	0
386	20241024	150000	111219390	9760	9760	9760	9760	0
387	20241024	145900	111219390	9760	9760	9760	9760	0
388	20241024	145800	111219390	9760	9760	9760	9760	0
389	20241024	145700	111219390	9760	9760	9760	9760	0
390	20241024	145600	111219390	9760	9760	9760	9760	0
391	20241024	145500	111219390	9760	9760	9760	9760	0
392	20241024	145400	111219390	9760	9760	9760	9760	0
393	20241024	145300	111219390	9760	9760	9760	9760	0
394	20241024	145200	111219390	9760	9760	9760	9760	0
395	20241024	145100	111219390	9760	9760	9760	9760	77
396	20241024	145000	110467870	9760	9760	9760	9760	1
397	20241024	144900	110458110	9760	9760	9760	9760	0
398	20241024	144800	110458110	9760	9760	9760	9760	0
399	20241024	144700	110458110	9760	9760	9760	9760	0
400	20241024	144600	110458110	9760	9760	9760	9760	0
401	20241024	144500	110458110	9760	9740	9760	9740	5
402	20241024	144400	110409330	9700	9700	9700	9700	0
403	20241024	144300	110409330	9700	9700	9700	9700	0
404	20241024	144200	110409330	9700	9700	9700	9700	30
405	20241024	144100	110118330	9700	9700	9700	9700	0
406	20241024	144000	110118330	9700	9700	9700	9700	0
407	20241024	143900	110118330	9700	9700	9700	9700	0
408	20241024	143800	110118330	9700	9700	9700	9700	0
409	20241024	143700	110118330	9700	9700	9700	9700	0
410	20241024	143600	110118330	9700	9700	9700	9700	0
411	20241024	143500	110118330	9700	9700	9700	9700	0
412	20241024	143400	110118330	9700	9700	9700	9700	0
413	20241024	143300	110118330	9700	9700	9700	9700	0
414	20241024	143200	110118330	9700	9700	9700	9700	0
415	20241024	143100	110118330	9700	9700	9700	9700	0
416	20241024	143000	110118330	9700	9700	9700	9700	0
417	20241024	142900	110118330	9700	9700	9700	9700	0
418	20241024	142800	110118330	9700	9700	9700	9700	0
419	20241024	142700	110118330	9700	9700	9700	9700	0
420	20241024	142600	110118330	9700	9700	9700	9700	0
421	20241024	142500	110118330	9700	9700	9700	9700	0
422	20241024	142400	110118330	9700	9700	9700	9700	100
423	20241024	142300	109148330	9700	9700	9700	9700	0
424	20241024	142200	109148330	9700	9700	9700	9700	0
425	20241024	142100	109148330	9700	9700	9700	9700	0
426	20241024	142000	109148330	9700	9700	9700	9700	0
427	20241024	141900	109148330	9700	9700	9700	9700	0
428	20241024	141800	109148330	9700	9700	9700	9700	0
429	20241024	141700	109148330	9700	9700	9700	9700	0
430	20241024	141600	109148330	9700	9700	9700	9700	0
431	20241024	141500	109148330	9700	9700	9700	9700	0
432	20241024	141400	109148330	9700	9700	9700	9700	0
433	20241024	141300	109148330	9700	9700	9700	9700	0
434	20241024	141200	109148330	9700	9700	9700	9700	0
435	20241024	141100	109148330	9700	9700	9700	9700	0
436	20241024	141000	109148330	9700	9700	9700	9700	0
437	20241024	140900	109148330	9700	9700	9700	9700	0
438	20241024	140800	109148330	9700	9700	9700	9700	0
439	20241024	140700	109148330	9700	9700	9700	9700	0
440	20241024	140600	109148330	9700	9700	9700	9700	0
441	20241024	140500	109148330	9700	9700	9700	9700	0
442	20241024	140400	109148330	9700	9700	9700	9700	0
443	20241024	140300	109148330	9700	9700	9700	9700	0
444	20241024	140200	109148330	9700	9700	9700	9700	0
445	20241024	140100	109148330	9700	9700	9700	9700	0
446	20241024	140000	109148330	9700	9700	9700	9700	0
447	20241024	135900	109148330	9700	9700	9700	9700	0
448	20241024	135800	109148330	9700	9700	9700	9700	0
449	20241024	135700	109148330	9700	9700	9700	9700	0
450	20241024	135600	109148330	9700	9700	9700	9700	0
451	20241024	135500	109148330	9700	9700	9700	9700	0
452	20241024	135400	109148330	9700	9700	9700	9700	0
453	20241024	135300	109148330	9700	9700	9700	9700	0
454	20241024	135200	109148330	9700	9700	9700	9700	0
455	20241024	135100	109148330	9700	9700	9700	9700	0
456	20241024	135000	109148330	9700	9700	9700	9700	0
457	20241024	134900	109148330	9700	9710	9710	9700	1500
458	20241024	134800	94594740	9720	9720	9720	9720	0
459	20241024	134700	94594740	9720	9720	9720	9720	0
460	20241024	134600	94594740	9720	9720	9720	9720	0
461	20241024	134500	94594740	9720	9720	9720	9720	0
462	20241024	134400	94594740	9720	9720	9720	9720	0
463	20241024	134300	94594740	9720	9720	9720	9720	0
464	20241024	134200	94594740	9720	9720	9720	9720	0
465	20241024	134100	94594740	9720	9720	9720	9720	0
466	20241024	134000	94594740	9720	9720	9720	9720	0
467	20241024	133900	94594740	9720	9720	9720	9720	0
468	20241024	133800	94594740	9720	9720	9720	9720	0
469	20241024	133700	94594740	9720	9720	9720	9720	0
470	20241024	133600	94594740	9720	9720	9720	9720	0
471	20241024	133500	94594740	9720	9720	9720	9720	0
472	20241024	133400	94594740	9720	9720	9720	9720	0
473	20241024	133300	94594740	9720	9720	9720	9720	0
474	20241024	133200	94594740	9720	9720	9720	9720	0
475	20241024	133100	94594740	9720	9720	9720	9720	134
476	20241024	133000	93292260	9770	9770	9770	9770	0
477	20241024	132900	93292260	9770	9770	9770	9770	0
478	20241024	132800	93292260	9770	9770	9770	9770	2
479	20241024	132700	93272720	9770	9770	9770	9770	0
480	20241024	132600	93272720	9770	9770	9770	9770	0
481	20241024	132500	93272720	9770	9770	9770	9770	0
482	20241024	132400	93272720	9770	9770	9770	9770	0
483	20241024	132300	93272720	9770	9770	9770	9770	0
484	20241024	132200	93272720	9770	9770	9770	9770	0
485	20241024	132100	93272720	9770	9770	9770	9770	0
486	20241024	132000	93272720	9770	9770	9770	9770	0
487	20241024	131900	93272720	9770	9770	9770	9770	0
488	20241024	131800	93272720	9770	9770	9770	9770	0
489	20241024	131700	93272720	9770	9770	9770	9770	0
490	20241024	131600	93272720	9770	9770	9770	9770	0
491	20241024	131500	93272720	9770	9770	9770	9770	0
492	20241024	131400	93272720	9770	9770	9770	9770	24
493	20241024	131300	93038240	9770	9770	9770	9770	0
494	20241024	131200	93038240	9770	9770	9770	9770	0
495	20241024	131100	93038240	9770	9770	9770	9770	211
496	20241024	131000	90976770	9780	9780	9780	9780	0
497	20241024	130900	90976770	9780	9770	9780	9770	965
498	20241024	130800	81547020	9720	9720	9720	9720	0
499	20241024	130700	81547020	9720	9720	9720	9720	0
500	20241024	130600	81547020	9720	9720	9720	9720	0
501	20241024	130500	81547020	9720	9720	9720	9720	0
502	20241024	130400	81547020	9720	9720	9720	9720	0
503	20241024	130300	81547020	9720	9720	9720	9720	0
504	20241024	130200	81547020	9720	9720	9720	9720	0
505	20241024	130100	81547020	9720	9720	9720	9720	0
506	20241024	130000	81547020	9720	9720	9720	9720	0
507	20241024	125900	81547020	9720	9720	9720	9720	0
508	20241024	125800	81547020	9720	9720	9720	9720	0
509	20241024	125700	81547020	9720	9720	9720	9720	0
510	20241024	125600	81547020	9720	9720	9720	9720	0
511	20241024	125500	81547020	9720	9720	9720	9720	10
512	20241024	125400	81449820	9720	9720	9720	9720	200
513	20241024	125300	79505820	9720	9720	9720	9720	0
514	20241024	125200	79505820	9720	9720	9720	9720	0
515	20241024	125100	79505820	9720	9720	9720	9720	0
516	20241024	125000	79505820	9720	9720	9720	9720	0
517	20241024	124900	79505820	9720	9720	9720	9720	0
518	20241024	124800	79505820	9720	9720	9720	9720	0
519	20241024	124700	79505820	9720	9720	9720	9720	0
520	20241024	124600	79505820	9720	9720	9720	9720	0
521	20241024	124500	79505820	9720	9720	9720	9720	100
522	20241024	124400	78533820	9720	9720	9720	9720	0
523	20241024	124300	78533820	9720	9720	9720	9720	0
524	20241024	124200	78533820	9720	9720	9720	9720	0
525	20241024	124100	78533820	9720	9720	9720	9720	0
526	20241024	124000	78533820	9720	9720	9720	9720	4
527	20241024	123900	78494940	9720	9720	9720	9720	0
528	20241024	123800	78494940	9720	9720	9720	9720	0
529	20241024	123700	78494940	9720	9720	9720	9720	0
530	20241024	123600	78494940	9720	9720	9720	9720	0
531	20241024	123500	78494940	9720	9720	9720	9720	0
532	20241024	123400	78494940	9720	9720	9720	9720	54
533	20241024	123300	77970060	9720	9720	9720	9720	0
534	20241024	123200	77970060	9720	9720	9720	9720	0
535	20241024	123100	77970060	9720	9720	9720	9720	0
536	20241024	123000	77970060	9720	9720	9720	9720	0
537	20241024	122900	77970060	9720	9720	9720	9720	0
538	20241024	122800	77970060	9720	9720	9720	9720	0
539	20241024	122700	77970060	9720	9720	9720	9720	0
540	20241024	122600	77970060	9720	9720	9720	9720	0
541	20241024	122500	77970060	9720	9720	9720	9720	0
542	20241024	122400	77970060	9720	9720	9720	9720	0
543	20241024	122300	77970060	9720	9720	9720	9720	0
544	20241024	122200	77970060	9720	9720	9720	9720	27
545	20241024	122100	77707620	9720	9730	9730	9720	648
546	20241024	122000	71407570	9730	9730	9730	9730	0
547	20241024	121900	71407570	9730	9730	9730	9730	1
548	20241024	121800	71397840	9770	9770	9770	9770	0
549	20241024	121700	71397840	9770	9770	9770	9770	0
550	20241024	121600	71397840	9770	9770	9770	9770	0
551	20241024	121500	71397840	9770	9770	9770	9770	0
552	20241024	121400	71397840	9770	9770	9770	9770	0
553	20241024	121300	71397840	9770	9770	9770	9770	0
554	20241024	121200	71397840	9770	9770	9770	9770	7
555	20241024	121100	71329450	9770	9770	9770	9770	6
556	20241024	121000	71270830	9770	9770	9770	9770	5
557	20241024	120900	71221980	9770	9770	9770	9770	5
558	20241024	120800	71173130	9770	9770	9770	9770	4
559	20241024	120700	71134050	9770	9770	9770	9770	4
560	20241024	120600	71094970	9770	9770	9770	9770	5
561	20241024	120500	71046120	9770	9760	9770	9760	4
562	20241024	120400	71007070	9760	9760	9760	9760	4
563	20241024	120300	70968030	9760	9770	9770	9760	5
564	20241024	120200	70919220	9770	9770	9770	9770	3
565	20241024	120100	70889910	9770	9770	9770	9770	4
566	20241024	120000	70850830	9770	9770	9770	9770	4
567	20241024	115900	70811750	9770	9770	9770	9770	3
568	20241024	115800	70782440	9770	9770	9770	9770	4
569	20241024	115700	70743360	9770	9760	9770	9760	4
570	20241024	115600	70704290	9760	9760	9760	9760	1
571	20241024	115500	70694530	9720	9760	9760	9720	258
572	20241024	115400	68186000	9760	9760	9760	9760	5
573	20241024	115300	68137200	9760	9760	9760	9760	4
574	20241024	115200	68098160	9760	9760	9760	9760	4
575	20241024	115100	68059120	9760	9760	9760	9760	1
576	20241024	115000	68049360	9760	9760	9760	9760	0
577	20241024	114900	68049360	9760	9760	9760	9760	1
578	20241024	114800	68039600	9760	9760	9760	9760	0
579	20241024	114700	68039600	9760	9760	9760	9760	0
580	20241024	114600	68039600	9760	9760	9760	9760	0
581	20241024	114500	68039600	9760	9760	9760	9760	0
582	20241024	114400	68039600	9760	9760	9760	9760	0
583	20241024	114300	68039600	9760	9760	9760	9760	0
584	20241024	114200	68039600	9760	9760	9760	9760	0
585	20241024	114100	68039600	9760	9760	9760	9760	5
586	20241024	114000	67990800	9760	9760	9760	9760	0
587	20241024	113900	67990800	9760	9760	9760	9760	12
588	20241024	113800	67873680	9760	9760	9760	9760	0
589	20241024	113700	67873680	9760	9760	9760	9760	0
590	20241024	113600	67873680	9760	9760	9760	9760	0
591	20241024	113500	67873680	9760	9760	9760	9760	0
592	20241024	113400	67873680	9760	9760	9760	9760	0
593	20241024	113300	67873680	9760	9760	9760	9760	0
594	20241024	113200	67873680	9760	9750	9760	9750	744
595	20241024	113100	60615770	9750	9750	9750	9750	0
596	20241024	113000	60615770	9750	9750	9750	9750	197
597	20241024	112900	58695020	9760	9760	9760	9760	0
598	20241024	112800	58695020	9760	9760	9760	9760	0
599	20241024	112700	58695020	9760	9750	9760	9750	212
600	20241024	112600	56626080	9750	9750	9750	9750	0
601	20241024	112500	56626080	9750	9750	9750	9750	0
602	20241024	112400	56626080	9750	9750	9750	9750	0
603	20241024	112300	56626080	9750	9750	9750	9750	0
604	20241024	112200	56626080	9750	9750	9750	9750	0
605	20241024	112100	56626080	9750	9750	9750	9750	0
606	20241024	112000	56626080	9750	9750	9750	9750	0
607	20241024	111900	56626080	9750	9750	9750	9750	0
608	20241024	111800	56626080	9750	9740	9750	9740	613
609	20241024	111700	50649900	9710	9710	9710	9710	0
610	20241024	111600	50649900	9710	9710	9710	9710	0
611	20241024	111500	50649900	9710	9710	9710	9710	0
612	20241024	111400	50649900	9710	9710	9710	9700	68
613	20241024	111300	49989700	9710	9710	9710	9710	20
614	20241024	111200	49795500	9710	9710	9710	9710	0
615	20241024	111100	49795500	9710	9710	9710	9710	0
616	20241024	111000	49795500	9710	9710	9710	9710	0
617	20241024	110900	49795500	9710	9710	9710	9710	0
618	20241024	110800	49795500	9710	9710	9710	9710	0
619	20241024	110700	49795500	9710	9710	9710	9710	0
620	20241024	110600	49795500	9710	9710	9710	9710	0
621	20241024	110500	49795500	9710	9710	9710	9710	0
622	20241024	110400	49795500	9710	9710	9710	9710	0
623	20241024	110300	49795500	9710	9710	9710	9710	0
624	20241024	110200	49795500	9710	9710	9710	9710	0
625	20241024	110100	49795500	9710	9710	9710	9710	0
626	20241024	110000	49795500	9710	9710	9710	9710	5
627	20241024	105900	49746950	9700	9700	9700	9700	195
628	20241024	105800	47855450	9700	9690	9700	9690	307
629	20241024	105700	44879570	9690	9690	9690	9690	7
630	20241024	105600	44811740	9690	9690	9690	9690	4
631	20241024	105500	44772980	9690	9690	9690	9690	0
632	20241024	105400	44772980	9690	9650	9690	9650	812
633	20241024	105300	36920900	9640	9630	9640	9630	242
634	20241024	105200	34588430	9610	9610	9610	9610	0
635	20241024	105100	34588430	9610	9610	9610	9610	190
636	20241024	105000	32762530	9610	9620	9620	9610	100
637	20241024	104900	31801460	9620	9620	9620	9620	0
638	20241024	104800	31801460	9620	9620	9620	9620	129
639	20241024	104700	30560480	9630	9630	9630	9630	0
640	20241024	104600	30560480	9630	9630	9630	9630	0
641	20241024	104500	30560480	9630	9630	9630	9630	100
642	20241024	104400	29597480	9630	9630	9630	9630	0
643	20241024	104300	29597480	9630	9630	9630	9630	0
644	20241024	104200	29597480	9630	9630	9630	9630	0
645	20241024	104100	29597480	9630	9610	9630	9610	469
646	20241024	104000	25081030	9600	9600	9600	9600	0
647	20241024	103900	25081030	9600	9630	9630	9600	332
648	20241024	103800	21889010	9630	9630	9630	9630	0
649	20241024	103700	21889010	9630	9630	9630	9630	0
650	20241024	103600	21889010	9630	9630	9630	9630	10
651	20241024	103500	21792710	9640	9640	9640	9640	0
652	20241024	103400	21792710	9640	9640	9640	9640	10
653	20241024	103300	21696310	9640	9640	9640	9640	0
654	20241024	103200	21696310	9640	9640	9640	9640	0
655	20241024	103100	21696310	9640	9640	9640	9640	0
656	20241024	103000	21696310	9640	9640	9640	9640	0
657	20241024	102900	21696310	9640	9640	9640	9640	0
658	20241024	102800	21696310	9640	9640	9640	9640	72
659	20241024	102700	21002230	9640	9640	9640	9640	0
660	20241024	102600	21002230	9640	9640	9640	9640	0
661	20241024	102500	21002230	9640	9640	9640	9640	0
662	20241024	102400	21002230	9640	9640	9640	9640	0
663	20241024	102300	21002230	9640	9640	9640	9640	0
664	20241024	102200	21002230	9640	9650	9650	9640	150
665	20241024	102100	19555230	9640	9640	9640	9640	0
666	20241024	102000	19555230	9640	9640	9640	9640	0
667	20241024	101900	19555230	9640	9650	9650	9640	129
668	20241024	101800	18310670	9630	9630	9630	9630	0
669	20241024	101700	18310670	9630	9630	9630	9630	0
670	20241024	101600	18310670	9630	9630	9630	9630	0
671	20241024	101500	18310670	9630	9630	9630	9630	0
672	20241024	101400	18310670	9630	9630	9630	9630	0
673	20241024	101300	18310670	9630	9630	9630	9630	0
674	20241024	101200	18310670	9630	9630	9630	9630	0
675	20241024	101100	18310670	9630	9650	9650	9630	390
676	20241024	101000	14549550	9650	9650	9650	9650	0
677	20241024	100900	14549550	9650	9650	9650	9650	0
678	20241024	100800	14549550	9650	9650	9650	9650	0
679	20241024	100700	14549550	9650	9650	9650	9650	0
680	20241024	100600	14549550	9650	9670	9670	9650	415
681	20241024	100500	10541660	9710	9710	9710	9710	0
682	20241024	100400	10541660	9710	9710	9710	9710	0
683	20241024	100300	10541660	9710	9710	9710	9710	0
684	20241024	100200	10541660	9710	9710	9710	9710	0
685	20241024	100100	10541660	9710	9710	9710	9710	0
686	20241024	100000	10541660	9710	9710	9710	9710	50
687	20241024	095900	10056160	9780	9780	9780	9780	0
688	20241024	095800	10056160	9780	9780	9780	9780	0
689	20241024	095700	10056160	9780	9780	9780	9780	0
690	20241024	095600	10056160	9780	9780	9780	9780	0
691	20241024	095500	10056160	9780	9780	9780	9780	1
692	20241024	095400	10046380	9700	9700	9700	9700	0
693	20241024	095300	10046380	9700	9700	9700	9700	0
694	20241024	095200	10046380	9700	9700	9700	9700	0
695	20241024	095100	10046380	9700	9700	9700	9700	0
696	20241024	095000	10046380	9700	9700	9700	9700	0
697	20241024	094900	10046380	9700	9700	9700	9700	0
698	20241024	094800	10046380	9700	9700	9700	9700	0
699	20241024	094700	10046380	9700	9700	9700	9700	0
700	20241024	094600	10046380	9700	9700	9700	9700	182
701	20241024	094500	8280980	9700	9690	9700	9690	280
702	20241024	094400	5567510	9690	9690	9690	9690	0
703	20241024	094300	5567510	9690	9690	9690	9690	0
704	20241024	094200	5567510	9690	9690	9690	9690	0
705	20241024	094100	5567510	9690	9690	9690	9690	0
706	20241024	094000	5567510	9690	9690	9690	9690	0
707	20241024	093900	5567510	9690	9690	9690	9690	0
708	20241024	093800	5567510	9690	9690	9690	9690	0
709	20241024	093700	5567510	9690	9690	9690	9690	0
710	20241024	093600	5567510	9690	9690	9690	9690	7
711	20241024	093500	5499680	9690	9690	9690	9690	10
712	20241024	093400	5402780	9690	9690	9690	9690	10
713	20241024	093300	5305880	9690	9640	9690	9640	93
714	20241024	093200	4404810	9630	9630	9630	9630	0
715	20241024	093100	4404810	9630	9630	9630	9630	30
716	20241024	093000	4115910	9690	9690	9690	9690	0
717	20241024	092900	4115910	9690	9690	9690	9690	0
718	20241024	092800	4115910	9690	9690	9690	9690	199
719	20241024	092700	2187600	9700	9700	9700	9700	0
720	20241024	092600	2187600	9700	9700	9700	9700	0
721	20241024	092500	2187600	9700	9700	9700	9700	0
722	20241024	092400	2187600	9700	9700	9700	9700	0
723	20241024	092300	2187600	9700	9700	9700	9700	0
724	20241024	092200	2187600	9700	9650	9700	9650	81
725	20241024	092100	1402550	9650	9630	9650	9630	35
726	20241024	092000	1065250	9630	9620	9630	9620	12
727	20241024	091900	949760	9610	9610	9610	9610	0
728	20241024	091800	949760	9610	9610	9610	9610	4
729	20241024	091700	911320	9610	9610	9610	9610	0
730	20241024	091600	911320	9610	9610	9610	9610	29
731	20241024	091500	632630	9610	9610	9610	9610	0
732	20241024	091400	632630	9610	9610	9610	9610	0
733	20241024	091300	632630	9610	9610	9610	9610	1
734	20241024	091200	623020	9610	9610	9610	9610	0
735	20241024	091100	623020	9610	9610	9610	9610	3
736	20241024	091000	594190	9580	9550	9580	9550	10
737	20241024	090900	498660	9550	9550	9550	9550	0
738	20241024	090800	498660	9550	9550	9550	9550	0
739	20241024	090700	498660	9550	9550	9550	9550	17
740	20241024	090600	336310	9550	9610	9610	9550	2
741	20241024	090500	317150	9610	9610	9610	9610	1
742	20241024	090400	307540	9610	9610	9610	9610	0
743	20241024	090300	307540	9610	9610	9610	9610	0
744	20241024	090200	307540	9610	9610	9610	9610	0
745	20241024	090100	307540	9610	9610	9610	9610	0
746	20241024	090000	307540	9610	9630	9630	9610	32