KissMeData/334890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211700	330551840	5050	5050	5050	5050	721
3	20241024	211600	330551840	5050	5050	5050	5050	0
4	20241024	211500	330551840	5050	5050	5050	5050	0
5	20241024	211400	330551840	5050	5050	5050	5050	0
6	20241024	211300	330551840	5050	5050	5050	5050	0
7	20241024	211200	330551840	5050	5050	5050	5050	0
8	20241024	211100	330551840	5050	5050	5050	5050	0
9	20241024	211000	330551840	5050	5050	5050	5050	0
10	20241024	210900	330551840	5050	5050	5050	5050	0
11	20241024	210800	330551840	5050	5050	5050	5050	0
12	20241024	210700	330551840	5050	5050	5050	5050	0
13	20241024	210600	330551840	5050	5050	5050	5050	0
14	20241024	210500	330551840	5050	5050	5050	5050	0
15	20241024	210400	330551840	5050	5050	5050	5050	0
16	20241024	210300	330551840	5050	5050	5050	5050	0
17	20241024	210200	330551840	5050	5050	5050	5050	0
18	20241024	210100	330551840	5050	5050	5050	5050	0
19	20241024	210000	330551840	5050	5050	5050	5050	0
20	20241024	205900	330551840	5050	5050	5050	5050	0
21	20241024	205800	330551840	5050	5050	5050	5050	0
22	20241024	205700	330551840	5050	5050	5050	5050	0
23	20241024	205600	330551840	5050	5050	5050	5050	0
24	20241024	205500	330551840	5050	5050	5050	5050	0
25	20241024	205400	330551840	5050	5050	5050	5050	0
26	20241024	205300	330551840	5050	5050	5050	5050	0
27	20241024	205200	330551840	5050	5050	5050	5050	0
28	20241024	205100	330551840	5050	5050	5050	5050	0
29	20241024	205000	330551840	5050	5050	5050	5050	0
30	20241024	204900	330551840	5050	5050	5050	5050	0
31	20241024	204800	330551840	5050	5050	5050	5050	0
32	20241024	204700	330551840	5050	5050	5050	5050	721
33	20241024	204600	330551840	5050	5050	5050	5050	0
34	20241024	204500	330551840	5050	5050	5050	5050	0
35	20241024	204400	330551840	5050	5050	5050	5050	0
36	20241024	204300	330551840	5050	5050	5050	5050	0
37	20241024	204200	330551840	5050	5050	5050	5050	0
38	20241024	204100	330551840	5050	5050	5050	5050	0
39	20241024	204000	330551840	5050	5050	5050	5050	0
40	20241024	203900	330551840	5050	5050	5050	5050	0
41	20241024	203800	330551840	5050	5050	5050	5050	0
42	20241024	203700	330551840	5050	5050	5050	5050	0
43	20241024	203600	330551840	5050	5050	5050	5050	0
44	20241024	203500	330551840	5050	5050	5050	5050	0
45	20241024	203400	330551840	5050	5050	5050	5050	0
46	20241024	203300	330551840	5050	5050	5050	5050	0
47	20241024	203200	330551840	5050	5050	5050	5050	0
48	20241024	203100	330551840	5050	5050	5050	5050	0
49	20241024	203000	330551840	5050	5050	5050	5050	0
50	20241024	202900	330551840	5050	5050	5050	5050	0
51	20241024	202800	330551840	5050	5050	5050	5050	0
52	20241024	202700	330551840	5050	5050	5050	5050	0
53	20241024	202600	330551840	5050	5050	5050	5050	0
54	20241024	202500	330551840	5050	5050	5050	5050	0
55	20241024	202400	330551840	5050	5050	5050	5050	0
56	20241024	202300	330551840	5050	5050	5050	5050	0
57	20241024	202200	330551840	5050	5050	5050	5050	0
58	20241024	202100	330551840	5050	5050	5050	5050	0
59	20241024	202000	330551840	5050	5050	5050	5050	0
60	20241024	201900	330551840	5050	5050	5050	5050	0
61	20241024	201800	330551840	5050	5050	5050	5050	0
62	20241024	201700	330551840	5050	5050	5050	5050	721
63	20241024	201600	330551840	5050	5050	5050	5050	0
64	20241024	201500	330551840	5050	5050	5050	5050	0
65	20241024	201400	330551840	5050	5050	5050	5050	0
66	20241024	201300	330551840	5050	5050	5050	5050	0
67	20241024	201200	330551840	5050	5050	5050	5050	0
68	20241024	201100	330551840	5050	5050	5050	5050	0
69	20241024	201000	330551840	5050	5050	5050	5050	0
70	20241024	200900	330551840	5050	5050	5050	5050	0
71	20241024	200800	330551840	5050	5050	5050	5050	0
72	20241024	200700	330551840	5050	5050	5050	5050	0
73	20241024	200600	330551840	5050	5050	5050	5050	0
74	20241024	200500	330551840	5050	5050	5050	5050	0
75	20241024	200400	330551840	5050	5050	5050	5050	0
76	20241024	200300	330551840	5050	5050	5050	5050	0
77	20241024	200200	330551840	5050	5050	5050	5050	0
78	20241024	200100	330551840	5050	5050	5050	5050	0
79	20241024	200000	330551840	5050	5050	5050	5050	0
80	20241024	195900	330551840	5050	5050	5050	5050	0
81	20241024	195800	330551840	5050	5050	5050	5050	0
82	20241024	195700	330551840	5050	5050	5050	5050	0
83	20241024	195600	330551840	5050	5050	5050	5050	0
84	20241024	195500	330551840	5050	5050	5050	5050	0
85	20241024	195400	330551840	5050	5050	5050	5050	0
86	20241024	195300	330551840	5050	5050	5050	5050	0
87	20241024	195200	330551840	5050	5050	5050	5050	0
88	20241024	195100	330551840	5050	5050	5050	5050	0
89	20241024	195000	330551840	5050	5050	5050	5050	0
90	20241024	194900	330551840	5050	5050	5050	5050	0
91	20241024	194800	330551840	5050	5050	5050	5050	0
92	20241024	194700	330551840	5050	5050	5050	5050	721
93	20241024	194600	330551840	5050	5050	5050	5050	0
94	20241024	194500	330551840	5050	5050	5050	5050	0
95	20241024	194400	330551840	5050	5050	5050	5050	0
96	20241024	194300	330551840	5050	5050	5050	5050	0
97	20241024	194200	330551840	5050	5050	5050	5050	0
98	20241024	194100	330551840	5050	5050	5050	5050	0
99	20241024	194000	330551840	5050	5050	5050	5050	0
100	20241024	193900	330551840	5050	5050	5050	5050	0
101	20241024	193800	330551840	5050	5050	5050	5050	0
102	20241024	193700	330551840	5050	5050	5050	5050	0
103	20241024	193600	330551840	5050	5050	5050	5050	0
104	20241024	193500	330551840	5050	5050	5050	5050	0
105	20241024	193400	330551840	5050	5050	5050	5050	0
106	20241024	193300	330551840	5050	5050	5050	5050	0
107	20241024	193200	330551840	5050	5050	5050	5050	0
108	20241024	193100	330551840	5050	5050	5050	5050	0
109	20241024	193000	330551840	5050	5050	5050	5050	0
110	20241024	192900	330551840	5050	5050	5050	5050	0
111	20241024	192800	330551840	5050	5050	5050	5050	0
112	20241024	192700	330551840	5050	5050	5050	5050	0
113	20241024	192600	330551840	5050	5050	5050	5050	0
114	20241024	192500	330551840	5050	5050	5050	5050	0
115	20241024	192400	330551840	5050	5050	5050	5050	0
116	20241024	192300	330551840	5050	5050	5050	5050	0
117	20241024	192200	330551840	5050	5050	5050	5050	0
118	20241024	192100	330551840	5050	5050	5050	5050	0
119	20241024	192000	330551840	5050	5050	5050	5050	0
120	20241024	191900	330551840	5050	5050	5050	5050	0
121	20241024	191800	330551840	5050	5050	5050	5050	0
122	20241024	191700	330551840	5050	5050	5050	5050	721
123	20241024	191600	330551840	5050	5050	5050	5050	0
124	20241024	191500	330551840	5050	5050	5050	5050	0
125	20241024	191400	330551840	5050	5050	5050	5050	0
126	20241024	191300	330551840	5050	5050	5050	5050	0
127	20241024	191200	330551840	5050	5050	5050	5050	0
128	20241024	191100	330551840	5050	5050	5050	5050	0
129	20241024	191000	330551840	5050	5050	5050	5050	0
130	20241024	190900	330551840	5050	5050	5050	5050	0
131	20241024	190800	330551840	5050	5050	5050	5050	0
132	20241024	190700	330551840	5050	5050	5050	5050	0
133	20241024	190600	330551840	5050	5050	5050	5050	0
134	20241024	190500	330551840	5050	5050	5050	5050	0
135	20241024	190400	330551840	5050	5050	5050	5050	0
136	20241024	190300	330551840	5050	5050	5050	5050	0
137	20241024	190200	330551840	5050	5050	5050	5050	0
138	20241024	190100	330551840	5050	5050	5050	5050	0
139	20241024	190000	330551840	5050	5050	5050	5050	0
140	20241024	185900	330551840	5050	5050	5050	5050	0
141	20241024	185800	330551840	5050	5050	5050	5050	0
142	20241024	185700	330551840	5050	5050	5050	5050	0
143	20241024	185600	330551840	5050	5050	5050	5050	0
144	20241024	185500	330551840	5050	5050	5050	5050	0
145	20241024	185400	330551840	5050	5050	5050	5050	0
146	20241024	185300	330551840	5050	5050	5050	5050	0
147	20241024	185200	330551840	5050	5050	5050	5050	0
148	20241024	185100	330551840	5050	5050	5050	5050	0
149	20241024	185000	330551840	5050	5050	5050	5050	0
150	20241024	184900	330551840	5050	5050	5050	5050	0
151	20241024	184800	330551840	5050	5050	5050	5050	0
152	20241024	184700	330551840	5050	5050	5050	5050	721
153	20241024	184600	330551840	5050	5050	5050	5050	0
154	20241024	184500	330551840	5050	5050	5050	5050	0
155	20241024	184400	330551840	5050	5050	5050	5050	0
156	20241024	184300	330551840	5050	5050	5050	5050	0
157	20241024	184200	330551840	5050	5050	5050	5050	0
158	20241024	184100	330551840	5050	5050	5050	5050	0
159	20241024	184000	330551840	5050	5050	5050	5050	0
160	20241024	183900	330551840	5050	5050	5050	5050	0
161	20241024	183800	330551840	5050	5050	5050	5050	0
162	20241024	183700	330551840	5050	5050	5050	5050	0
163	20241024	183600	330551840	5050	5050	5050	5050	0
164	20241024	183500	330551840	5050	5050	5050	5050	0
165	20241024	183400	330551840	5050	5050	5050	5050	0
166	20241024	183300	330551840	5050	5050	5050	5050	0
167	20241024	183200	330551840	5050	5050	5050	5050	0
168	20241024	183100	330551840	5050	5050	5050	5050	0
169	20241024	183000	330551840	5050	5050	5050	5050	0
170	20241024	182900	330551840	5050	5050	5050	5050	0
171	20241024	182800	330551840	5050	5050	5050	5050	0
172	20241024	182700	330551840	5050	5050	5050	5050	0
173	20241024	182600	330551840	5050	5050	5050	5050	0
174	20241024	182500	330551840	5050	5050	5050	5050	0
175	20241024	182400	330551840	5050	5050	5050	5050	0
176	20241024	182300	330551840	5050	5050	5050	5050	0
177	20241024	182200	330551840	5050	5050	5050	5050	0
178	20241024	182100	330551840	5050	5050	5050	5050	0
179	20241024	182000	330551840	5050	5050	5050	5050	0
180	20241024	181900	330551840	5050	5050	5050	5050	0
181	20241024	181800	330551840	5050	5050	5050	5050	0
182	20241024	181700	330551840	5050	5050	5050	5050	721
183	20241024	181600	330551840	5050	5050	5050	5050	0
184	20241024	181500	330551840	5050	5050	5050	5050	0
185	20241024	181400	330551840	5050	5050	5050	5050	0
186	20241024	181300	330551840	5050	5050	5050	5050	0
187	20241024	181200	330551840	5050	5050	5050	5050	0
188	20241024	181100	330551840	5050	5050	5050	5050	0
189	20241024	181000	330551840	5050	5050	5050	5050	0
190	20241024	180900	330551840	5050	5050	5050	5050	0
191	20241024	180800	330551840	5050	5050	5050	5050	0
192	20241024	180700	330551840	5050	5050	5050	5050	0
193	20241024	180600	330551840	5050	5050	5050	5050	0
194	20241024	180500	330551840	5050	5050	5050	5050	0
195	20241024	180400	330551840	5050	5050	5050	5050	0
196	20241024	180300	330551840	5050	5050	5050	5050	0
197	20241024	180200	330551840	5050	5050	5050	5050	0
198	20241024	180100	330551840	5050	5050	5050	5050	0
199	20241024	180000	330551840	5050	5050	5050	5050	0
200	20241024	175900	330551840	5050	5050	5050	5050	0
201	20241024	175800	330551840	5050	5050	5050	5050	0
202	20241024	175700	330551840	5050	5050	5050	5050	0
203	20241024	175600	330551840	5050	5050	5050	5050	0
204	20241024	175500	330551840	5050	5050	5050	5050	0
205	20241024	175400	330551840	5050	5050	5050	5050	0
206	20241024	175300	330551840	5050	5050	5050	5050	0
207	20241024	175200	330551840	5050	5050	5050	5050	0
208	20241024	175100	330551840	5050	5050	5050	5050	0
209	20241024	175000	330551840	5050	5050	5050	5050	0
210	20241024	174900	330551840	5050	5050	5050	5050	0
211	20241024	174800	330551840	5050	5050	5050	5050	0
212	20241024	174700	330551840	5050	5050	5050	5050	721
213	20241024	174600	330551840	5050	5050	5050	5050	0
214	20241024	174500	330551840	5050	5050	5050	5050	0
215	20241024	174400	330551840	5050	5050	5050	5050	0
216	20241024	174300	330551840	5050	5050	5050	5050	0
217	20241024	174200	330551840	5050	5050	5050	5050	0
218	20241024	174100	330551840	5050	5050	5050	5050	0
219	20241024	174000	330551840	5050	5050	5050	5050	0
220	20241024	173900	330551840	5050	5050	5050	5050	0
221	20241024	173800	330551840	5050	5050	5050	5050	0
222	20241024	173700	330551840	5050	5050	5050	5050	0
223	20241024	173600	330551840	5050	5050	5050	5050	0
224	20241024	173500	330551840	5050	5050	5050	5050	0
225	20241024	173400	330551840	5050	5050	5050	5050	0
226	20241024	173300	330551840	5050	5050	5050	5050	0
227	20241024	173200	330551840	5050	5050	5050	5050	0
228	20241024	173100	330551840	5050	5050	5050	5050	0
229	20241024	173000	330551840	5050	5050	5050	5050	0
230	20241024	172900	330551840	5050	5050	5050	5050	0
231	20241024	172800	330551840	5050	5050	5050	5050	0
232	20241024	172700	330551840	5050	5050	5050	5050	0
233	20241024	172600	330551840	5050	5050	5050	5050	0
234	20241024	172500	330551840	5050	5050	5050	5050	0
235	20241024	172400	330551840	5050	5050	5050	5050	0
236	20241024	172300	330551840	5050	5050	5050	5050	0
237	20241024	172200	330551840	5050	5050	5050	5050	0
238	20241024	172100	330551840	5050	5050	5050	5050	0
239	20241024	172000	330551840	5050	5050	5050	5050	0
240	20241024	171900	330551840	5050	5050	5050	5050	0
241	20241024	171800	330551840	5050	5050	5050	5050	0
242	20241024	171700	330551840	5050	5050	5050	5050	721
243	20241024	171600	330551840	5050	5050	5050	5050	0
244	20241024	171500	330551840	5050	5050	5050	5050	0
245	20241024	171400	330551840	5050	5050	5050	5050	0
246	20241024	171300	330551840	5050	5050	5050	5050	0
247	20241024	171200	330551840	5050	5050	5050	5050	0
248	20241024	171100	330551840	5050	5050	5050	5050	0
249	20241024	171000	330551840	5050	5050	5050	5050	0
250	20241024	170900	330551840	5050	5050	5050	5050	0
251	20241024	170800	330551840	5050	5050	5050	5050	0
252	20241024	170700	330551840	5050	5050	5050	5050	0
253	20241024	170600	330551840	5050	5050	5050	5050	0
254	20241024	170500	330551840	5050	5050	5050	5050	0
255	20241024	170400	330551840	5050	5050	5050	5050	0
256	20241024	170300	330551840	5050	5050	5050	5050	0
257	20241024	170200	330551840	5050	5050	5050	5050	0
258	20241024	170100	330551840	5050	5050	5050	5050	0
259	20241024	170000	330551840	5050	5050	5050	5050	0
260	20241024	165900	330551840	5050	5050	5050	5050	0
261	20241024	165800	330551840	5050	5050	5050	5050	0
262	20241024	165700	330551840	5050	5050	5050	5050	0
263	20241024	165600	330551840	5050	5050	5050	5050	0
264	20241024	165500	330551840	5050	5050	5050	5050	0
265	20241024	165400	330551840	5050	5050	5050	5050	0
266	20241024	165300	330551840	5050	5050	5050	5050	0
267	20241024	165200	330551840	5050	5050	5050	5050	0
268	20241024	165100	330551840	5050	5050	5050	5050	0
269	20241024	165000	330551840	5050	5050	5050	5050	0
270	20241024	164900	330551840	5050	5050	5050	5050	0
271	20241024	164800	330551840	5050	5050	5050	5050	0
272	20241024	164700	330551840	5050	5050	5050	5050	721
273	20241024	164600	330551840	5050	5050	5050	5050	0
274	20241024	164500	330551840	5050	5050	5050	5050	0
275	20241024	164400	330551840	5050	5050	5050	5050	0
276	20241024	164300	330551840	5050	5050	5050	5050	0
277	20241024	164200	330551840	5050	5050	5050	5050	0
278	20241024	164100	330551840	5050	5050	5050	5050	0
279	20241024	164000	330551840	5050	5050	5050	5050	0
280	20241024	163900	330551840	5050	5050	5050	5050	0
281	20241024	163800	330551840	5050	5050	5050	5050	0
282	20241024	163700	330551840	5050	5050	5050	5050	0
283	20241024	163600	330551840	5050	5050	5050	5050	0
284	20241024	163500	330551840	5050	5050	5050	5050	0
285	20241024	163400	330551840	5050	5050	5050	5050	0
286	20241024	163300	330551840	5050	5050	5050	5050	0
287	20241024	163200	330551840	5050	5050	5050	5050	0
288	20241024	163100	330551840	5050	5050	5050	5050	0
289	20241024	163000	330551840	5050	5050	5050	5050	0
290	20241024	162900	330551840	5050	5050	5050	5050	0
291	20241024	162800	330551840	5050	5050	5050	5050	0
292	20241024	162700	330551840	5050	5050	5050	5050	0
293	20241024	162600	330551840	5050	5050	5050	5050	0
294	20241024	162500	330551840	5050	5050	5050	5050	0
295	20241024	162400	330551840	5050	5050	5050	5050	0
296	20241024	162300	330551840	5050	5050	5050	5050	0
297	20241024	162200	330551840	5050	5050	5050	5050	0
298	20241024	162100	330551840	5050	5050	5050	5050	0
299	20241024	162000	330551840	5050	5050	5050	5050	0
300	20241024	161900	330551840	5050	5050	5050	5050	0
301	20241024	161800	330551840	5050	5050	5050	5050	0
302	20241024	161700	330551840	5050	5050	5050	5050	721
303	20241024	161600	330551840	5050	5050	5050	5050	0
304	20241024	161500	330551840	5050	5050	5050	5050	0
305	20241024	161400	330551840	5050	5050	5050	5050	0
306	20241024	161300	330551840	5050	5050	5050	5050	0
307	20241024	161200	330551840	5050	5050	5050	5050	0
308	20241024	161100	330551840	5050	5050	5050	5050	0
309	20241024	161000	330551840	5050	5050	5050	5050	0
310	20241024	160900	330551840	5050	5050	5050	5050	0
311	20241024	160800	330551840	5050	5050	5050	5050	0
312	20241024	160700	330551840	5050	5050	5050	5050	0
313	20241024	160600	330551840	5050	5050	5050	5050	0
314	20241024	160500	330551840	5050	5050	5050	5050	0
315	20241024	160400	330551840	5050	5050	5050	5050	0
316	20241024	160300	330551840	5050	5050	5050	5050	0
317	20241024	160200	330551840	5050	5050	5050	5050	0
318	20241024	160100	330551840	5050	5050	5050	5050	0
319	20241024	160000	330551840	5050	5050	5050	5050	0
320	20241024	155900	330551840	5050	5050	5050	5050	0
321	20241024	155800	330551840	5050	5050	5050	5050	0
322	20241024	155700	330551840	5050	5050	5050	5050	0
323	20241024	155600	330551840	5050	5050	5050	5050	0
324	20241024	155500	330551840	5050	5050	5050	5050	0
325	20241024	155400	330551840	5050	5050	5050	5050	0
326	20241024	155300	330551840	5050	5050	5050	5050	0
327	20241024	155200	330551840	5050	5050	5050	5050	0
328	20241024	155100	330551840	5050	5050	5050	5050	0
329	20241024	155000	330551840	5050	5050	5050	5050	0
330	20241024	154900	330551840	5050	5050	5050	5050	0
331	20241024	154800	330551840	5050	5050	5050	5050	0
332	20241024	154700	330551840	5050	5050	5050	5050	721
333	20241024	154600	330551840	5050	5050	5050	5050	0
334	20241024	154500	330551840	5050	5050	5050	5050	0
335	20241024	154400	330551840	5050	5050	5050	5050	0
336	20241024	154300	330551840	5050	5050	5050	5050	0
337	20241024	154200	330551840	5050	5050	5050	5050	0
338	20241024	154100	330551840	5050	5050	5050	5050	0
339	20241024	154000	330551840	5050	5050	5050	5050	0
340	20241024	153900	330551840	5050	5050	5050	5050	0
341	20241024	153800	330551840	5050	5050	5050	5050	0
342	20241024	153700	330551840	5050	5050	5050	5050	0
343	20241024	153600	330551840	5050	5050	5050	5050	0
344	20241024	153500	330551840	5050	5050	5050	5050	0
345	20241024	153400	330551840	5050	5050	5050	5050	0
346	20241024	153300	330551840	5050	5050	5050	5050	0
347	20241024	153200	330551840	5050	5050	5050	5050	0
348	20241024	153100	330551840	5050	5050	5050	5050	0
349	20241024	153000	330551840	5050	5050	5050	5050	721
350	20241024	152900	326910790	5070	5070	5070	5070	0
351	20241024	152800	326910790	5070	5070	5070	5070	0
352	20241024	152700	326910790	5070	5070	5070	5070	0
353	20241024	152600	326910790	5070	5070	5070	5070	0
354	20241024	152500	326910790	5070	5070	5070	5070	0
355	20241024	152400	326910790	5070	5070	5070	5070	0
356	20241024	152300	326910790	5070	5070	5070	5070	0
357	20241024	152200	326910790	5070	5070	5070	5070	0
358	20241024	152100	326910790	5070	5070	5070	5070	0
359	20241024	152000	326910790	5070	5070	5070	5070	0
360	20241024	151900	326910790	5070	5050	5070	5050	13
361	20241024	151800	326844940	5040	5060	5060	5040	486
362	20241024	151700	324395410	5070	5070	5070	5070	1230
363	20241024	151600	318159310	5070	5070	5070	5070	1
364	20241024	151500	318154240	5040	5050	5050	5040	1003
365	20241024	151400	313089120	5070	5070	5070	5070	77
366	20241024	151300	312698730	5070	5070	5070	5070	77
367	20241024	151200	312308340	5040	5040	5040	5040	0
368	20241024	151100	312308340	5040	5040	5040	5040	5
369	20241024	151000	312283140	5050	5070	5070	5050	1077
370	20241024	150900	306835430	5070	5070	5070	5070	77
371	20241024	150800	306445040	5070	5070	5070	5070	77
372	20241024	150700	306054650	5070	5070	5070	5070	77
373	20241024	150600	305664260	5070	5070	5070	5070	77
374	20241024	150500	305273870	5070	5070	5070	5070	77
375	20241024	150400	304883480	5070	5070	5070	5070	77
376	20241024	150300	304493090	5070	5070	5070	5070	77
377	20241024	150200	304102700	5070	5070	5070	5070	107
378	20241024	150100	303560210	5060	5070	5070	5060	134
379	20241024	150000	302881400	5070	5070	5070	5070	64
380	20241024	145900	302556920	5060	5070	5070	5060	90
381	20241024	145800	302100750	5070	5070	5070	5070	77
382	20241024	145700	301710360	5070	5070	5070	5070	77
383	20241024	145600	301319970	5070	5070	5070	5070	77
384	20241024	145500	300929580	5070	5070	5070	5070	77
385	20241024	145400	300539190	5070	5070	5070	5070	77
386	20241024	145300	300148800	5070	5070	5070	5070	154
387	20241024	145200	299368020	5070	5070	5070	5070	77
388	20241024	145100	298977630	5070	5070	5070	5070	77
389	20241024	145000	298587240	5070	5070	5070	5070	77
390	20241024	144900	298196850	5070	5070	5070	5070	0
391	20241024	144800	298196850	5070	5070	5070	5070	0
392	20241024	144700	298196850	5070	5060	5070	5060	330
393	20241024	144600	296526290	5080	5080	5080	5080	77
394	20241024	144500	296135130	5080	5080	5080	5080	77
395	20241024	144400	295743970	5080	5080	5080	5080	277
396	20241024	144300	294336810	5080	5080	5080	5080	154
397	20241024	144200	293554490	5080	5080	5080	5080	78
398	20241024	144100	293158250	5080	5080	5080	5080	77
399	20241024	144000	292767090	5080	5080	5080	5080	77
400	20241024	143900	292375930	5080	5080	5080	5080	77
401	20241024	143800	291984770	5080	5080	5080	5080	77
402	20241024	143700	291593610	5080	5080	5080	5080	77
403	20241024	143600	291202450	5080	5080	5080	5080	77
404	20241024	143500	290811290	5080	5080	5080	5080	77
405	20241024	143400	290420130	5080	5080	5080	5080	76
406	20241024	143300	290034050	5070	5070	5070	5070	654
407	20241024	143200	286718270	5070	5070	5070	5070	77
408	20241024	143100	286327880	5070	5070	5070	5070	77
409	20241024	143000	285937490	5070	5070	5070	5070	77
410	20241024	142900	285547100	5070	5070	5070	5070	77
411	20241024	142800	285156710	5070	5070	5070	5070	77
412	20241024	142700	284766320	5070	5070	5070	5070	77
413	20241024	142600	284375930	5070	5070	5070	5070	77
414	20241024	142500	283985540	5070	5070	5070	5070	77
415	20241024	142400	283595150	5070	5070	5070	5070	77
416	20241024	142300	283204760	5070	5070	5070	5070	154
417	20241024	142200	282423980	5070	5070	5070	5070	77
418	20241024	142100	282033590	5070	5070	5070	5070	76
419	20241024	142000	281648270	5070	5070	5070	5070	77
420	20241024	141900	281257880	5070	5070	5070	5070	77
421	20241024	141800	280867490	5070	5070	5070	5070	77
422	20241024	141700	280477100	5070	5070	5070	5070	77
423	20241024	141600	280086710	5070	5070	5070	5070	77
424	20241024	141500	279696320	5050	5050	5050	5050	1085
425	20241024	141400	274217070	5050	5050	5050	5050	0
426	20241024	141300	274217070	5050	5050	5050	5050	0
427	20241024	141200	274217070	5050	5080	5080	5050	3077
428	20241024	141100	258652710	5080	5080	5080	5080	77
429	20241024	141000	258261550	5080	5080	5080	5080	77
430	20241024	140900	257870390	5080	5080	5080	5080	77
431	20241024	140800	257479230	5080	5080	5080	5080	76
432	20241024	140700	257093150	5080	5080	5080	5080	77
433	20241024	140600	256701990	5080	5080	5080	5080	77
434	20241024	140500	256310830	5080	5080	5080	5080	77
435	20241024	140400	255919670	5070	5070	5070	5070	0
436	20241024	140300	255919670	5070	5090	5090	5070	4329
437	20241024	140200	233967850	5070	5080	5080	5070	6409
438	20241024	140100	201471790	5070	5080	5080	5070	4104
439	20241024	140000	180663740	5070	5080	5080	5070	4256
440	20241024	135900	159085050	5080	5080	5080	5080	77
441	20241024	135800	158693890	5080	5080	5080	5080	77
442	20241024	135700	158302730	5080	5080	5080	5080	77
443	20241024	135600	157911570	5080	5080	5080	5080	77
444	20241024	135500	157520410	5080	5080	5080	5080	76
445	20241024	135400	157134330	5080	5080	5080	5080	154
446	20241024	135300	156352010	5080	5080	5080	5080	77
447	20241024	135200	155960850	5080	5080	5080	5080	77
448	20241024	135100	155569690	5080	5080	5080	5080	77
449	20241024	135000	155178530	5080	5080	5080	5080	77
450	20241024	134900	154787370	5080	5080	5080	5080	77
451	20241024	134800	154396210	5080	5080	5080	5080	77
452	20241024	134700	154005050	5080	5080	5080	5080	77
453	20241024	134600	153613890	5080	5080	5080	5080	77
454	20241024	134500	153222730	5080	5080	5080	5080	77
455	20241024	134400	152831570	5080	5080	5080	5080	154
456	20241024	134300	152049250	5080	5080	5080	5080	76
457	20241024	134200	151663170	5080	5080	5080	5080	77
458	20241024	134100	151272010	5080	5080	5080	5080	77
459	20241024	134000	150880850	5080	5080	5080	5080	77
460	20241024	133900	150489690	5080	5080	5080	5080	77
461	20241024	133800	150098530	5080	5080	5080	5080	77
462	20241024	133700	149707370	5080	5080	5080	5080	77
463	20241024	133600	149316210	5070	5070	5070	5070	719
464	20241024	133500	145670880	5070	5070	5070	5070	77
465	20241024	133400	145280490	5070	5070	5070	5070	174
466	20241024	133300	144398310	5070	5070	5070	5070	77
467	20241024	133200	144007920	5070	5050	5070	5050	577
468	20241024	133100	141092530	5070	5070	5070	5070	77
469	20241024	133000	140702140	5060	5060	5060	5060	0
470	20241024	132900	140702140	5060	5060	5060	5060	532
471	20241024	132800	138010220	5050	5050	5050	5050	0
472	20241024	132700	138010220	5050	5070	5070	5050	2223
473	20241024	132600	126778530	5070	5060	5070	5060	926
474	20241024	132500	122092200	5060	5060	5060	5060	77
475	20241024	132400	121702580	5060	5060	5060	5060	254
476	20241024	132300	120417340	5050	5050	5050	5050	0
477	20241024	132200	120417340	5050	5050	5050	5050	397
478	20241024	132100	118412490	5050	5050	5050	5050	0
479	20241024	132000	118412490	5050	5090	5090	5050	6474
480	20241024	131900	85701460	5080	5080	5080	5080	1
481	20241024	131800	85696380	5080	5080	5080	5080	0
482	20241024	131700	85696380	5080	5080	5080	5080	0
483	20241024	131600	85696380	5080	5080	5080	5080	0
484	20241024	131500	85696380	5080	5080	5080	5080	0
485	20241024	131400	85696380	5080	5080	5080	5080	0
486	20241024	131300	85696380	5080	5080	5080	5080	0
487	20241024	131200	85696380	5080	5080	5080	5080	0
488	20241024	131100	85696380	5080	5080	5080	5080	0
489	20241024	131000	85696380	5080	5080	5080	5080	0
490	20241024	130900	85696380	5080	5080	5080	5080	198
491	20241024	130800	84690540	5080	5080	5080	5080	0
492	20241024	130700	84690540	5080	5080	5080	5080	50
493	20241024	130600	84436540	5080	5080	5080	5080	0
494	20241024	130500	84436540	5080	5080	5080	5080	0
495	20241024	130400	84436540	5080	5080	5080	5080	0
496	20241024	130300	84436540	5080	5080	5080	5080	0
497	20241024	130200	84436540	5080	5080	5080	5080	0
498	20241024	130100	84436540	5080	5080	5080	5080	0
499	20241024	130000	84436540	5080	5080	5080	5080	0
500	20241024	125900	84436540	5080	5080	5080	5080	0
501	20241024	125800	84436540	5080	5080	5080	5080	0
502	20241024	125700	84436540	5080	5080	5080	5080	0
503	20241024	125600	84436540	5080	5080	5080	5080	1000
504	20241024	125500	79356540	5080	5080	5080	5080	0
505	20241024	125400	79356540	5080	5080	5080	5080	107
506	20241024	125300	78812980	5080	5080	5080	5080	0
507	20241024	125200	78812980	5080	5080	5080	5080	0
508	20241024	125100	78812980	5080	5080	5080	5080	0
509	20241024	125000	78812980	5080	5080	5080	5080	151
510	20241024	124900	78045900	5080	5080	5080	5080	0
511	20241024	124800	78045900	5080	5080	5080	5080	0
512	20241024	124700	78045900	5080	5080	5080	5080	0
513	20241024	124600	78045900	5080	5080	5080	5080	0
514	20241024	124500	78045900	5080	5080	5080	5080	18
515	20241024	124400	77954460	5080	5080	5080	5080	0
516	20241024	124300	77954460	5080	5080	5080	5080	5
517	20241024	124200	77929060	5080	5080	5080	5080	0
518	20241024	124100	77929060	5080	5080	5080	5080	6
519	20241024	124000	77898580	5080	5080	5080	5080	1
520	20241024	123900	77893500	5090	5090	5090	5090	0
521	20241024	123800	77893500	5090	5090	5090	5090	0
522	20241024	123700	77893500	5090	5090	5090	5090	0
523	20241024	123600	77893500	5090	5090	5090	5090	0
524	20241024	123500	77893500	5090	5090	5090	5090	0
525	20241024	123400	77893500	5090	5090	5090	5090	0
526	20241024	123300	77893500	5090	5090	5090	5090	0
527	20241024	123200	77893500	5090	5090	5090	5090	0
528	20241024	123100	77893500	5090	5090	5090	5090	0
529	20241024	123000	77893500	5090	5090	5090	5090	50
530	20241024	122900	77639000	5090	5090	5090	5090	100
531	20241024	122800	77130000	5080	5080	5080	5080	0
532	20241024	122700	77130000	5080	5080	5080	5080	0
533	20241024	122600	77130000	5080	5080	5080	5080	0
534	20241024	122500	77130000	5080	5080	5080	5080	0
535	20241024	122400	77130000	5080	5080	5080	5080	0
536	20241024	122300	77130000	5080	5080	5080	5080	0
537	20241024	122200	77130000	5080	5080	5080	5080	0
538	20241024	122100	77130000	5080	5080	5080	5080	1
539	20241024	122000	77124920	5090	5090	5090	5090	0
540	20241024	121900	77124920	5090	5090	5090	5090	0
541	20241024	121800	77124920	5090	5090	5090	5090	0
542	20241024	121700	77124920	5090	5090	5090	5090	0
543	20241024	121600	77124920	5090	5090	5090	5090	0
544	20241024	121500	77124920	5090	5090	5090	5090	1
545	20241024	121400	77119830	5080	5080	5080	5080	100
546	20241024	121300	76611830	5080	5080	5080	5080	0
547	20241024	121200	76611830	5080	5080	5080	5080	486
548	20241024	121100	74142950	5080	5080	5080	5080	0
549	20241024	121000	74142950	5080	5080	5080	5080	18
550	20241024	120900	74051510	5080	5080	5080	5080	0
551	20241024	120800	74051510	5080	5080	5080	5080	13
552	20241024	120700	73985470	5080	5080	5080	5080	200
553	20241024	120600	72969470	5090	5090	5090	5090	5
554	20241024	120500	72944020	5090	5090	5090	5090	0
555	20241024	120400	72944020	5090	5090	5090	5090	0
556	20241024	120300	72944020	5090	5090	5090	5090	0
557	20241024	120200	72944020	5090	5090	5090	5090	0
558	20241024	120100	72944020	5090	5090	5090	5090	2
559	20241024	120000	72933840	5080	5080	5080	5080	0
560	20241024	115900	72933840	5080	5080	5080	5080	61
561	20241024	115800	72623960	5080	5080	5080	5080	50
562	20241024	115700	72369960	5080	5080	5080	5080	0
563	20241024	115600	72369960	5080	5080	5080	5080	395
564	20241024	115500	70363360	5090	5090	5090	5090	1
565	20241024	115400	70358270	5090	5090	5090	5090	0
566	20241024	115300	70358270	5090	5090	5090	5090	0
567	20241024	115200	70358270	5090	5090	5090	5090	0
568	20241024	115100	70358270	5090	5090	5090	5090	0
569	20241024	115000	70358270	5090	5090	5090	5090	0
570	20241024	114900	70358270	5090	5090	5090	5090	0
571	20241024	114800	70358270	5090	5090	5090	5090	0
572	20241024	114700	70358270	5090	5090	5090	5090	0
573	20241024	114600	70358270	5090	5090	5090	5090	0
574	20241024	114500	70358270	5090	5090	5090	5090	0
575	20241024	114400	70358270	5090	5090	5090	5090	0
576	20241024	114300	70358270	5090	5090	5090	5090	0
577	20241024	114200	70358270	5090	5090	5090	5090	0
578	20241024	114100	70358270	5090	5090	5090	5090	0
579	20241024	114000	70358270	5090	5090	5090	5090	0
580	20241024	113900	70358270	5090	5090	5090	5090	0
581	20241024	113800	70358270	5090	5090	5090	5090	0
582	20241024	113700	70358270	5090	5090	5090	5090	0
583	20241024	113600	70358270	5090	5090	5090	5090	0
584	20241024	113500	70358270	5090	5090	5090	5090	0
585	20241024	113400	70358270	5090	5090	5090	5090	0
586	20241024	113300	70358270	5090	5090	5090	5090	0
587	20241024	113200	70358270	5090	5070	5090	5070	2000
588	20241024	113100	60194530	5070	5070	5070	5070	0
589	20241024	113000	60194530	5070	5070	5070	5070	0
590	20241024	112900	60194530	5070	5070	5070	5070	0
591	20241024	112800	60194530	5070	5070	5070	5070	0
592	20241024	112700	60194530	5070	5070	5070	5070	20
593	20241024	112600	60093130	5080	5080	5080	5080	0
594	20241024	112500	60093130	5080	5080	5080	5080	0
595	20241024	112400	60093130	5080	5080	5080	5080	0
596	20241024	112300	60093130	5080	5080	5080	5080	1
597	20241024	112200	60088050	5070	5070	5070	5070	200
598	20241024	112100	59074050	5070	5070	5070	5070	29
599	20241024	112000	58927020	5070	5070	5070	5070	19
600	20241024	111900	58830690	5070	5070	5070	5070	0
601	20241024	111800	58830690	5070	5070	5070	5070	0
602	20241024	111700	58830690	5070	5070	5070	5070	0
603	20241024	111600	58830690	5070	5070	5070	5070	0
604	20241024	111500	58830690	5070	5070	5070	5070	0
605	20241024	111400	58830690	5070	5070	5070	5070	0
606	20241024	111300	58830690	5070	5070	5070	5070	0
607	20241024	111200	58830690	5070	5070	5070	5070	0
608	20241024	111100	58830690	5070	5070	5070	5070	0
609	20241024	111000	58830690	5070	5070	5070	5070	0
610	20241024	110900	58830690	5070	5070	5070	5070	1
611	20241024	110800	58825620	5060	5060	5060	5060	0
612	20241024	110700	58825620	5060	5060	5060	5060	0
613	20241024	110600	58825620	5060	5060	5060	5060	0
614	20241024	110500	58825620	5060	5060	5060	5060	0
615	20241024	110400	58825620	5060	5060	5060	5060	0
616	20241024	110300	58825620	5060	5060	5060	5060	0
617	20241024	110200	58825620	5060	5060	5060	5060	0
618	20241024	110100	58825620	5060	5060	5060	5060	0
619	20241024	110000	58825620	5060	5060	5060	5060	0
620	20241024	105900	58825620	5060	5060	5060	5060	0
621	20241024	105800	58825620	5060	5060	5060	5060	0
622	20241024	105700	58825620	5060	5060	5060	5060	0
623	20241024	105600	58825620	5060	5060	5060	5060	0
624	20241024	105500	58825620	5060	5060	5060	5060	23
625	20241024	105400	58709240	5060	5060	5060	5060	0
626	20241024	105300	58709240	5060	5060	5060	5060	0
627	20241024	105200	58709240	5060	5060	5060	5060	4
628	20241024	105100	58689000	5070	5070	5070	5070	0
629	20241024	105000	58689000	5070	5070	5070	5070	0
630	20241024	104900	58689000	5070	5070	5070	5070	0
631	20241024	104800	58689000	5070	5070	5070	5070	48
632	20241024	104700	58445640	5070	5070	5070	5070	0
633	20241024	104600	58445640	5070	5070	5070	5070	0
634	20241024	104500	58445640	5070	5070	5070	5070	1
635	20241024	104400	58440570	5070	5070	5070	5070	0
636	20241024	104300	58440570	5070	5070	5070	5070	0
637	20241024	104200	58440570	5070	5070	5070	5070	0
638	20241024	104100	58440570	5070	5070	5070	5070	0
639	20241024	104000	58440570	5070	5070	5070	5070	0
640	20241024	103900	58440570	5070	5070	5070	5070	0
641	20241024	103800	58440570	5070	5070	5070	5070	0
642	20241024	103700	58440570	5070	5070	5070	5070	8
643	20241024	103600	58400010	5070	5070	5070	5070	0
644	20241024	103500	58400010	5070	5070	5070	5070	1000
645	20241024	103400	53330010	5070	5070	5070	5070	0
646	20241024	103300	53330010	5070	5070	5070	5070	0
647	20241024	103200	53330010	5070	5070	5070	5070	0
648	20241024	103100	53330010	5070	5070	5070	5070	0
649	20241024	103000	53330010	5070	5070	5070	5070	0
650	20241024	102900	53330010	5070	5070	5070	5070	0
651	20241024	102800	53330010	5070	5070	5070	5070	1
652	20241024	102700	53324940	5070	5070	5070	5070	0
653	20241024	102600	53324940	5070	5070	5070	5070	0
654	20241024	102500	53324940	5070	5070	5070	5070	0
655	20241024	102400	53324940	5070	5070	5070	5070	0
656	20241024	102300	53324940	5070	5070	5070	5070	0
657	20241024	102200	53324940	5070	5070	5070	5070	0
658	20241024	102100	53324940	5070	5070	5070	5070	0
659	20241024	102000	53324940	5070	5070	5070	5070	0
660	20241024	101900	53324940	5070	5070	5070	5070	0
661	20241024	101800	53324940	5070	5070	5070	5070	0
662	20241024	101700	53324940	5070	5070	5070	5070	0
663	20241024	101600	53324940	5070	5070	5070	5070	0
664	20241024	101500	53324940	5070	5070	5070	5070	56
665	20241024	101400	53041020	5060	5060	5060	5060	0
666	20241024	101300	53041020	5060	5060	5060	5060	0
667	20241024	101200	53041020	5060	5060	5060	5060	0
668	20241024	101100	53041020	5060	5050	5060	5050	709
669	20241024	101000	49453980	5050	5050	5050	5050	0
670	20241024	100900	49453980	5050	5050	5050	5050	0
671	20241024	100800	49453980	5050	5050	5050	5050	19
672	20241024	100700	49358030	5050	5050	5050	5050	0
673	20241024	100600	49358030	5050	5050	5050	5050	0
674	20241024	100500	49358030	5050	5050	5050	5050	300
675	20241024	100400	47843030	5050	5050	5050	5050	0
676	20241024	100300	47843030	5050	5050	5050	5050	2
677	20241024	100200	47832930	5050	5050	5050	5050	0
678	20241024	100100	47832930	5050	5050	5050	5050	15
679	20241024	100000	47757180	5050	5050	5050	5050	0
680	20241024	095900	47757180	5050	5050	5050	5050	0
681	20241024	095800	47757180	5050	5050	5050	5050	0
682	20241024	095700	47757180	5050	5050	5050	5050	0
683	20241024	095600	47757180	5050	5050	5050	5050	1
684	20241024	095500	47752130	5030	5030	5030	5030	0
685	20241024	095400	47752130	5030	5030	5030	5030	0
686	20241024	095300	47752130	5030	5030	5030	5030	0
687	20241024	095200	47752130	5030	5030	5030	5030	0
688	20241024	095100	47752130	5030	5030	5040	5030	224
689	20241024	095000	46625380	5050	5050	5050	5050	1
690	20241024	094900	46620330	5030	5040	5040	5030	4919
691	20241024	094800	21874560	5030	5030	5030	5030	0
692	20241024	094700	21874560	5030	5030	5030	5030	1
693	20241024	094600	21869530	5030	5030	5030	5030	20
694	20241024	094500	21768930	5030	5030	5030	5030	0
695	20241024	094400	21768930	5030	5030	5030	5030	0
696	20241024	094300	21768930	5030	5050	5050	5030	1968
697	20241024	094200	11855780	5040	5040	5040	5040	0
698	20241024	094100	11855780	5040	5040	5040	5040	0
699	20241024	094000	11855780	5040	5040	5040	5040	0
700	20241024	093900	11855780	5040	5040	5040	5040	0
701	20241024	093800	11855780	5040	5040	5040	5040	0
702	20241024	093700	11855780	5040	5040	5040	5040	0
703	20241024	093600	11855780	5040	5040	5040	5040	233
704	20241024	093500	10681460	5050	5050	5050	5050	198
705	20241024	093400	9681560	5060	5060	5060	5060	5
706	20241024	093300	9656260	5060	5060	5060	5060	1
707	20241024	093200	9651200	5060	5060	5060	5060	5
708	20241024	093100	9625900	5060	5060	5060	5060	0
709	20241024	093000	9625900	5060	5060	5060	5060	20
710	20241024	092900	9524700	5050	5050	5050	5050	824
711	20241024	092800	5363500	5050	5050	5050	5050	0
712	20241024	092700	5363500	5050	5050	5050	5050	0
713	20241024	092600	5363500	5050	5050	5050	5050	0
714	20241024	092500	5363500	5050	5050	5050	5050	0
715	20241024	092400	5363500	5050	5050	5050	5050	1
716	20241024	092300	5358450	5050	5050	5050	5050	100
717	20241024	092200	4853450	5060	5060	5060	5060	0
718	20241024	092100	4853450	5060	5060	5060	5060	0
719	20241024	092000	4853450	5060	5060	5060	5060	0
720	20241024	091900	4853450	5060	5060	5060	5060	50
721	20241024	091800	4600450	5050	5050	5050	5050	461
722	20241024	091700	2272400	5060	5060	5060	5060	411
723	20241024	091600	192740	5070	5070	5070	5070	0
724	20241024	091500	192740	5070	5070	5070	5070	15
725	20241024	091400	116690	5080	5080	5080	5080	0
726	20241024	091300	116690	5080	5080	5080	5080	0
727	20241024	091200	116690	5080	5080	5080	5080	0
728	20241024	091100	116690	5080	5080	5080	5080	0
729	20241024	091000	116690	5080	5080	5080	5080	13
730	20241024	090900	50650	5080	5080	5080	5080	0
731	20241024	090800	50650	5080	5080	5080	5080	0
732	20241024	090700	50650	5080	5080	5080	5080	0
733	20241024	090600	50650	5080	5080	5080	5080	0
734	20241024	090500	50650	5080	5080	5080	5080	1
735	20241024	090400	45570	5060	5060	5060	5060	0
736	20241024	090300	45570	5060	5060	5060	5060	0
737	20241024	090200	45570	5060	5060	5060	5060	0
738	20241024	090100	45570	5060	5060	5060	5060	0
739	20241024	090000	45570	5060	5080	5080	5060	9