KissMeData/139990/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202500	54099380	5040	5040	5040	5040	103
3	20241024	202400	54099380	5040	5040	5040	5040	0
4	20241024	202300	54099380	5040	5040	5040	5040	0
5	20241024	202200	54099380	5040	5040	5040	5040	0
6	20241024	202100	54099380	5040	5040	5040	5040	0
7	20241024	202000	54099380	5040	5040	5040	5040	0
8	20241024	201900	54099380	5040	5040	5040	5040	0
9	20241024	201800	54099380	5040	5040	5040	5040	0
10	20241024	201700	54099380	5040	5040	5040	5040	0
11	20241024	201600	54099380	5040	5040	5040	5040	0
12	20241024	201500	54099380	5040	5040	5040	5040	0
13	20241024	201400	54099380	5040	5040	5040	5040	0
14	20241024	201300	54099380	5040	5040	5040	5040	0
15	20241024	201200	54099380	5040	5040	5040	5040	0
16	20241024	201100	54099380	5040	5040	5040	5040	0
17	20241024	201000	54099380	5040	5040	5040	5040	0
18	20241024	200900	54099380	5040	5040	5040	5040	0
19	20241024	200800	54099380	5040	5040	5040	5040	0
20	20241024	200700	54099380	5040	5040	5040	5040	0
21	20241024	200600	54099380	5040	5040	5040	5040	0
22	20241024	200500	54099380	5040	5040	5040	5040	0
23	20241024	200400	54099380	5040	5040	5040	5040	0
24	20241024	200300	54099380	5040	5040	5040	5040	0
25	20241024	200200	54099380	5040	5040	5040	5040	0
26	20241024	200100	54099380	5040	5040	5040	5040	0
27	20241024	200000	54099380	5040	5040	5040	5040	0
28	20241024	195900	54099380	5040	5040	5040	5040	0
29	20241024	195800	54099380	5040	5040	5040	5040	0
30	20241024	195700	54099380	5040	5040	5040	5040	0
31	20241024	195600	54099380	5040	5040	5040	5040	0
32	20241024	195500	54099380	5040	5040	5040	5040	103
33	20241024	195400	54099380	5040	5040	5040	5040	0
34	20241024	195300	54099380	5040	5040	5040	5040	0
35	20241024	195200	54099380	5040	5040	5040	5040	0
36	20241024	195100	54099380	5040	5040	5040	5040	0
37	20241024	195000	54099380	5040	5040	5040	5040	0
38	20241024	194900	54099380	5040	5040	5040	5040	0
39	20241024	194800	54099380	5040	5040	5040	5040	0
40	20241024	194700	54099380	5040	5040	5040	5040	0
41	20241024	194600	54099380	5040	5040	5040	5040	0
42	20241024	194500	54099380	5040	5040	5040	5040	0
43	20241024	194400	54099380	5040	5040	5040	5040	0
44	20241024	194300	54099380	5040	5040	5040	5040	0
45	20241024	194200	54099380	5040	5040	5040	5040	0
46	20241024	194100	54099380	5040	5040	5040	5040	0
47	20241024	194000	54099380	5040	5040	5040	5040	0
48	20241024	193900	54099380	5040	5040	5040	5040	0
49	20241024	193800	54099380	5040	5040	5040	5040	0
50	20241024	193700	54099380	5040	5040	5040	5040	0
51	20241024	193600	54099380	5040	5040	5040	5040	0
52	20241024	193500	54099380	5040	5040	5040	5040	0
53	20241024	193400	54099380	5040	5040	5040	5040	0
54	20241024	193300	54099380	5040	5040	5040	5040	0
55	20241024	193200	54099380	5040	5040	5040	5040	0
56	20241024	193100	54099380	5040	5040	5040	5040	0
57	20241024	193000	54099380	5040	5040	5040	5040	0
58	20241024	192900	54099380	5040	5040	5040	5040	0
59	20241024	192800	54099380	5040	5040	5040	5040	0
60	20241024	192700	54099380	5040	5040	5040	5040	0
61	20241024	192600	54099380	5040	5040	5040	5040	0
62	20241024	192500	54099380	5040	5040	5040	5040	103
63	20241024	192400	54099380	5040	5040	5040	5040	0
64	20241024	192300	54099380	5040	5040	5040	5040	0
65	20241024	192200	54099380	5040	5040	5040	5040	0
66	20241024	192100	54099380	5040	5040	5040	5040	0
67	20241024	192000	54099380	5040	5040	5040	5040	0
68	20241024	191900	54099380	5040	5040	5040	5040	0
69	20241024	191800	54099380	5040	5040	5040	5040	0
70	20241024	191700	54099380	5040	5040	5040	5040	0
71	20241024	191600	54099380	5040	5040	5040	5040	0
72	20241024	191500	54099380	5040	5040	5040	5040	0
73	20241024	191400	54099380	5040	5040	5040	5040	0
74	20241024	191300	54099380	5040	5040	5040	5040	0
75	20241024	191200	54099380	5040	5040	5040	5040	0
76	20241024	191100	54099380	5040	5040	5040	5040	0
77	20241024	191000	54099380	5040	5040	5040	5040	0
78	20241024	190900	54099380	5040	5040	5040	5040	0
79	20241024	190800	54099380	5040	5040	5040	5040	0
80	20241024	190700	54099380	5040	5040	5040	5040	0
81	20241024	190600	54099380	5040	5040	5040	5040	0
82	20241024	190500	54099380	5040	5040	5040	5040	0
83	20241024	190400	54099380	5040	5040	5040	5040	0
84	20241024	190300	54099380	5040	5040	5040	5040	0
85	20241024	190200	54099380	5040	5040	5040	5040	0
86	20241024	190100	54099380	5040	5040	5040	5040	0
87	20241024	190000	54099380	5040	5040	5040	5040	0
88	20241024	185900	54099380	5040	5040	5040	5040	0
89	20241024	185800	54099380	5040	5040	5040	5040	0
90	20241024	185700	54099380	5040	5040	5040	5040	0
91	20241024	185600	54099380	5040	5040	5040	5040	0
92	20241024	185500	54099380	5040	5040	5040	5040	103
93	20241024	185400	54099380	5040	5040	5040	5040	0
94	20241024	185300	54099380	5040	5040	5040	5040	0
95	20241024	185200	54099380	5040	5040	5040	5040	0
96	20241024	185100	54099380	5040	5040	5040	5040	0
97	20241024	185000	54099380	5040	5040	5040	5040	0
98	20241024	184900	54099380	5040	5040	5040	5040	0
99	20241024	184800	54099380	5040	5040	5040	5040	0
100	20241024	184700	54099380	5040	5040	5040	5040	0
101	20241024	184600	54099380	5040	5040	5040	5040	0
102	20241024	184500	54099380	5040	5040	5040	5040	0
103	20241024	184400	54099380	5040	5040	5040	5040	0
104	20241024	184300	54099380	5040	5040	5040	5040	0
105	20241024	184200	54099380	5040	5040	5040	5040	0
106	20241024	184100	54099380	5040	5040	5040	5040	0
107	20241024	184000	54099380	5040	5040	5040	5040	0
108	20241024	183900	54099380	5040	5040	5040	5040	0
109	20241024	183800	54099380	5040	5040	5040	5040	0
110	20241024	183700	54099380	5040	5040	5040	5040	0
111	20241024	183600	54099380	5040	5040	5040	5040	0
112	20241024	183500	54099380	5040	5040	5040	5040	0
113	20241024	183400	54099380	5040	5040	5040	5040	0
114	20241024	183300	54099380	5040	5040	5040	5040	0
115	20241024	183200	54099380	5040	5040	5040	5040	0
116	20241024	183100	54099380	5040	5040	5040	5040	0
117	20241024	183000	54099380	5040	5040	5040	5040	0
118	20241024	182900	54099380	5040	5040	5040	5040	0
119	20241024	182800	54099380	5040	5040	5040	5040	0
120	20241024	182700	54099380	5040	5040	5040	5040	0
121	20241024	182600	54099380	5040	5040	5040	5040	0
122	20241024	182500	54099380	5040	5040	5040	5040	103
123	20241024	182400	54099380	5040	5040	5040	5040	0
124	20241024	182300	54099380	5040	5040	5040	5040	0
125	20241024	182200	54099380	5040	5040	5040	5040	0
126	20241024	182100	54099380	5040	5040	5040	5040	0
127	20241024	182000	54099380	5040	5040	5040	5040	0
128	20241024	181900	54099380	5040	5040	5040	5040	0
129	20241024	181800	54099380	5040	5040	5040	5040	0
130	20241024	181700	54099380	5040	5040	5040	5040	0
131	20241024	181600	54099380	5040	5040	5040	5040	0
132	20241024	181500	54099380	5040	5040	5040	5040	0
133	20241024	181400	54099380	5040	5040	5040	5040	0
134	20241024	181300	54099380	5040	5040	5040	5040	0
135	20241024	181200	54099380	5040	5040	5040	5040	0
136	20241024	181100	54099380	5040	5040	5040	5040	0
137	20241024	181000	54099380	5040	5040	5040	5040	0
138	20241024	180900	54099380	5040	5040	5040	5040	0
139	20241024	180800	54099380	5040	5040	5040	5040	0
140	20241024	180700	54099380	5040	5040	5040	5040	0
141	20241024	180600	54099380	5040	5040	5040	5040	0
142	20241024	180500	54099380	5040	5040	5040	5040	0
143	20241024	180400	54099380	5040	5040	5040	5040	0
144	20241024	180300	54099380	5040	5040	5040	5040	0
145	20241024	180200	54099380	5040	5040	5040	5040	0
146	20241024	180100	54099380	5040	5040	5040	5040	0
147	20241024	180000	54099380	5040	5040	5040	5040	0
148	20241024	175900	54099380	5040	5040	5040	5040	0
149	20241024	175800	54099380	5040	5040	5040	5040	0
150	20241024	175700	54099380	5040	5040	5040	5040	0
151	20241024	175600	54099380	5040	5040	5040	5040	0
152	20241024	175500	54099380	5040	5040	5040	5040	103
153	20241024	175400	54099380	5040	5040	5040	5040	0
154	20241024	175300	54099380	5040	5040	5040	5040	0
155	20241024	175200	54099380	5040	5040	5040	5040	0
156	20241024	175100	54099380	5040	5040	5040	5040	0
157	20241024	175000	54099380	5040	5040	5040	5040	0
158	20241024	174900	54099380	5040	5040	5040	5040	0
159	20241024	174800	54099380	5040	5040	5040	5040	0
160	20241024	174700	54099380	5040	5040	5040	5040	0
161	20241024	174600	54099380	5040	5040	5040	5040	0
162	20241024	174500	54099380	5040	5040	5040	5040	0
163	20241024	174400	54099380	5040	5040	5040	5040	0
164	20241024	174300	54099380	5040	5040	5040	5040	0
165	20241024	174200	54099380	5040	5040	5040	5040	0
166	20241024	174100	54099380	5040	5040	5040	5040	0
167	20241024	174000	54099380	5040	5040	5040	5040	0
168	20241024	173900	54099380	5040	5040	5040	5040	0
169	20241024	173800	54099380	5040	5040	5040	5040	0
170	20241024	173700	54099380	5040	5040	5040	5040	0
171	20241024	173600	54099380	5040	5040	5040	5040	0
172	20241024	173500	54099380	5040	5040	5040	5040	0
173	20241024	173400	54099380	5040	5040	5040	5040	0
174	20241024	173300	54099380	5040	5040	5040	5040	0
175	20241024	173200	54099380	5040	5040	5040	5040	0
176	20241024	173100	54099380	5040	5040	5040	5040	0
177	20241024	173000	54099380	5040	5040	5040	5040	0
178	20241024	172900	54099380	5040	5040	5040	5040	0
179	20241024	172800	54099380	5040	5040	5040	5040	0
180	20241024	172700	54099380	5040	5040	5040	5040	0
181	20241024	172600	54099380	5040	5040	5040	5040	0
182	20241024	172500	54099380	5040	5040	5040	5040	103
183	20241024	172400	54099380	5040	5040	5040	5040	0
184	20241024	172300	54099380	5040	5040	5040	5040	0
185	20241024	172200	54099380	5040	5040	5040	5040	0
186	20241024	172100	54099380	5040	5040	5040	5040	0
187	20241024	172000	54099380	5040	5040	5040	5040	0
188	20241024	171900	54099380	5040	5040	5040	5040	0
189	20241024	171800	54099380	5040	5040	5040	5040	0
190	20241024	171700	54099380	5040	5040	5040	5040	0
191	20241024	171600	54099380	5040	5040	5040	5040	0
192	20241024	171500	54099380	5040	5040	5040	5040	0
193	20241024	171400	54099380	5040	5040	5040	5040	0
194	20241024	171300	54099380	5040	5040	5040	5040	0
195	20241024	171200	54099380	5040	5040	5040	5040	0
196	20241024	171100	54099380	5040	5040	5040	5040	0
197	20241024	171000	54099380	5040	5040	5040	5040	0
198	20241024	170900	54099380	5040	5040	5040	5040	0
199	20241024	170800	54099380	5040	5040	5040	5040	0
200	20241024	170700	54099380	5040	5040	5040	5040	0
201	20241024	170600	54099380	5040	5040	5040	5040	0
202	20241024	170500	54099380	5040	5040	5040	5040	0
203	20241024	170400	54099380	5040	5040	5040	5040	0
204	20241024	170300	54099380	5040	5040	5040	5040	0
205	20241024	170200	54099380	5040	5040	5040	5040	0
206	20241024	170100	54099380	5040	5040	5040	5040	0
207	20241024	170000	54099380	5040	5040	5040	5040	0
208	20241024	165900	54099380	5040	5040	5040	5040	0
209	20241024	165800	54099380	5040	5040	5040	5040	0
210	20241024	165700	54099380	5040	5040	5040	5040	0
211	20241024	165600	54099380	5040	5040	5040	5040	0
212	20241024	165500	54099380	5040	5040	5040	5040	103
213	20241024	165400	54099380	5040	5040	5040	5040	0
214	20241024	165300	54099380	5040	5040	5040	5040	0
215	20241024	165200	54099380	5040	5040	5040	5040	0
216	20241024	165100	54099380	5040	5040	5040	5040	0
217	20241024	165000	54099380	5040	5040	5040	5040	0
218	20241024	164900	54099380	5040	5040	5040	5040	0
219	20241024	164800	54099380	5040	5040	5040	5040	0
220	20241024	164700	54099380	5040	5040	5040	5040	0
221	20241024	164600	54099380	5040	5040	5040	5040	0
222	20241024	164500	54099380	5040	5040	5040	5040	0
223	20241024	164400	54099380	5040	5040	5040	5040	0
224	20241024	164300	54099380	5040	5040	5040	5040	0
225	20241024	164200	54099380	5040	5040	5040	5040	0
226	20241024	164100	54099380	5040	5040	5040	5040	0
227	20241024	164000	54099380	5040	5040	5040	5040	0
228	20241024	163900	54099380	5040	5040	5040	5040	0
229	20241024	163800	54099380	5040	5040	5040	5040	0
230	20241024	163700	54099380	5040	5040	5040	5040	0
231	20241024	163600	54099380	5040	5040	5040	5040	0
232	20241024	163500	54099380	5040	5040	5040	5040	0
233	20241024	163400	54099380	5040	5040	5040	5040	0
234	20241024	163300	54099380	5040	5040	5040	5040	0
235	20241024	163200	54099380	5040	5040	5040	5040	0
236	20241024	163100	54099380	5040	5040	5040	5040	0
237	20241024	163000	54099380	5040	5040	5040	5040	0
238	20241024	162900	54099380	5040	5040	5040	5040	0
239	20241024	162800	54099380	5040	5040	5040	5040	0
240	20241024	162700	54099380	5040	5040	5040	5040	0
241	20241024	162600	54099380	5040	5040	5040	5040	0
242	20241024	162500	54099380	5040	5040	5040	5040	103
243	20241024	162400	54099380	5040	5040	5040	5040	0
244	20241024	162300	54099380	5040	5040	5040	5040	0
245	20241024	162200	54099380	5040	5040	5040	5040	0
246	20241024	162100	54099380	5040	5040	5040	5040	0
247	20241024	162000	54099380	5040	5040	5040	5040	0
248	20241024	161900	54099380	5040	5040	5040	5040	0
249	20241024	161800	54099380	5040	5040	5040	5040	0
250	20241024	161700	54099380	5040	5040	5040	5040	0
251	20241024	161600	54099380	5040	5040	5040	5040	0
252	20241024	161500	54099380	5040	5040	5040	5040	0
253	20241024	161400	54099380	5040	5040	5040	5040	0
254	20241024	161300	54099380	5040	5040	5040	5040	0
255	20241024	161200	54099380	5040	5040	5040	5040	0
256	20241024	161100	54099380	5040	5040	5040	5040	0
257	20241024	161000	54099380	5040	5040	5040	5040	0
258	20241024	160900	54099380	5040	5040	5040	5040	0
259	20241024	160800	54099380	5040	5040	5040	5040	0
260	20241024	160700	54099380	5040	5040	5040	5040	0
261	20241024	160600	54099380	5040	5040	5040	5040	0
262	20241024	160500	54099380	5040	5040	5040	5040	0
263	20241024	160400	54099380	5040	5040	5040	5040	0
264	20241024	160300	54099380	5040	5040	5040	5040	0
265	20241024	160200	54099380	5040	5040	5040	5040	0
266	20241024	160100	54099380	5040	5040	5040	5040	0
267	20241024	160000	54099380	5040	5040	5040	5040	0
268	20241024	155900	54099380	5040	5040	5040	5040	0
269	20241024	155800	54099380	5040	5040	5040	5040	0
270	20241024	155700	54099380	5040	5040	5040	5040	0
271	20241024	155600	54099380	5040	5040	5040	5040	0
272	20241024	155500	54099380	5040	5040	5040	5040	103
273	20241024	155400	54099380	5040	5040	5040	5040	0
274	20241024	155300	54099380	5040	5040	5040	5040	0
275	20241024	155200	54099380	5040	5040	5040	5040	0
276	20241024	155100	54099380	5040	5040	5040	5040	0
277	20241024	155000	54099380	5040	5040	5040	5040	0
278	20241024	154900	54099380	5040	5040	5040	5040	0
279	20241024	154800	54099380	5040	5040	5040	5040	0
280	20241024	154700	54099380	5040	5040	5040	5040	0
281	20241024	154600	54099380	5040	5040	5040	5040	0
282	20241024	154500	54099380	5040	5040	5040	5040	0
283	20241024	154400	54099380	5040	5040	5040	5040	0
284	20241024	154300	54099380	5040	5040	5040	5040	0
285	20241024	154200	54099380	5040	5040	5040	5040	0
286	20241024	154100	54099380	5040	5040	5040	5040	0
287	20241024	154000	54099380	5040	5040	5040	5040	0
288	20241024	153900	54099380	5040	5040	5040	5040	0
289	20241024	153800	54099380	5040	5040	5040	5040	0
290	20241024	153700	54099380	5040	5040	5040	5040	0
291	20241024	153600	54099380	5040	5040	5040	5040	0
292	20241024	153500	54099380	5040	5040	5040	5040	0
293	20241024	153400	54099380	5040	5040	5040	5040	0
294	20241024	153300	54099380	5040	5040	5040	5040	0
295	20241024	153200	54099380	5040	5040	5040	5040	0
296	20241024	153100	54099380	5040	5040	5040	5040	0
297	20241024	153000	54099380	5040	5040	5040	5040	103
298	20241024	152900	53580260	5040	5040	5040	5040	0
299	20241024	152800	53580260	5040	5040	5040	5040	0
300	20241024	152700	53580260	5040	5040	5040	5040	0
301	20241024	152600	53580260	5040	5040	5040	5040	0
302	20241024	152500	53580260	5040	5040	5040	5040	0
303	20241024	152400	53580260	5040	5040	5040	5040	0
304	20241024	152300	53580260	5040	5040	5040	5040	0
305	20241024	152200	53580260	5040	5040	5040	5040	0
306	20241024	152100	53580260	5040	5040	5040	5040	0
307	20241024	152000	53580260	5040	5040	5040	5040	0
308	20241024	151900	53580260	5040	5040	5040	5040	100
309	20241024	151800	53076260	5040	5040	5040	5040	0
310	20241024	151700	53076260	5040	5040	5040	5040	0
311	20241024	151600	53076260	5040	5040	5040	5040	0
312	20241024	151500	53076260	5040	5040	5040	5030	83
313	20241024	151400	52658410	5040	5040	5040	5040	0
314	20241024	151300	52658410	5040	5040	5040	5040	0
315	20241024	151200	52658410	5040	5040	5040	5040	10
316	20241024	151100	52608010	5040	5040	5040	5040	0
317	20241024	151000	52608010	5040	5040	5040	5040	78
318	20241024	150900	52214890	5040	5040	5040	5040	0
319	20241024	150800	52214890	5040	5040	5040	5040	0
320	20241024	150700	52214890	5040	5040	5040	5040	1
321	20241024	150600	52209850	5040	5040	5040	5040	0
322	20241024	150500	52209850	5040	5040	5040	5040	0
323	20241024	150400	52209850	5040	5040	5040	5040	0
324	20241024	150300	52209850	5040	5040	5040	5040	238
325	20241024	150200	51010330	5050	5050	5050	5050	6
326	20241024	150100	50980030	5050	5050	5050	5050	0
327	20241024	150000	50980030	5050	5050	5050	5050	0
328	20241024	145900	50980030	5050	5050	5050	5050	10
329	20241024	145800	50929530	5040	5040	5040	5040	312
330	20241024	145700	49357050	5050	5050	5050	5050	0
331	20241024	145600	49357050	5050	5050	5050	5050	2
332	20241024	145500	49346950	5040	5040	5040	5040	2
333	20241024	145400	49336870	5050	5040	5050	5040	11
334	20241024	145300	49281330	5050	5050	5050	5050	0
335	20241024	145200	49281330	5050	5050	5050	5050	1
336	20241024	145100	49276280	5050	5050	5050	5050	50
337	20241024	145000	49023780	5050	5050	5050	5050	0
338	20241024	144900	49023780	5050	5050	5050	5050	20
339	20241024	144800	48922780	5050	5050	5050	5050	0
340	20241024	144700	48922780	5050	5050	5050	5050	100
341	20241024	144600	48417780	5050	5050	5050	5050	0
342	20241024	144500	48417780	5050	5050	5050	5050	0
343	20241024	144400	48417780	5050	5050	5050	5050	0
344	20241024	144300	48417780	5050	5050	5050	5050	4
345	20241024	144200	48397580	5050	5050	5050	5050	0
346	20241024	144100	48397580	5050	5040	5050	5040	5
347	20241024	144000	48372360	5040	5040	5040	5040	0
348	20241024	143900	48372360	5040	5040	5040	5040	3
349	20241024	143800	48357240	5030	5050	5050	5030	1601
350	20241024	143700	40296660	5070	5070	5070	5070	0
351	20241024	143600	40296660	5070	5070	5070	5070	0
352	20241024	143500	40296660	5070	5070	5070	5070	0
353	20241024	143400	40296660	5070	5070	5070	5070	0
354	20241024	143300	40296660	5070	5070	5070	5070	0
355	20241024	143200	40296660	5070	5070	5070	5070	0
356	20241024	143100	40296660	5070	5050	5070	5050	33
357	20241024	143000	40129910	5050	5050	5050	5050	0
358	20241024	142900	40129910	5050	5050	5050	5050	0
359	20241024	142800	40129910	5050	5050	5050	5050	0
360	20241024	142700	40129910	5050	5060	5060	5050	31
361	20241024	142600	39973290	5080	5080	5080	5080	0
362	20241024	142500	39973290	5080	5080	5080	5080	0
363	20241024	142400	39973290	5080	5080	5080	5080	0
364	20241024	142300	39973290	5080	5080	5080	5080	3
365	20241024	142200	39958050	5080	5070	5090	5070	21
366	20241024	142100	39851190	5090	5060	5090	5050	5
367	20241024	142000	39825850	5090	5090	5090	5090	0
368	20241024	141900	39825850	5090	5090	5090	5090	0
369	20241024	141800	39825850	5090	5090	5090	5090	0
370	20241024	141700	39825850	5090	5090	5090	5090	0
371	20241024	141600	39825850	5090	5090	5090	5090	0
372	20241024	141500	39825850	5090	5090	5090	5090	0
373	20241024	141400	39825850	5090	5090	5090	5090	0
374	20241024	141300	39825850	5090	5090	5090	5090	0
375	20241024	141200	39825850	5090	5090	5090	5090	0
376	20241024	141100	39825850	5090	5090	5090	5090	0
377	20241024	141000	39825850	5090	5090	5090	5090	0
378	20241024	140900	39825850	5090	5090	5090	5090	0
379	20241024	140800	39825850	5090	5090	5090	5090	0
380	20241024	140700	39825850	5090	5090	5090	5090	0
381	20241024	140600	39825850	5090	5090	5090	5090	0
382	20241024	140500	39825850	5090	5090	5090	5090	0
383	20241024	140400	39825850	5090	5090	5090	5090	0
384	20241024	140300	39825850	5090	5090	5090	5090	0
385	20241024	140200	39825850	5090	5090	5090	5090	0
386	20241024	140100	39825850	5090	5060	5090	5060	587
387	20241024	140000	36844060	5050	5050	5050	5050	0
388	20241024	135900	36844060	5050	5050	5050	5050	0
389	20241024	135800	36844060	5050	5050	5050	5050	2
390	20241024	135700	36833960	5060	5060	5060	5060	0
391	20241024	135600	36833960	5060	5060	5060	5060	0
392	20241024	135500	36833960	5060	5060	5060	5060	0
393	20241024	135400	36833960	5060	5060	5060	5060	0
394	20241024	135300	36833960	5060	5060	5060	5060	0
395	20241024	135200	36833960	5060	5060	5060	5060	0
396	20241024	135100	36833960	5060	5060	5060	5060	0
397	20241024	135000	36833960	5060	5060	5060	5060	0
398	20241024	134900	36833960	5060	5060	5060	5060	0
399	20241024	134800	36833960	5060	5060	5060	5060	0
400	20241024	134700	36833960	5060	5060	5060	5060	0
401	20241024	134600	36833960	5060	5060	5060	5060	0
402	20241024	134500	36833960	5060	5060	5060	5060	0
403	20241024	134400	36833960	5060	5060	5060	5060	10
404	20241024	134300	36783360	5060	5060	5060	5060	77
405	20241024	134200	36393740	5060	5060	5060	5060	3
406	20241024	134100	36378560	5060	5060	5060	5060	0
407	20241024	134000	36378560	5060	5060	5060	5060	0
408	20241024	133900	36378560	5060	5060	5060	5060	0
409	20241024	133800	36378560	5060	5060	5060	5060	31
410	20241024	133700	36221700	5060	5060	5060	5060	0
411	20241024	133600	36221700	5060	5060	5060	5060	0
412	20241024	133500	36221700	5060	5050	5060	5050	1075
413	20241024	133400	30783190	5050	5050	5050	5050	0
414	20241024	133300	30783190	5050	5050	5050	5050	0
415	20241024	133200	30783190	5050	5050	5050	5050	0
416	20241024	133100	30783190	5050	5050	5050	5050	200
417	20241024	133000	29773190	5050	5050	5050	5050	0
418	20241024	132900	29773190	5050	5050	5050	5050	5
419	20241024	132800	29747940	5050	5050	5050	5050	0
420	20241024	132700	29747940	5050	5050	5050	5050	1
421	20241024	132600	29742890	5050	5050	5050	5050	1
422	20241024	132500	29737840	5040	5040	5040	5040	0
423	20241024	132400	29737840	5040	5040	5040	5040	0
424	20241024	132300	29737840	5040	5040	5040	5040	0
425	20241024	132200	29737840	5040	5040	5040	5040	0
426	20241024	132100	29737840	5040	5040	5040	5040	0
427	20241024	132000	29737840	5040	5040	5040	5040	0
428	20241024	131900	29737840	5040	5040	5040	5040	14
429	20241024	131800	29667280	5040	5030	5040	5030	15
430	20241024	131700	29591730	5040	5040	5040	5040	0
431	20241024	131600	29591730	5040	5040	5040	5040	0
432	20241024	131500	29591730	5040	5040	5040	5040	0
433	20241024	131400	29591730	5040	5040	5040	5040	0
434	20241024	131300	29591730	5040	5040	5040	5040	22
435	20241024	131200	29480850	5040	5040	5040	5040	0
436	20241024	131100	29480850	5040	5040	5040	5040	0
437	20241024	131000	29480850	5040	5040	5040	5040	22
438	20241024	130900	29369970	5030	5030	5030	5030	0
439	20241024	130800	29369970	5030	5030	5030	5030	150
440	20241024	130700	28615470	5030	5030	5030	5030	214
441	20241024	130600	27539050	5040	5040	5040	5040	0
442	20241024	130500	27539050	5040	5040	5040	5040	0
443	20241024	130400	27539050	5040	5040	5040	5040	0
444	20241024	130300	27539050	5040	5040	5040	5040	0
445	20241024	130200	27539050	5040	5040	5040	5040	0
446	20241024	130100	27539050	5040	5040	5040	5040	0
447	20241024	130000	27539050	5040	5040	5040	5040	728
448	20241024	125900	23869930	5050	5050	5050	5050	0
449	20241024	125800	23869930	5050	5050	5050	5050	0
450	20241024	125700	23869930	5050	5050	5050	5050	0
451	20241024	125600	23869930	5050	5050	5050	5050	0
452	20241024	125500	23869930	5050	5050	5050	5050	0
453	20241024	125400	23869930	5050	5050	5050	5050	0
454	20241024	125300	23869930	5050	5050	5050	5050	0
455	20241024	125200	23869930	5050	5050	5050	5050	0
456	20241024	125100	23869930	5050	5050	5050	5050	0
457	20241024	125000	23869930	5050	5050	5050	5050	0
458	20241024	124900	23869930	5050	5050	5050	5050	0
459	20241024	124800	23869930	5050	5050	5050	5050	0
460	20241024	124700	23869930	5050	5050	5050	5050	2
461	20241024	124600	23859830	5050	5050	5050	5050	0
462	20241024	124500	23859830	5050	5050	5050	5050	0
463	20241024	124400	23859830	5050	5050	5050	5050	0
464	20241024	124300	23859830	5050	5050	5050	5050	15
465	20241024	124200	23784080	5050	5050	5050	5050	0
466	20241024	124100	23784080	5050	5050	5050	5050	0
467	20241024	124000	23784080	5050	5050	5050	5050	20
468	20241024	123900	23683080	5050	5050	5050	5050	0
469	20241024	123800	23683080	5050	5050	5050	5050	0
470	20241024	123700	23683080	5050	5050	5050	5050	0
471	20241024	123600	23683080	5050	5050	5050	5050	2
472	20241024	123500	23672980	5050	5050	5050	5050	4
473	20241024	123400	23652780	5050	5050	5050	5050	4
474	20241024	123300	23632580	5050	5050	5050	5050	8
475	20241024	123200	23592180	5040	5040	5040	5040	200
476	20241024	123100	22584180	5050	5050	5050	5050	0
477	20241024	123000	22584180	5050	5050	5050	5050	0
478	20241024	122900	22584180	5050	5050	5050	5050	0
479	20241024	122800	22584180	5050	5050	5050	5050	10
480	20241024	122700	22533680	5040	5040	5040	5040	0
481	20241024	122600	22533680	5040	5040	5040	5040	0
482	20241024	122500	22533680	5040	5040	5040	5040	0
483	20241024	122400	22533680	5040	5040	5040	5040	0
484	20241024	122300	22533680	5040	5040	5040	5040	0
485	20241024	122200	22533680	5040	5040	5040	5040	0
486	20241024	122100	22533680	5040	5040	5040	5040	2
487	20241024	122000	22523600	5040	5040	5040	5040	0
488	20241024	121900	22523600	5040	5040	5040	5040	4
489	20241024	121800	22503440	5040	5040	5040	5040	0
490	20241024	121700	22503440	5040	5040	5040	5040	5
491	20241024	121600	22478240	5040	5040	5040	5040	0
492	20241024	121500	22478240	5040	5040	5040	5040	0
493	20241024	121400	22478240	5040	5040	5040	5040	0
494	20241024	121300	22478240	5040	5040	5040	5040	0
495	20241024	121200	22478240	5040	5040	5040	5040	0
496	20241024	121100	22478240	5040	5040	5040	5040	0
497	20241024	121000	22478240	5040	5040	5040	5040	0
498	20241024	120900	22478240	5040	5040	5040	5040	1
499	20241024	120800	22473200	5040	5040	5040	5040	3
500	20241024	120700	22458080	5040	5040	5040	5040	11
501	20241024	120600	22402640	5050	5040	5050	5040	100
502	20241024	120500	21897670	5060	5060	5060	5060	0
503	20241024	120400	21897670	5060	5040	5060	5040	443
504	20241024	120300	19664920	5040	5040	5040	5030	692
505	20241024	120200	16180740	5060	5060	5060	5060	0
506	20241024	120100	16180740	5060	5060	5060	5060	1
507	20241024	120000	16175680	5060	5060	5060	5060	10
508	20241024	115900	16125080	5060	5060	5060	5060	0
509	20241024	115800	16125080	5060	5060	5060	5060	0
510	20241024	115700	16125080	5060	5060	5060	5060	0
511	20241024	115600	16125080	5060	5060	5060	5060	11
512	20241024	115500	16069420	5040	5040	5040	5040	1
513	20241024	115400	16064380	5050	5050	5050	5050	0
514	20241024	115300	16064380	5050	5050	5050	5050	0
515	20241024	115200	16064380	5050	5050	5050	5050	0
516	20241024	115100	16064380	5050	5050	5050	5050	11
517	20241024	115000	16008830	5050	5050	5050	5050	2
518	20241024	114900	15998730	5040	5040	5040	5040	17
519	20241024	114800	15913050	5050	5050	5050	5050	21
520	20241024	114700	15807000	5080	5080	5080	5080	0
521	20241024	114600	15807000	5080	5080	5080	5080	0
522	20241024	114500	15807000	5080	5080	5080	5080	0
523	20241024	114400	15807000	5080	5080	5080	5080	0
524	20241024	114300	15807000	5080	5070	5080	5070	15
525	20241024	114200	15730940	5050	5050	5050	5050	0
526	20241024	114100	15730940	5050	5050	5050	5050	0
527	20241024	114000	15730940	5050	5050	5050	5050	3
528	20241024	113900	15715790	5040	5040	5040	5040	0
529	20241024	113800	15715790	5040	5040	5040	5040	0
530	20241024	113700	15715790	5040	5040	5040	5040	0
531	20241024	113600	15715790	5040	5040	5040	5040	0
532	20241024	113500	15715790	5040	5040	5040	5040	2
533	20241024	113400	15705710	5060	5060	5060	5060	0
534	20241024	113300	15705710	5060	5060	5060	5060	0
535	20241024	113200	15705710	5060	5060	5060	5060	5
536	20241024	113100	15680410	5060	5060	5060	5060	5
537	20241024	113000	15655110	5060	5050	5060	5050	679
538	20241024	112900	12226150	5080	5080	5080	5080	0
539	20241024	112800	12226150	5080	5080	5080	5080	0
540	20241024	112700	12226150	5080	5080	5080	5080	0
541	20241024	112600	12226150	5080	5080	5080	5080	0
542	20241024	112500	12226150	5080	5080	5080	5080	0
543	20241024	112400	12226150	5080	5080	5080	5080	0
544	20241024	112300	12226150	5080	5080	5080	5080	0
545	20241024	112200	12226150	5080	5080	5080	5080	0
546	20241024	112100	12226150	5080	5080	5080	5080	0
547	20241024	112000	12226150	5080	5080	5080	5080	0
548	20241024	111900	12226150	5080	5070	5080	5070	9
549	20241024	111800	12180500	5050	5050	5050	5050	0
550	20241024	111700	12180500	5050	5060	5060	5050	210
551	20241024	111600	11119820	5080	5080	5080	5080	1
552	20241024	111500	11114740	5060	5070	5070	5060	135
553	20241024	111400	10431440	5080	5080	5080	5080	0
554	20241024	111300	10431440	5080	5080	5080	5080	0
555	20241024	111200	10431440	5080	5080	5080	5080	0
556	20241024	111100	10431440	5080	5080	5080	5080	0
557	20241024	111000	10431440	5080	5080	5080	5080	0
558	20241024	110900	10431440	5080	5080	5080	5080	0
559	20241024	110800	10431440	5080	5080	5080	5080	0
560	20241024	110700	10431440	5080	5080	5080	5080	0
561	20241024	110600	10431440	5080	5080	5080	5080	0
562	20241024	110500	10431440	5080	5080	5080	5080	0
563	20241024	110400	10431440	5080	5080	5080	5080	0
564	20241024	110300	10431440	5080	5080	5080	5080	1
565	20241024	110200	10426360	5080	5080	5080	5080	0
566	20241024	110100	10426360	5080	5080	5080	5080	0
567	20241024	110000	10426360	5080	5080	5080	5080	0
568	20241024	105900	10426360	5080	5080	5080	5080	0
569	20241024	105800	10426360	5080	5080	5080	5080	0
570	20241024	105700	10426360	5080	5080	5080	5080	0
571	20241024	105600	10426360	5080	5080	5080	5080	0
572	20241024	105500	10426360	5080	5080	5080	5080	0
573	20241024	105400	10426360	5080	5080	5080	5080	0
574	20241024	105300	10426360	5080	5080	5080	5080	0
575	20241024	105200	10426360	5080	5080	5080	5080	0
576	20241024	105100	10426360	5080	5080	5080	5080	0
577	20241024	105000	10426360	5080	5080	5080	5080	0
578	20241024	104900	10426360	5080	5080	5080	5080	0
579	20241024	104800	10426360	5080	5080	5080	5080	0
580	20241024	104700	10426360	5080	5080	5080	5080	0
581	20241024	104600	10426360	5080	5080	5080	5080	2
582	20241024	104500	10416200	5070	5070	5070	5070	2
583	20241024	104400	10406060	5080	5080	5080	5080	0
584	20241024	104300	10406060	5080	5080	5080	5080	0
585	20241024	104200	10406060	5080	5080	5080	5080	0
586	20241024	104100	10406060	5080	5080	5080	5080	0
587	20241024	104000	10406060	5080	5080	5080	5080	0
588	20241024	103900	10406060	5080	5080	5080	5080	0
589	20241024	103800	10406060	5080	5080	5080	5080	0
590	20241024	103700	10406060	5080	5080	5080	5080	0
591	20241024	103600	10406060	5080	5080	5080	5080	0
592	20241024	103500	10406060	5080	5080	5080	5080	0
593	20241024	103400	10406060	5080	5080	5080	5080	0
594	20241024	103300	10406060	5080	5080	5080	5080	0
595	20241024	103200	10406060	5080	5080	5080	5080	0
596	20241024	103100	10406060	5080	5080	5080	5080	0
597	20241024	103000	10406060	5080	5080	5080	5080	0
598	20241024	102900	10406060	5080	5080	5080	5080	0
599	20241024	102800	10406060	5080	5080	5080	5080	0
600	20241024	102700	10406060	5080	5080	5080	5080	0
601	20241024	102600	10406060	5080	5080	5080	5080	0
602	20241024	102500	10406060	5080	5080	5080	5080	48
603	20241024	102400	10162220	5080	5080	5080	5080	0
604	20241024	102300	10162220	5080	5080	5080	5080	0
605	20241024	102200	10162220	5080	5080	5080	5080	0
606	20241024	102100	10162220	5080	5080	5080	5080	0
607	20241024	102000	10162220	5080	5080	5080	5080	1
608	20241024	101900	10157140	5070	5070	5070	5070	0
609	20241024	101800	10157140	5070	5070	5070	5070	2
610	20241024	101700	10147000	5080	5080	5080	5080	0
611	20241024	101600	10147000	5080	5080	5080	5080	0
612	20241024	101500	10147000	5080	5080	5080	5080	9
613	20241024	101400	10101280	5080	5080	5080	5080	101
614	20241024	101300	9588200	5080	5080	5080	5080	0
615	20241024	101200	9588200	5080	5080	5080	5080	3
616	20241024	101100	9572960	5070	5070	5070	5070	0
617	20241024	101000	9572960	5070	5070	5070	5070	0
618	20241024	100900	9572960	5070	5070	5070	5070	0
619	20241024	100800	9572960	5070	5070	5070	5070	0
620	20241024	100700	9572960	5070	5070	5070	5070	9
621	20241024	100600	9527330	5070	5070	5070	5070	28
622	20241024	100500	9385370	5050	5050	5050	5050	0
623	20241024	100400	9385370	5050	5060	5060	5050	77
624	20241024	100300	8996510	5050	5070	5070	5050	1007
625	20241024	100200	3902190	5080	5080	5080	5080	3
626	20241024	100100	3886950	5080	5080	5080	5080	0
627	20241024	100000	3886950	5080	5080	5080	5080	0
628	20241024	095900	3886950	5080	5080	5080	5080	10
629	20241024	095800	3836150	5080	5080	5080	5080	0
630	20241024	095700	3836150	5080	5080	5080	5080	0
631	20241024	095600	3836150	5080	5080	5080	5080	0
632	20241024	095500	3836150	5080	5080	5080	5080	2
633	20241024	095400	3825990	5070	5070	5070	5070	38
634	20241024	095300	3633330	5090	5070	5090	5070	22
635	20241024	095200	3521590	5080	5080	5080	5080	98
636	20241024	095100	3023750	5090	5090	5090	5090	0
637	20241024	095000	3023750	5090	5090	5090	5090	0
638	20241024	094900	3023750	5090	5090	5090	5090	0
639	20241024	094800	3023750	5090	5090	5090	5090	0
640	20241024	094700	3023750	5090	5090	5090	5090	0
641	20241024	094600	3023750	5090	5090	5090	5090	0
642	20241024	094500	3023750	5090	5090	5090	5090	0
643	20241024	094400	3023750	5090	5090	5090	5090	0
644	20241024	094300	3023750	5090	5090	5090	5090	0
645	20241024	094200	3023750	5090	5090	5090	5090	0
646	20241024	094100	3023750	5090	5090	5090	5090	0
647	20241024	094000	3023750	5090	5080	5090	5080	42
648	20241024	093900	2810110	5080	5080	5080	5080	0
649	20241024	093800	2810110	5080	5080	5080	5080	1
650	20241024	093700	2805030	5080	5080	5080	5080	0
651	20241024	093600	2805030	5080	5080	5080	5080	0
652	20241024	093500	2805030	5080	5080	5080	5080	0
653	20241024	093400	2805030	5080	5080	5080	5080	10
654	20241024	093300	2754230	5070	5070	5070	5070	4
655	20241024	093200	2733950	5090	5090	5090	5090	2
656	20241024	093100	2723770	5090	5090	5090	5090	3
657	20241024	093000	2708500	5070	5110	5110	5070	318
658	20241024	092900	1093680	5150	5150	5150	5150	0
659	20241024	092800	1093680	5150	5150	5150	5150	0
660	20241024	092700	1093680	5150	5150	5150	5150	0
661	20241024	092600	1093680	5150	5150	5150	5150	0
662	20241024	092500	1093680	5150	5110	5150	5110	15
663	20241024	092400	1016990	5110	5110	5110	5110	0
664	20241024	092300	1016990	5110	5100	5110	5090	4
665	20241024	092200	996580	5150	5100	5150	5100	11
666	20241024	092100	940250	5080	5080	5080	5080	1
667	20241024	092000	935170	5080	5080	5080	5080	7
668	20241024	091900	899610	5080	5080	5080	5080	3
669	20241024	091800	884370	5090	5090	5090	5090	3
670	20241024	091700	869100	5150	5090	5150	5090	3
671	20241024	091600	853710	5150	5150	5150	5150	0
672	20241024	091500	853710	5150	5150	5150	5150	0
673	20241024	091400	853710	5150	5090	5150	5090	56
674	20241024	091300	568490	5150	5150	5150	5150	0
675	20241024	091200	568490	5150	5140	5150	5140	3
676	20241024	091100	553060	5090	5100	5150	5090	15
677	20241024	091000	476450	5100	5130	5130	5100	5
678	20241024	090900	450920	5140	5080	5140	5080	3
679	20241024	090800	435620	5150	5150	5150	5150	0
680	20241024	090700	435620	5150	5150	5150	5150	0
681	20241024	090600	435620	5150	5150	5150	5150	0
682	20241024	090500	435620	5150	5150	5150	5150	0
683	20241024	090400	435620	5150	5150	5150	5150	0
684	20241024	090300	435620	5150	5150	5150	5150	0
685	20241024	090200	435620	5150	5150	5150	5150	0
686	20241024	090100	435620	5150	5120	5150	5080	32
687	20241024	090000	272450	5150	5140	5150	5140	53