KissMeData/372800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	212600	20990700	5830	5830	5830	5830	80
3	20241024	212500	20990700	5830	5830	5830	5830	0
4	20241024	212400	20990700	5830	5830	5830	5830	0
5	20241024	212300	20990700	5830	5830	5830	5830	0
6	20241024	212200	20990700	5830	5830	5830	5830	0
7	20241024	212100	20990700	5830	5830	5830	5830	0
8	20241024	212000	20990700	5830	5830	5830	5830	0
9	20241024	211900	20990700	5830	5830	5830	5830	0
10	20241024	211800	20990700	5830	5830	5830	5830	0
11	20241024	211700	20990700	5830	5830	5830	5830	0
12	20241024	211600	20990700	5830	5830	5830	5830	0
13	20241024	211500	20990700	5830	5830	5830	5830	0
14	20241024	211400	20990700	5830	5830	5830	5830	0
15	20241024	211300	20990700	5830	5830	5830	5830	0
16	20241024	211200	20990700	5830	5830	5830	5830	0
17	20241024	211100	20990700	5830	5830	5830	5830	0
18	20241024	211000	20990700	5830	5830	5830	5830	0
19	20241024	210900	20990700	5830	5830	5830	5830	0
20	20241024	210800	20990700	5830	5830	5830	5830	0
21	20241024	210700	20990700	5830	5830	5830	5830	0
22	20241024	210600	20990700	5830	5830	5830	5830	0
23	20241024	210500	20990700	5830	5830	5830	5830	0
24	20241024	210400	20990700	5830	5830	5830	5830	0
25	20241024	210300	20990700	5830	5830	5830	5830	0
26	20241024	210200	20990700	5830	5830	5830	5830	0
27	20241024	210100	20990700	5830	5830	5830	5830	0
28	20241024	210000	20990700	5830	5830	5830	5830	0
29	20241024	205900	20990700	5830	5830	5830	5830	0
30	20241024	205800	20990700	5830	5830	5830	5830	0
31	20241024	205700	20990700	5830	5830	5830	5830	0
32	20241024	205600	20990700	5830	5830	5830	5830	80
33	20241024	205500	20990700	5830	5830	5830	5830	0
34	20241024	205400	20990700	5830	5830	5830	5830	0
35	20241024	205300	20990700	5830	5830	5830	5830	0
36	20241024	205200	20990700	5830	5830	5830	5830	0
37	20241024	205100	20990700	5830	5830	5830	5830	0
38	20241024	205000	20990700	5830	5830	5830	5830	0
39	20241024	204900	20990700	5830	5830	5830	5830	0
40	20241024	204800	20990700	5830	5830	5830	5830	0
41	20241024	204700	20990700	5830	5830	5830	5830	0
42	20241024	204600	20990700	5830	5830	5830	5830	0
43	20241024	204500	20990700	5830	5830	5830	5830	0
44	20241024	204400	20990700	5830	5830	5830	5830	0
45	20241024	204300	20990700	5830	5830	5830	5830	0
46	20241024	204200	20990700	5830	5830	5830	5830	0
47	20241024	204100	20990700	5830	5830	5830	5830	0
48	20241024	204000	20990700	5830	5830	5830	5830	0
49	20241024	203900	20990700	5830	5830	5830	5830	0
50	20241024	203800	20990700	5830	5830	5830	5830	0
51	20241024	203700	20990700	5830	5830	5830	5830	0
52	20241024	203600	20990700	5830	5830	5830	5830	0
53	20241024	203500	20990700	5830	5830	5830	5830	0
54	20241024	203400	20990700	5830	5830	5830	5830	0
55	20241024	203300	20990700	5830	5830	5830	5830	0
56	20241024	203200	20990700	5830	5830	5830	5830	0
57	20241024	203100	20990700	5830	5830	5830	5830	0
58	20241024	203000	20990700	5830	5830	5830	5830	0
59	20241024	202900	20990700	5830	5830	5830	5830	0
60	20241024	202800	20990700	5830	5830	5830	5830	0
61	20241024	202700	20990700	5830	5830	5830	5830	0
62	20241024	202600	20990700	5830	5830	5830	5830	80
63	20241024	202500	20990700	5830	5830	5830	5830	0
64	20241024	202400	20990700	5830	5830	5830	5830	0
65	20241024	202300	20990700	5830	5830	5830	5830	0
66	20241024	202200	20990700	5830	5830	5830	5830	0
67	20241024	202100	20990700	5830	5830	5830	5830	0
68	20241024	202000	20990700	5830	5830	5830	5830	0
69	20241024	201900	20990700	5830	5830	5830	5830	0
70	20241024	201800	20990700	5830	5830	5830	5830	0
71	20241024	201700	20990700	5830	5830	5830	5830	0
72	20241024	201600	20990700	5830	5830	5830	5830	0
73	20241024	201500	20990700	5830	5830	5830	5830	0
74	20241024	201400	20990700	5830	5830	5830	5830	0
75	20241024	201300	20990700	5830	5830	5830	5830	0
76	20241024	201200	20990700	5830	5830	5830	5830	0
77	20241024	201100	20990700	5830	5830	5830	5830	0
78	20241024	201000	20990700	5830	5830	5830	5830	0
79	20241024	200900	20990700	5830	5830	5830	5830	0
80	20241024	200800	20990700	5830	5830	5830	5830	0
81	20241024	200700	20990700	5830	5830	5830	5830	0
82	20241024	200600	20990700	5830	5830	5830	5830	0
83	20241024	200500	20990700	5830	5830	5830	5830	0
84	20241024	200400	20990700	5830	5830	5830	5830	0
85	20241024	200300	20990700	5830	5830	5830	5830	0
86	20241024	200200	20990700	5830	5830	5830	5830	0
87	20241024	200100	20990700	5830	5830	5830	5830	0
88	20241024	200000	20990700	5830	5830	5830	5830	0
89	20241024	195900	20990700	5830	5830	5830	5830	0
90	20241024	195800	20990700	5830	5830	5830	5830	0
91	20241024	195700	20990700	5830	5830	5830	5830	0
92	20241024	195600	20990700	5830	5830	5830	5830	80
93	20241024	195500	20990700	5830	5830	5830	5830	0
94	20241024	195400	20990700	5830	5830	5830	5830	0
95	20241024	195300	20990700	5830	5830	5830	5830	0
96	20241024	195200	20990700	5830	5830	5830	5830	0
97	20241024	195100	20990700	5830	5830	5830	5830	0
98	20241024	195000	20990700	5830	5830	5830	5830	0
99	20241024	194900	20990700	5830	5830	5830	5830	0
100	20241024	194800	20990700	5830	5830	5830	5830	0
101	20241024	194700	20990700	5830	5830	5830	5830	0
102	20241024	194600	20990700	5830	5830	5830	5830	0
103	20241024	194500	20990700	5830	5830	5830	5830	0
104	20241024	194400	20990700	5830	5830	5830	5830	0
105	20241024	194300	20990700	5830	5830	5830	5830	0
106	20241024	194200	20990700	5830	5830	5830	5830	0
107	20241024	194100	20990700	5830	5830	5830	5830	0
108	20241024	194000	20990700	5830	5830	5830	5830	0
109	20241024	193900	20990700	5830	5830	5830	5830	0
110	20241024	193800	20990700	5830	5830	5830	5830	0
111	20241024	193700	20990700	5830	5830	5830	5830	0
112	20241024	193600	20990700	5830	5830	5830	5830	0
113	20241024	193500	20990700	5830	5830	5830	5830	0
114	20241024	193400	20990700	5830	5830	5830	5830	0
115	20241024	193300	20990700	5830	5830	5830	5830	0
116	20241024	193200	20990700	5830	5830	5830	5830	0
117	20241024	193100	20990700	5830	5830	5830	5830	0
118	20241024	193000	20990700	5830	5830	5830	5830	0
119	20241024	192900	20990700	5830	5830	5830	5830	0
120	20241024	192800	20990700	5830	5830	5830	5830	0
121	20241024	192700	20990700	5830	5830	5830	5830	0
122	20241024	192600	20990700	5830	5830	5830	5830	80
123	20241024	192500	20990700	5830	5830	5830	5830	0
124	20241024	192400	20990700	5830	5830	5830	5830	0
125	20241024	192300	20990700	5830	5830	5830	5830	0
126	20241024	192200	20990700	5830	5830	5830	5830	0
127	20241024	192100	20990700	5830	5830	5830	5830	0
128	20241024	192000	20990700	5830	5830	5830	5830	0
129	20241024	191900	20990700	5830	5830	5830	5830	0
130	20241024	191800	20990700	5830	5830	5830	5830	0
131	20241024	191700	20990700	5830	5830	5830	5830	0
132	20241024	191600	20990700	5830	5830	5830	5830	0
133	20241024	191500	20990700	5830	5830	5830	5830	0
134	20241024	191400	20990700	5830	5830	5830	5830	0
135	20241024	191300	20990700	5830	5830	5830	5830	0
136	20241024	191200	20990700	5830	5830	5830	5830	0
137	20241024	191100	20990700	5830	5830	5830	5830	0
138	20241024	191000	20990700	5830	5830	5830	5830	0
139	20241024	190900	20990700	5830	5830	5830	5830	0
140	20241024	190800	20990700	5830	5830	5830	5830	0
141	20241024	190700	20990700	5830	5830	5830	5830	0
142	20241024	190600	20990700	5830	5830	5830	5830	0
143	20241024	190500	20990700	5830	5830	5830	5830	0
144	20241024	190400	20990700	5830	5830	5830	5830	0
145	20241024	190300	20990700	5830	5830	5830	5830	0
146	20241024	190200	20990700	5830	5830	5830	5830	0
147	20241024	190100	20990700	5830	5830	5830	5830	0
148	20241024	190000	20990700	5830	5830	5830	5830	0
149	20241024	185900	20990700	5830	5830	5830	5830	0
150	20241024	185800	20990700	5830	5830	5830	5830	0
151	20241024	185700	20990700	5830	5830	5830	5830	0
152	20241024	185600	20990700	5830	5830	5830	5830	80
153	20241024	185500	20990700	5830	5830	5830	5830	0
154	20241024	185400	20990700	5830	5830	5830	5830	0
155	20241024	185300	20990700	5830	5830	5830	5830	0
156	20241024	185200	20990700	5830	5830	5830	5830	0
157	20241024	185100	20990700	5830	5830	5830	5830	0
158	20241024	185000	20990700	5830	5830	5830	5830	0
159	20241024	184900	20990700	5830	5830	5830	5830	0
160	20241024	184800	20990700	5830	5830	5830	5830	0
161	20241024	184700	20990700	5830	5830	5830	5830	0
162	20241024	184600	20990700	5830	5830	5830	5830	0
163	20241024	184500	20990700	5830	5830	5830	5830	0
164	20241024	184400	20990700	5830	5830	5830	5830	0
165	20241024	184300	20990700	5830	5830	5830	5830	0
166	20241024	184200	20990700	5830	5830	5830	5830	0
167	20241024	184100	20990700	5830	5830	5830	5830	0
168	20241024	184000	20990700	5830	5830	5830	5830	0
169	20241024	183900	20990700	5830	5830	5830	5830	0
170	20241024	183800	20990700	5830	5830	5830	5830	0
171	20241024	183700	20990700	5830	5830	5830	5830	0
172	20241024	183600	20990700	5830	5830	5830	5830	0
173	20241024	183500	20990700	5830	5830	5830	5830	0
174	20241024	183400	20990700	5830	5830	5830	5830	0
175	20241024	183300	20990700	5830	5830	5830	5830	0
176	20241024	183200	20990700	5830	5830	5830	5830	0
177	20241024	183100	20990700	5830	5830	5830	5830	0
178	20241024	183000	20990700	5830	5830	5830	5830	0
179	20241024	182900	20990700	5830	5830	5830	5830	0
180	20241024	182800	20990700	5830	5830	5830	5830	0
181	20241024	182700	20990700	5830	5830	5830	5830	0
182	20241024	182600	20990700	5830	5830	5830	5830	80
183	20241024	182500	20990700	5830	5830	5830	5830	0
184	20241024	182400	20990700	5830	5830	5830	5830	0
185	20241024	182300	20990700	5830	5830	5830	5830	0
186	20241024	182200	20990700	5830	5830	5830	5830	0
187	20241024	182100	20990700	5830	5830	5830	5830	0
188	20241024	182000	20990700	5830	5830	5830	5830	0
189	20241024	181900	20990700	5830	5830	5830	5830	0
190	20241024	181800	20990700	5830	5830	5830	5830	0
191	20241024	181700	20990700	5830	5830	5830	5830	0
192	20241024	181600	20990700	5830	5830	5830	5830	0
193	20241024	181500	20990700	5830	5830	5830	5830	0
194	20241024	181400	20990700	5830	5830	5830	5830	0
195	20241024	181300	20990700	5830	5830	5830	5830	0
196	20241024	181200	20990700	5830	5830	5830	5830	0
197	20241024	181100	20990700	5830	5830	5830	5830	0
198	20241024	181000	20990700	5830	5830	5830	5830	0
199	20241024	180900	20990700	5830	5830	5830	5830	0
200	20241024	180800	20990700	5830	5830	5830	5830	0
201	20241024	180700	20990700	5830	5830	5830	5830	0
202	20241024	180600	20990700	5830	5830	5830	5830	0
203	20241024	180500	20990700	5830	5830	5830	5830	0
204	20241024	180400	20990700	5830	5830	5830	5830	0
205	20241024	180300	20990700	5830	5830	5830	5830	0
206	20241024	180200	20990700	5830	5830	5830	5830	0
207	20241024	180100	20990700	5830	5830	5830	5830	0
208	20241024	180000	20990700	5830	5830	5830	5830	0
209	20241024	175900	20990700	5830	5830	5830	5830	0
210	20241024	175800	20990700	5830	5830	5830	5830	0
211	20241024	175700	20990700	5830	5830	5830	5830	0
212	20241024	175600	20990700	5830	5830	5830	5830	80
213	20241024	175500	20990700	5830	5830	5830	5830	0
214	20241024	175400	20990700	5830	5830	5830	5830	0
215	20241024	175300	20990700	5830	5830	5830	5830	0
216	20241024	175200	20990700	5830	5830	5830	5830	0
217	20241024	175100	20990700	5830	5830	5830	5830	0
218	20241024	175000	20990700	5830	5830	5830	5830	0
219	20241024	174900	20990700	5830	5830	5830	5830	0
220	20241024	174800	20990700	5830	5830	5830	5830	0
221	20241024	174700	20990700	5830	5830	5830	5830	0
222	20241024	174600	20990700	5830	5830	5830	5830	0
223	20241024	174500	20990700	5830	5830	5830	5830	0
224	20241024	174400	20990700	5830	5830	5830	5830	0
225	20241024	174300	20990700	5830	5830	5830	5830	0
226	20241024	174200	20990700	5830	5830	5830	5830	0
227	20241024	174100	20990700	5830	5830	5830	5830	0
228	20241024	174000	20990700	5830	5830	5830	5830	0
229	20241024	173900	20990700	5830	5830	5830	5830	0
230	20241024	173800	20990700	5830	5830	5830	5830	0
231	20241024	173700	20990700	5830	5830	5830	5830	0
232	20241024	173600	20990700	5830	5830	5830	5830	0
233	20241024	173500	20990700	5830	5830	5830	5830	0
234	20241024	173400	20990700	5830	5830	5830	5830	0
235	20241024	173300	20990700	5830	5830	5830	5830	0
236	20241024	173200	20990700	5830	5830	5830	5830	0
237	20241024	173100	20990700	5830	5830	5830	5830	0
238	20241024	173000	20990700	5830	5830	5830	5830	0
239	20241024	172900	20990700	5830	5830	5830	5830	0
240	20241024	172800	20990700	5830	5830	5830	5830	0
241	20241024	172700	20990700	5830	5830	5830	5830	0
242	20241024	172600	20990700	5830	5830	5830	5830	80
243	20241024	172500	20990700	5830	5830	5830	5830	0
244	20241024	172400	20990700	5830	5830	5830	5830	0
245	20241024	172300	20990700	5830	5830	5830	5830	0
246	20241024	172200	20990700	5830	5830	5830	5830	0
247	20241024	172100	20990700	5830	5830	5830	5830	0
248	20241024	172000	20990700	5830	5830	5830	5830	0
249	20241024	171900	20990700	5830	5830	5830	5830	0
250	20241024	171800	20990700	5830	5830	5830	5830	0
251	20241024	171700	20990700	5830	5830	5830	5830	0
252	20241024	171600	20990700	5830	5830	5830	5830	0
253	20241024	171500	20990700	5830	5830	5830	5830	0
254	20241024	171400	20990700	5830	5830	5830	5830	0
255	20241024	171300	20990700	5830	5830	5830	5830	0
256	20241024	171200	20990700	5830	5830	5830	5830	0
257	20241024	171100	20990700	5830	5830	5830	5830	0
258	20241024	171000	20990700	5830	5830	5830	5830	0
259	20241024	170900	20990700	5830	5830	5830	5830	0
260	20241024	170800	20990700	5830	5830	5830	5830	0
261	20241024	170700	20990700	5830	5830	5830	5830	0
262	20241024	170600	20990700	5830	5830	5830	5830	0
263	20241024	170500	20990700	5830	5830	5830	5830	0
264	20241024	170400	20990700	5830	5830	5830	5830	0
265	20241024	170300	20990700	5830	5830	5830	5830	0
266	20241024	170200	20990700	5830	5830	5830	5830	0
267	20241024	170100	20990700	5830	5830	5830	5830	0
268	20241024	170000	20990700	5830	5830	5830	5830	0
269	20241024	165900	20990700	5830	5830	5830	5830	0
270	20241024	165800	20990700	5830	5830	5830	5830	0
271	20241024	165700	20990700	5830	5830	5830	5830	0
272	20241024	165600	20990700	5830	5830	5830	5830	80
273	20241024	165500	20990700	5830	5830	5830	5830	0
274	20241024	165400	20990700	5830	5830	5830	5830	0
275	20241024	165300	20990700	5830	5830	5830	5830	0
276	20241024	165200	20990700	5830	5830	5830	5830	0
277	20241024	165100	20990700	5830	5830	5830	5830	0
278	20241024	165000	20990700	5830	5830	5830	5830	0
279	20241024	164900	20990700	5830	5830	5830	5830	0
280	20241024	164800	20990700	5830	5830	5830	5830	0
281	20241024	164700	20990700	5830	5830	5830	5830	0
282	20241024	164600	20990700	5830	5830	5830	5830	0
283	20241024	164500	20990700	5830	5830	5830	5830	0
284	20241024	164400	20990700	5830	5830	5830	5830	0
285	20241024	164300	20990700	5830	5830	5830	5830	0
286	20241024	164200	20990700	5830	5830	5830	5830	0
287	20241024	164100	20990700	5830	5830	5830	5830	0
288	20241024	164000	20990700	5830	5830	5830	5830	0
289	20241024	163900	20990700	5830	5830	5830	5830	0
290	20241024	163800	20990700	5830	5830	5830	5830	0
291	20241024	163700	20990700	5830	5830	5830	5830	0
292	20241024	163600	20990700	5830	5830	5830	5830	0
293	20241024	163500	20990700	5830	5830	5830	5830	0
294	20241024	163400	20990700	5830	5830	5830	5830	0
295	20241024	163300	20990700	5830	5830	5830	5830	0
296	20241024	163200	20990700	5830	5830	5830	5830	0
297	20241024	163100	20990700	5830	5830	5830	5830	0
298	20241024	163000	20990700	5830	5830	5830	5830	0
299	20241024	162900	20990700	5830	5830	5830	5830	0
300	20241024	162800	20990700	5830	5830	5830	5830	0
301	20241024	162700	20990700	5830	5830	5830	5830	0
302	20241024	162600	20990700	5830	5830	5830	5830	80
303	20241024	162500	20990700	5830	5830	5830	5830	0
304	20241024	162400	20990700	5830	5830	5830	5830	0
305	20241024	162300	20990700	5830	5830	5830	5830	0
306	20241024	162200	20990700	5830	5830	5830	5830	0
307	20241024	162100	20990700	5830	5830	5830	5830	0
308	20241024	162000	20990700	5830	5830	5830	5830	0
309	20241024	161900	20990700	5830	5830	5830	5830	0
310	20241024	161800	20990700	5830	5830	5830	5830	0
311	20241024	161700	20990700	5830	5830	5830	5830	0
312	20241024	161600	20990700	5830	5830	5830	5830	0
313	20241024	161500	20990700	5830	5830	5830	5830	0
314	20241024	161400	20990700	5830	5830	5830	5830	0
315	20241024	161300	20990700	5830	5830	5830	5830	0
316	20241024	161200	20990700	5830	5830	5830	5830	0
317	20241024	161100	20990700	5830	5830	5830	5830	0
318	20241024	161000	20990700	5830	5830	5830	5830	0
319	20241024	160900	20990700	5830	5830	5830	5830	0
320	20241024	160800	20990700	5830	5830	5830	5830	0
321	20241024	160700	20990700	5830	5830	5830	5830	0
322	20241024	160600	20990700	5830	5830	5830	5830	0
323	20241024	160500	20990700	5830	5830	5830	5830	0
324	20241024	160400	20990700	5830	5830	5830	5830	0
325	20241024	160300	20990700	5830	5830	5830	5830	0
326	20241024	160200	20990700	5830	5830	5830	5830	0
327	20241024	160100	20990700	5830	5830	5830	5830	0
328	20241024	160000	20990700	5830	5830	5830	5830	0
329	20241024	155900	20990700	5830	5830	5830	5830	0
330	20241024	155800	20990700	5830	5830	5830	5830	0
331	20241024	155700	20990700	5830	5830	5830	5830	0
332	20241024	155600	20990700	5830	5830	5830	5830	80
333	20241024	155500	20990700	5830	5830	5830	5830	0
334	20241024	155400	20990700	5830	5830	5830	5830	0
335	20241024	155300	20990700	5830	5830	5830	5830	0
336	20241024	155200	20990700	5830	5830	5830	5830	0
337	20241024	155100	20990700	5830	5830	5830	5830	0
338	20241024	155000	20990700	5830	5830	5830	5830	0
339	20241024	154900	20990700	5830	5830	5830	5830	0
340	20241024	154800	20990700	5830	5830	5830	5830	0
341	20241024	154700	20990700	5830	5830	5830	5830	0
342	20241024	154600	20990700	5830	5830	5830	5830	0
343	20241024	154500	20990700	5830	5830	5830	5830	0
344	20241024	154400	20990700	5830	5830	5830	5830	0
345	20241024	154300	20990700	5830	5830	5830	5830	0
346	20241024	154200	20990700	5830	5830	5830	5830	0
347	20241024	154100	20990700	5830	5830	5830	5830	0
348	20241024	154000	20990700	5830	5830	5830	5830	0
349	20241024	153900	20990700	5830	5830	5830	5830	0
350	20241024	153800	20990700	5830	5830	5830	5830	0
351	20241024	153700	20990700	5830	5830	5830	5830	0
352	20241024	153600	20990700	5830	5830	5830	5830	0
353	20241024	153500	20990700	5830	5830	5830	5830	0
354	20241024	153400	20990700	5830	5830	5830	5830	0
355	20241024	153300	20990700	5830	5830	5830	5830	0
356	20241024	153200	20990700	5830	5830	5830	5830	0
357	20241024	153100	20990700	5830	5830	5830	5830	0
358	20241024	153000	20990700	5830	5830	5830	5830	80
359	20241024	152900	20524300	5750	5750	5750	5750	0
360	20241024	152800	20524300	5750	5750	5750	5750	0
361	20241024	152700	20524300	5750	5750	5750	5750	0
362	20241024	152600	20524300	5750	5750	5750	5750	0
363	20241024	152500	20524300	5750	5750	5750	5750	0
364	20241024	152400	20524300	5750	5750	5750	5750	0
365	20241024	152300	20524300	5750	5750	5750	5750	0
366	20241024	152200	20524300	5750	5750	5750	5750	0
367	20241024	152100	20524300	5750	5750	5750	5750	0
368	20241024	152000	20524300	5750	5750	5750	5750	0
369	20241024	151900	20524300	5750	5750	5750	5750	0
370	20241024	151800	20524300	5750	5750	5750	5750	12
371	20241024	151700	20455300	5870	5870	5870	5870	0
372	20241024	151600	20455300	5870	5870	5870	5870	0
373	20241024	151500	20455300	5870	5870	5870	5870	0
374	20241024	151400	20455300	5870	5870	5870	5870	0
375	20241024	151300	20455300	5870	5870	5870	5870	0
376	20241024	151200	20455300	5870	5870	5870	5870	0
377	20241024	151100	20455300	5870	5870	5870	5870	0
378	20241024	151000	20455300	5870	5870	5870	5870	0
379	20241024	150900	20455300	5870	5870	5870	5870	0
380	20241024	150800	20455300	5870	5870	5870	5870	0
381	20241024	150700	20455300	5870	5840	5870	5840	50
382	20241024	150600	20162170	5740	5740	5740	5740	0
383	20241024	150500	20162170	5740	5740	5740	5740	0
384	20241024	150400	20162170	5740	5740	5740	5740	0
385	20241024	150300	20162170	5740	5740	5740	5740	0
386	20241024	150200	20162170	5740	5740	5740	5740	0
387	20241024	150100	20162170	5740	5740	5740	5740	0
388	20241024	150000	20162170	5740	5740	5740	5740	0
389	20241024	145900	20162170	5740	5740	5740	5740	37
390	20241024	145800	19949790	5740	5740	5740	5740	0
391	20241024	145700	19949790	5740	5740	5740	5740	0
392	20241024	145600	19949790	5740	5740	5740	5740	0
393	20241024	145500	19949790	5740	5740	5740	5740	0
394	20241024	145400	19949790	5740	5740	5740	5740	0
395	20241024	145300	19949790	5740	5740	5740	5740	0
396	20241024	145200	19949790	5740	5740	5740	5740	0
397	20241024	145100	19949790	5740	5740	5740	5740	0
398	20241024	145000	19949790	5740	5740	5740	5740	0
399	20241024	144900	19949790	5740	5740	5740	5740	0
400	20241024	144800	19949790	5740	5740	5740	5740	0
401	20241024	144700	19949790	5740	5740	5740	5740	0
402	20241024	144600	19949790	5740	5740	5740	5740	6
403	20241024	144500	19915350	5860	5860	5860	5860	1
404	20241024	144400	19909490	5870	5870	5870	5870	0
405	20241024	144300	19909490	5870	5870	5870	5870	0
406	20241024	144200	19909490	5870	5840	5870	5840	100
407	20241024	144100	19322970	5850	5850	5850	5850	0
408	20241024	144000	19322970	5850	5850	5850	5850	0
409	20241024	143900	19322970	5850	5850	5850	5850	0
410	20241024	143800	19322970	5850	5850	5850	5850	0
411	20241024	143700	19322970	5850	5850	5850	5850	0
412	20241024	143600	19322970	5850	5850	5850	5850	0
413	20241024	143500	19322970	5850	5840	5850	5840	122
414	20241024	143400	18610180	5840	5840	5840	5840	0
415	20241024	143300	18610180	5840	5840	5840	5840	0
416	20241024	143200	18610180	5840	5840	5840	5840	0
417	20241024	143100	18610180	5840	5840	5840	5840	0
418	20241024	143000	18610180	5840	5820	5840	5820	100
419	20241024	142900	18026760	5840	5840	5840	5840	0
420	20241024	142800	18026760	5840	5840	5840	5840	0
421	20241024	142700	18026760	5840	5840	5840	5840	0
422	20241024	142600	18026760	5840	5840	5840	5840	0
423	20241024	142500	18026760	5840	5840	5840	5840	0
424	20241024	142400	18026760	5840	5840	5840	5840	0
425	20241024	142300	18026760	5840	5840	5840	5840	0
426	20241024	142200	18026760	5840	5800	5840	5800	100
427	20241024	142100	17445240	5790	5790	5790	5790	0
428	20241024	142000	17445240	5790	5790	5790	5790	0
429	20241024	141900	17445240	5790	5790	5790	5790	0
430	20241024	141800	17445240	5790	5790	5790	5790	0
431	20241024	141700	17445240	5790	5790	5790	5790	0
432	20241024	141600	17445240	5790	5790	5790	5790	5
433	20241024	141500	17416290	5800	5790	5800	5790	11
434	20241024	141400	17352500	5710	5710	5710	5710	0
435	20241024	141300	17352500	5710	5710	5710	5710	0
436	20241024	141200	17352500	5710	5710	5710	5710	0
437	20241024	141100	17352500	5710	5710	5710	5710	0
438	20241024	141000	17352500	5710	5710	5710	5710	0
439	20241024	140900	17352500	5710	5710	5710	5710	0
440	20241024	140800	17352500	5710	5720	5720	5710	50
441	20241024	140700	17066700	5700	5750	5750	5700	57
442	20241024	140600	16740890	5810	5810	5810	5810	0
443	20241024	140500	16740890	5810	5810	5810	5810	0
444	20241024	140400	16740890	5810	5810	5810	5810	0
445	20241024	140300	16740890	5810	5810	5810	5810	0
446	20241024	140200	16740890	5810	5810	5810	5810	0
447	20241024	140100	16740890	5810	5810	5810	5810	0
448	20241024	140000	16740890	5810	5810	5810	5810	10
449	20241024	135900	16682790	5750	5750	5750	5750	0
450	20241024	135800	16682790	5750	5750	5750	5750	0
451	20241024	135700	16682790	5750	5750	5750	5750	0
452	20241024	135600	16682790	5750	5750	5750	5750	0
453	20241024	135500	16682790	5750	5750	5750	5750	0
454	20241024	135400	16682790	5750	5750	5750	5750	0
455	20241024	135300	16682790	5750	5750	5750	5750	6
456	20241024	135200	16648290	5820	5820	5820	5820	0
457	20241024	135100	16648290	5820	5820	5820	5820	0
458	20241024	135000	16648290	5820	5820	5820	5820	0
459	20241024	134900	16648290	5820	5820	5820	5820	0
460	20241024	134800	16648290	5820	5820	5820	5820	0
461	20241024	134700	16648290	5820	5820	5820	5820	0
462	20241024	134600	16648290	5820	5820	5820	5820	0
463	20241024	134500	16648290	5820	5820	5820	5820	0
464	20241024	134400	16648290	5820	5820	5820	5820	0
465	20241024	134300	16648290	5820	5820	5820	5820	0
466	20241024	134200	16648290	5820	5820	5820	5820	0
467	20241024	134100	16648290	5820	5820	5820	5820	0
468	20241024	134000	16648290	5820	5820	5820	5820	0
469	20241024	133900	16648290	5820	5820	5820	5820	0
470	20241024	133800	16648290	5820	5820	5820	5820	0
471	20241024	133700	16648290	5820	5820	5820	5820	0
472	20241024	133600	16648290	5820	5820	5820	5820	0
473	20241024	133500	16648290	5820	5820	5820	5820	0
474	20241024	133400	16648290	5820	5820	5820	5820	0
475	20241024	133300	16648290	5820	5820	5820	5820	0
476	20241024	133200	16648290	5820	5800	5820	5800	7
477	20241024	133100	16607670	5800	5800	5800	5800	0
478	20241024	133000	16607670	5800	5800	5800	5800	0
479	20241024	132900	16607670	5800	5800	5800	5800	0
480	20241024	132800	16607670	5800	5800	5800	5800	0
481	20241024	132700	16607670	5800	5800	5800	5800	1
482	20241024	132600	16601870	5800	5800	5800	5800	0
483	20241024	132500	16601870	5800	5800	5800	5800	0
484	20241024	132400	16601870	5800	5800	5800	5800	0
485	20241024	132300	16601870	5800	5800	5800	5800	43
486	20241024	132200	16352470	5800	5800	5800	5800	4
487	20241024	132100	16329270	5770	5770	5770	5770	0
488	20241024	132000	16329270	5770	5770	5770	5770	0
489	20241024	131900	16329270	5770	5770	5770	5770	20
490	20241024	131800	16213870	5750	5750	5750	5750	0
491	20241024	131700	16213870	5750	5750	5750	5750	0
492	20241024	131600	16213870	5750	5800	5800	5750	34
493	20241024	131500	16017250	5800	5800	5800	5800	0
494	20241024	131400	16017250	5800	5800	5800	5800	0
495	20241024	131300	16017250	5800	5800	5800	5800	0
496	20241024	131200	16017250	5800	5800	5800	5800	0
497	20241024	131100	16017250	5800	5800	5800	5800	0
498	20241024	131000	16017250	5800	5800	5800	5800	0
499	20241024	130900	16017250	5800	5800	5800	5800	0
500	20241024	130800	16017250	5800	5800	5800	5800	0
501	20241024	130700	16017250	5800	5800	5800	5800	0
502	20241024	130600	16017250	5800	5800	5800	5800	0
503	20241024	130500	16017250	5800	5800	5800	5800	0
504	20241024	130400	16017250	5800	5800	5800	5800	0
505	20241024	130300	16017250	5800	5800	5800	5800	0
506	20241024	130200	16017250	5800	5800	5800	5800	0
507	20241024	130100	16017250	5800	5800	5800	5800	0
508	20241024	130000	16017250	5800	5800	5800	5800	0
509	20241024	125900	16017250	5800	5800	5800	5800	0
510	20241024	125800	16017250	5800	5800	5800	5800	0
511	20241024	125700	16017250	5800	5800	5800	5800	0
512	20241024	125600	16017250	5800	5800	5800	5800	0
513	20241024	125500	16017250	5800	5800	5800	5800	0
514	20241024	125400	16017250	5800	5800	5800	5800	0
515	20241024	125300	16017250	5800	5800	5800	5800	10
516	20241024	125200	15959250	5800	5800	5800	5800	0
517	20241024	125100	15959250	5800	5800	5800	5800	0
518	20241024	125000	15959250	5800	5800	5800	5800	0
519	20241024	124900	15959250	5800	5800	5800	5800	0
520	20241024	124800	15959250	5800	5800	5800	5800	0
521	20241024	124700	15959250	5800	5800	5800	5800	0
522	20241024	124600	15959250	5800	5800	5800	5800	0
523	20241024	124500	15959250	5800	5800	5800	5800	0
524	20241024	124400	15959250	5800	5800	5800	5800	0
525	20241024	124300	15959250	5800	5800	5800	5800	0
526	20241024	124200	15959250	5800	5800	5800	5800	0
527	20241024	124100	15959250	5800	5800	5800	5800	0
528	20241024	124000	15959250	5800	5800	5800	5800	0
529	20241024	123900	15959250	5800	5800	5800	5800	0
530	20241024	123800	15959250	5800	5800	5800	5800	0
531	20241024	123700	15959250	5800	5800	5800	5800	0
532	20241024	123600	15959250	5800	5800	5800	5800	0
533	20241024	123500	15959250	5800	5800	5800	5800	0
534	20241024	123400	15959250	5800	5800	5800	5800	0
535	20241024	123300	15959250	5800	5800	5800	5800	0
536	20241024	123200	15959250	5800	5800	5800	5800	0
537	20241024	123100	15959250	5800	5800	5800	5800	0
538	20241024	123000	15959250	5800	5800	5800	5800	0
539	20241024	122900	15959250	5800	5800	5800	5800	0
540	20241024	122800	15959250	5800	5800	5800	5800	0
541	20241024	122700	15959250	5800	5800	5800	5800	4
542	20241024	122600	15936050	5840	5840	5840	5840	0
543	20241024	122500	15936050	5840	5840	5840	5840	0
544	20241024	122400	15936050	5840	5840	5840	5840	0
545	20241024	122300	15936050	5840	5840	5840	5840	0
546	20241024	122200	15936050	5840	5840	5840	5840	0
547	20241024	122100	15936050	5840	5840	5840	5840	0
548	20241024	122000	15936050	5840	5840	5840	5840	0
549	20241024	121900	15936050	5840	5840	5840	5840	0
550	20241024	121800	15936050	5840	5840	5840	5840	0
551	20241024	121700	15936050	5840	5840	5840	5840	0
552	20241024	121600	15936050	5840	5840	5840	5840	0
553	20241024	121500	15936050	5840	5840	5840	5840	0
554	20241024	121400	15936050	5840	5840	5840	5840	0
555	20241024	121300	15936050	5840	5840	5840	5840	0
556	20241024	121200	15936050	5840	5840	5840	5840	0
557	20241024	121100	15936050	5840	5840	5840	5840	0
558	20241024	121000	15936050	5840	5840	5840	5840	0
559	20241024	120900	15936050	5840	5840	5840	5840	0
560	20241024	120800	15936050	5840	5840	5840	5840	0
561	20241024	120700	15936050	5840	5840	5840	5840	0
562	20241024	120600	15936050	5840	5840	5840	5840	0
563	20241024	120500	15936050	5840	5840	5840	5840	0
564	20241024	120400	15936050	5840	5840	5840	5840	0
565	20241024	120300	15936050	5840	5840	5840	5840	0
566	20241024	120200	15936050	5840	5840	5840	5840	0
567	20241024	120100	15936050	5840	5840	5840	5840	6
568	20241024	120000	15901010	5840	5840	5840	5840	0
569	20241024	115900	15901010	5840	5840	5840	5840	0
570	20241024	115800	15901010	5840	5840	5840	5840	0
571	20241024	115700	15901010	5840	5840	5840	5840	0
572	20241024	115600	15901010	5840	5840	5840	5840	0
573	20241024	115500	15901010	5840	5840	5840	5840	0
574	20241024	115400	15901010	5840	5840	5840	5840	0
575	20241024	115300	15901010	5840	5840	5840	5840	0
576	20241024	115200	15901010	5840	5840	5840	5840	0
577	20241024	115100	15901010	5840	5840	5840	5840	0
578	20241024	115000	15901010	5840	5840	5840	5840	0
579	20241024	114900	15901010	5840	5840	5840	5840	0
580	20241024	114800	15901010	5840	5840	5840	5840	0
581	20241024	114700	15901010	5840	5840	5840	5840	0
582	20241024	114600	15901010	5840	5840	5840	5840	0
583	20241024	114500	15901010	5840	5840	5840	5840	0
584	20241024	114400	15901010	5840	5840	5840	5840	0
585	20241024	114300	15901010	5840	5840	5840	5840	0
586	20241024	114200	15901010	5840	5840	5840	5840	0
587	20241024	114100	15901010	5840	5840	5840	5840	0
588	20241024	114000	15901010	5840	5840	5840	5840	0
589	20241024	113900	15901010	5840	5840	5840	5840	0
590	20241024	113800	15901010	5840	5840	5840	5840	0
591	20241024	113700	15901010	5840	5840	5840	5840	40
592	20241024	113600	15667410	5840	5840	5840	5840	0
593	20241024	113500	15667410	5840	5840	5840	5840	0
594	20241024	113400	15667410	5840	5830	5840	5830	16
595	20241024	113300	15574070	5840	5840	5840	5840	0
596	20241024	113200	15574070	5840	5840	5840	5840	0
597	20241024	113100	15574070	5840	5840	5840	5840	0
598	20241024	113000	15574070	5840	5840	5840	5840	0
599	20241024	112900	15574070	5840	5840	5840	5840	0
600	20241024	112800	15574070	5840	5840	5840	5840	0
601	20241024	112700	15574070	5840	5840	5840	5840	0
602	20241024	112600	15574070	5840	5840	5840	5840	0
603	20241024	112500	15574070	5840	5840	5840	5840	0
604	20241024	112400	15574070	5840	5840	5840	5840	10
605	20241024	112300	15515670	5860	5860	5860	5860	36
606	20241024	112200	15304710	5860	5800	5860	5800	82
607	20241024	112100	14826270	5800	5800	5800	5800	0
608	20241024	112000	14826270	5800	5800	5800	5800	0
609	20241024	111900	14826270	5800	5800	5800	5800	0
610	20241024	111800	14826270	5800	5800	5800	5800	0
611	20241024	111700	14826270	5800	5800	5800	5800	0
612	20241024	111600	14826270	5800	5800	5800	5800	0
613	20241024	111500	14826270	5800	5800	5800	5800	0
614	20241024	111400	14826270	5800	5800	5800	5800	0
615	20241024	111300	14826270	5800	5800	5800	5800	0
616	20241024	111200	14826270	5800	5800	5800	5800	0
617	20241024	111100	14826270	5800	5800	5800	5800	0
618	20241024	111000	14826270	5800	5800	5800	5800	0
619	20241024	110900	14826270	5800	5800	5800	5800	0
620	20241024	110800	14826270	5800	5800	5800	5800	0
621	20241024	110700	14826270	5800	5800	5800	5800	0
622	20241024	110600	14826270	5800	5800	5800	5800	0
623	20241024	110500	14826270	5800	5800	5800	5800	0
624	20241024	110400	14826270	5800	5800	5800	5800	0
625	20241024	110300	14826270	5800	5800	5800	5800	0
626	20241024	110200	14826270	5800	5800	5800	5800	0
627	20241024	110100	14826270	5800	5800	5800	5800	0
628	20241024	110000	14826270	5800	5800	5800	5800	0
629	20241024	105900	14826270	5800	5800	5800	5800	0
630	20241024	105800	14826270	5800	5800	5800	5800	0
631	20241024	105700	14826270	5800	5800	5800	5800	0
632	20241024	105600	14826270	5800	5800	5800	5800	0
633	20241024	105500	14826270	5800	5800	5800	5800	0
634	20241024	105400	14826270	5800	5800	5800	5800	0
635	20241024	105300	14826270	5800	5800	5800	5800	0
636	20241024	105200	14826270	5800	5800	5800	5800	0
637	20241024	105100	14826270	5800	5800	5800	5800	0
638	20241024	105000	14826270	5800	5800	5800	5800	3
639	20241024	104900	14808870	5800	5800	5800	5800	205
640	20241024	104800	13619870	5800	5800	5800	5800	37
641	20241024	104700	13405270	5800	5760	5800	5760	55
642	20241024	104600	13088030	5730	5730	5730	5730	0
643	20241024	104500	13088030	5730	5730	5730	5730	0
644	20241024	104400	13088030	5730	5730	5730	5730	0
645	20241024	104300	13088030	5730	5730	5730	5730	2
646	20241024	104200	13076570	5730	5730	5730	5730	0
647	20241024	104100	13076570	5730	5730	5730	5730	0
648	20241024	104000	13076570	5730	5730	5730	5730	0
649	20241024	103900	13076570	5730	5730	5730	5730	0
650	20241024	103800	13076570	5730	5730	5730	5730	0
651	20241024	103700	13076570	5730	5730	5730	5730	0
652	20241024	103600	13076570	5730	5730	5730	5730	0
653	20241024	103500	13076570	5730	5730	5730	5730	0
654	20241024	103400	13076570	5730	5730	5730	5730	0
655	20241024	103300	13076570	5730	5730	5730	5730	0
656	20241024	103200	13076570	5730	5730	5730	5730	0
657	20241024	103100	13076570	5730	5730	5730	5730	0
658	20241024	103000	13076570	5730	5730	5730	5730	0
659	20241024	102900	13076570	5730	5730	5730	5730	0
660	20241024	102800	13076570	5730	5730	5730	5730	0
661	20241024	102700	13076570	5730	5730	5730	5730	0
662	20241024	102600	13076570	5730	5730	5730	5730	0
663	20241024	102500	13076570	5730	5730	5730	5730	100
664	20241024	102400	12503570	5740	5740	5740	5740	0
665	20241024	102300	12503570	5740	5740	5740	5740	0
666	20241024	102200	12503570	5740	5740	5740	5740	0
667	20241024	102100	12503570	5740	5740	5740	5740	0
668	20241024	102000	12503570	5740	5740	5740	5740	1
669	20241024	101900	12497830	5720	5720	5720	5720	0
670	20241024	101800	12497830	5720	5720	5720	5720	0
671	20241024	101700	12497830	5720	5720	5720	5720	0
672	20241024	101600	12497830	5720	5720	5720	5720	0
673	20241024	101500	12497830	5720	5720	5720	5720	0
674	20241024	101400	12497830	5720	5720	5720	5720	0
675	20241024	101300	12497830	5720	5720	5720	5720	0
676	20241024	101200	12497830	5720	5720	5720	5720	1
677	20241024	101100	12492110	5720	5720	5720	5720	0
678	20241024	101000	12492110	5720	5720	5720	5720	0
679	20241024	100900	12492110	5720	5720	5720	5720	0
680	20241024	100800	12492110	5720	5720	5720	5720	0
681	20241024	100700	12492110	5720	5720	5720	5720	0
682	20241024	100600	12492110	5720	5720	5720	5720	0
683	20241024	100500	12492110	5720	5720	5720	5720	0
684	20241024	100400	12492110	5720	5720	5720	5720	0
685	20241024	100300	12492110	5720	5720	5720	5720	0
686	20241024	100200	12492110	5720	5720	5720	5720	0
687	20241024	100100	12492110	5720	5720	5720	5720	0
688	20241024	100000	12492110	5720	5720	5720	5720	0
689	20241024	095900	12492110	5720	5720	5720	5720	0
690	20241024	095800	12492110	5720	5720	5720	5720	0
691	20241024	095700	12492110	5720	5720	5720	5720	0
692	20241024	095600	12492110	5720	5720	5720	5720	0
693	20241024	095500	12492110	5720	5720	5720	5720	0
694	20241024	095400	12492110	5720	5720	5720	5720	0
695	20241024	095300	12492110	5720	5740	5740	5720	344
696	20241024	095200	10522290	5780	5780	5780	5780	0
697	20241024	095100	10522290	5780	5780	5780	5780	0
698	20241024	095000	10522290	5780	5780	5780	5780	0
699	20241024	094900	10522290	5780	5780	5780	5780	0
700	20241024	094800	10522290	5780	5780	5780	5780	0
701	20241024	094700	10522290	5780	5780	5780	5780	110
702	20241024	094600	9886490	5720	5720	5720	5720	0
703	20241024	094500	9886490	5720	5720	5720	5720	0
704	20241024	094400	9886490	5720	5720	5720	5720	0
705	20241024	094300	9886490	5720	5720	5720	5720	0
706	20241024	094200	9886490	5720	5720	5720	5720	0
707	20241024	094100	9886490	5720	5720	5720	5720	0
708	20241024	094000	9886490	5720	5720	5720	5720	22
709	20241024	093900	9760650	5770	5770	5770	5770	0
710	20241024	093800	9760650	5770	5770	5770	5770	100
711	20241024	093700	9183650	5760	5760	5760	5760	14
712	20241024	093600	9103010	5750	5750	5750	5750	158
713	20241024	093500	8194510	5750	5750	5750	5750	0
714	20241024	093400	8194510	5750	5750	5750	5750	1
715	20241024	093300	8188760	5820	5820	5820	5820	0
716	20241024	093200	8188760	5820	5820	5820	5820	0
717	20241024	093100	8188760	5820	5820	5820	5820	0
718	20241024	093000	8188760	5820	5820	5820	5820	0
719	20241024	092900	8188760	5820	5820	5820	5820	0
720	20241024	092800	8188760	5820	5820	5820	5820	0
721	20241024	092700	8188760	5820	5820	5820	5820	4
722	20241024	092600	8165480	5820	5770	5820	5770	96
723	20241024	092500	7607610	5820	5820	5820	5820	0
724	20241024	092400	7607610	5820	5820	5820	5820	0
725	20241024	092300	7607610	5820	5820	5820	5820	0
726	20241024	092200	7607610	5820	5820	5820	5820	0
727	20241024	092100	7607610	5820	5820	5820	5820	0
728	20241024	092000	7607610	5820	5820	5820	5820	0
729	20241024	091900	7607610	5820	5820	5820	5820	0
730	20241024	091800	7607610	5820	5820	5820	5820	0
731	20241024	091700	7607610	5820	5820	5820	5820	0
732	20241024	091600	7607610	5820	5820	5820	5820	0
733	20241024	091500	7607610	5820	5820	5820	5820	0
734	20241024	091400	7607610	5820	5820	5820	5820	0
735	20241024	091300	7607610	5820	5820	5820	5820	0
736	20241024	091200	7607610	5820	5820	5820	5820	0
737	20241024	091100	7607610	5820	5820	5820	5820	5
738	20241024	091000	7578510	5880	5880	5880	5880	0
739	20241024	090900	7578510	5880	5770	5880	5770	213
740	20241024	090800	6335150	5840	5840	5840	5840	0
741	20241024	090700	6335150	5840	5840	5840	5840	0
742	20241024	090600	6335150	5840	5840	5840	5840	0
743	20241024	090500	6335150	5840	5840	5840	5840	0
744	20241024	090400	6335150	5840	5840	5840	5840	4
745	20241024	090300	6311790	5840	5840	5840	5840	96
746	20241024	090200	5751150	5840	5820	5840	5820	283
747	20241024	090100	4100200	5830	5830	5830	5830	201
748	20241024	090000	2928370	5840	5730	5840	5730	503