KissMeData/100790/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201100	416844420	5090	5090	5090	5090	5235
3	20241015	201000	416844420	5090	5090	5090	5090	0
4	20241015	200900	416844420	5090	5090	5090	5090	0
5	20241015	200800	416844420	5090	5090	5090	5090	0
6	20241015	200700	416844420	5090	5090	5090	5090	0
7	20241015	200600	416844420	5090	5090	5090	5090	0
8	20241015	200500	416844420	5090	5090	5090	5090	0
9	20241015	200400	416844420	5090	5090	5090	5090	0
10	20241015	200300	416844420	5090	5090	5090	5090	0
11	20241015	200200	416844420	5090	5090	5090	5090	0
12	20241015	200100	416844420	5090	5090	5090	5090	0
13	20241015	200000	416844420	5090	5090	5090	5090	0
14	20241015	195900	416844420	5090	5090	5090	5090	0
15	20241015	195800	416844420	5090	5090	5090	5090	0
16	20241015	195700	416844420	5090	5090	5090	5090	0
17	20241015	195600	416844420	5090	5090	5090	5090	0
18	20241015	195500	416844420	5090	5090	5090	5090	0
19	20241015	195400	416844420	5090	5090	5090	5090	0
20	20241015	195300	416844420	5090	5090	5090	5090	0
21	20241015	195200	416844420	5090	5090	5090	5090	0
22	20241015	195100	416844420	5090	5090	5090	5090	0
23	20241015	195000	416844420	5090	5090	5090	5090	0
24	20241015	194900	416844420	5090	5090	5090	5090	0
25	20241015	194800	416844420	5090	5090	5090	5090	0
26	20241015	194700	416844420	5090	5090	5090	5090	0
27	20241015	194600	416844420	5090	5090	5090	5090	0
28	20241015	194500	416844420	5090	5090	5090	5090	0
29	20241015	194400	416844420	5090	5090	5090	5090	0
30	20241015	194300	416844420	5090	5090	5090	5090	0
31	20241015	194200	416844420	5090	5090	5090	5090	0
32	20241015	194100	416844420	5090	5090	5090	5090	5235
33	20241015	194000	416844420	5090	5090	5090	5090	0
34	20241015	193900	416844420	5090	5090	5090	5090	0
35	20241015	193800	416844420	5090	5090	5090	5090	0
36	20241015	193700	416844420	5090	5090	5090	5090	0
37	20241015	193600	416844420	5090	5090	5090	5090	0
38	20241015	193500	416844420	5090	5090	5090	5090	0
39	20241015	193400	416844420	5090	5090	5090	5090	0
40	20241015	193300	416844420	5090	5090	5090	5090	0
41	20241015	193200	416844420	5090	5090	5090	5090	0
42	20241015	193100	416844420	5090	5090	5090	5090	0
43	20241015	193000	416844420	5090	5090	5090	5090	0
44	20241015	192900	416844420	5090	5090	5090	5090	0
45	20241015	192800	416844420	5090	5090	5090	5090	0
46	20241015	192700	416844420	5090	5090	5090	5090	0
47	20241015	192600	416844420	5090	5090	5090	5090	0
48	20241015	192500	416844420	5090	5090	5090	5090	0
49	20241015	192400	416844420	5090	5090	5090	5090	0
50	20241015	192300	416844420	5090	5090	5090	5090	0
51	20241015	192200	416844420	5090	5090	5090	5090	0
52	20241015	192100	416844420	5090	5090	5090	5090	0
53	20241015	192000	416844420	5090	5090	5090	5090	0
54	20241015	191900	416844420	5090	5090	5090	5090	0
55	20241015	191800	416844420	5090	5090	5090	5090	0
56	20241015	191700	416844420	5090	5090	5090	5090	0
57	20241015	191600	416844420	5090	5090	5090	5090	0
58	20241015	191500	416844420	5090	5090	5090	5090	0
59	20241015	191400	416844420	5090	5090	5090	5090	0
60	20241015	191300	416844420	5090	5090	5090	5090	0
61	20241015	191200	416844420	5090	5090	5090	5090	0
62	20241015	191100	416844420	5090	5090	5090	5090	5235
63	20241015	191000	416844420	5090	5090	5090	5090	0
64	20241015	190900	416844420	5090	5090	5090	5090	0
65	20241015	190800	416844420	5090	5090	5090	5090	0
66	20241015	190700	416844420	5090	5090	5090	5090	0
67	20241015	190600	416844420	5090	5090	5090	5090	0
68	20241015	190500	416844420	5090	5090	5090	5090	0
69	20241015	190400	416844420	5090	5090	5090	5090	0
70	20241015	190300	416844420	5090	5090	5090	5090	0
71	20241015	190200	416844420	5090	5090	5090	5090	0
72	20241015	190100	416844420	5090	5090	5090	5090	0
73	20241015	190000	416844420	5090	5090	5090	5090	0
74	20241015	185900	416844420	5090	5090	5090	5090	0
75	20241015	185800	416844420	5090	5090	5090	5090	0
76	20241015	185700	416844420	5090	5090	5090	5090	0
77	20241015	185600	416844420	5090	5090	5090	5090	0
78	20241015	185500	416844420	5090	5090	5090	5090	0
79	20241015	185400	416844420	5090	5090	5090	5090	0
80	20241015	185300	416844420	5090	5090	5090	5090	0
81	20241015	185200	416844420	5090	5090	5090	5090	0
82	20241015	185100	416844420	5090	5090	5090	5090	0
83	20241015	185000	416844420	5090	5090	5090	5090	0
84	20241015	184900	416844420	5090	5090	5090	5090	0
85	20241015	184800	416844420	5090	5090	5090	5090	0
86	20241015	184700	416844420	5090	5090	5090	5090	0
87	20241015	184600	416844420	5090	5090	5090	5090	0
88	20241015	184500	416844420	5090	5090	5090	5090	0
89	20241015	184400	416844420	5090	5090	5090	5090	0
90	20241015	184300	416844420	5090	5090	5090	5090	0
91	20241015	184200	416844420	5090	5090	5090	5090	0
92	20241015	184100	416844420	5090	5090	5090	5090	5235
93	20241015	184000	416844420	5090	5090	5090	5090	0
94	20241015	183900	416844420	5090	5090	5090	5090	0
95	20241015	183800	416844420	5090	5090	5090	5090	0
96	20241015	183700	416844420	5090	5090	5090	5090	0
97	20241015	183600	416844420	5090	5090	5090	5090	0
98	20241015	183500	416844420	5090	5090	5090	5090	0
99	20241015	183400	416844420	5090	5090	5090	5090	0
100	20241015	183300	416844420	5090	5090	5090	5090	0
101	20241015	183200	416844420	5090	5090	5090	5090	0
102	20241015	183100	416844420	5090	5090	5090	5090	0
103	20241015	183000	416844420	5090	5090	5090	5090	0
104	20241015	182900	416844420	5090	5090	5090	5090	0
105	20241015	182800	416844420	5090	5090	5090	5090	0
106	20241015	182700	416844420	5090	5090	5090	5090	0
107	20241015	182600	416844420	5090	5090	5090	5090	0
108	20241015	182500	416844420	5090	5090	5090	5090	0
109	20241015	182400	416844420	5090	5090	5090	5090	0
110	20241015	182300	416844420	5090	5090	5090	5090	0
111	20241015	182200	416844420	5090	5090	5090	5090	0
112	20241015	182100	416844420	5090	5090	5090	5090	0
113	20241015	182000	416844420	5090	5090	5090	5090	0
114	20241015	181900	416844420	5090	5090	5090	5090	0
115	20241015	181800	416844420	5090	5090	5090	5090	0
116	20241015	181700	416844420	5090	5090	5090	5090	0
117	20241015	181600	416844420	5090	5090	5090	5090	0
118	20241015	181500	416844420	5090	5090	5090	5090	0
119	20241015	181400	416844420	5090	5090	5090	5090	0
120	20241015	181300	416844420	5090	5090	5090	5090	0
121	20241015	181200	416844420	5090	5090	5090	5090	0
122	20241015	181100	416844420	5090	5090	5090	5090	5235
123	20241015	181000	416844420	5090	5090	5090	5090	0
124	20241015	180900	416844420	5090	5090	5090	5090	0
125	20241015	180800	416844420	5090	5090	5090	5090	0
126	20241015	180700	416844420	5090	5090	5090	5090	0
127	20241015	180600	416844420	5090	5090	5090	5090	0
128	20241015	180500	416844420	5090	5090	5090	5090	0
129	20241015	180400	416844420	5090	5090	5090	5090	0
130	20241015	180300	416844420	5090	5090	5090	5090	0
131	20241015	180200	416844420	5090	5090	5090	5090	0
132	20241015	180100	416844420	5090	5090	5090	5090	0
133	20241015	180000	416844420	5090	5090	5090	5090	0
134	20241015	175900	416844420	5090	5090	5090	5090	0
135	20241015	175800	416844420	5090	5090	5090	5090	0
136	20241015	175700	416844420	5090	5090	5090	5090	0
137	20241015	175600	416844420	5090	5090	5090	5090	0
138	20241015	175500	416844420	5090	5090	5090	5090	0
139	20241015	175400	416844420	5090	5090	5090	5090	0
140	20241015	175300	416844420	5090	5090	5090	5090	0
141	20241015	175200	416844420	5090	5090	5090	5090	0
142	20241015	175100	416844420	5090	5090	5090	5090	0
143	20241015	175000	416844420	5090	5090	5090	5090	0
144	20241015	174900	416844420	5090	5090	5090	5090	0
145	20241015	174800	416844420	5090	5090	5090	5090	0
146	20241015	174700	416844420	5090	5090	5090	5090	0
147	20241015	174600	416844420	5090	5090	5090	5090	0
148	20241015	174500	416844420	5090	5090	5090	5090	0
149	20241015	174400	416844420	5090	5090	5090	5090	0
150	20241015	174300	416844420	5090	5090	5090	5090	0
151	20241015	174200	416844420	5090	5090	5090	5090	0
152	20241015	174100	416844420	5090	5090	5090	5090	5235
153	20241015	174000	416844420	5090	5090	5090	5090	0
154	20241015	173900	416844420	5090	5090	5090	5090	0
155	20241015	173800	416844420	5090	5090	5090	5090	0
156	20241015	173700	416844420	5090	5090	5090	5090	0
157	20241015	173600	416844420	5090	5090	5090	5090	0
158	20241015	173500	416844420	5090	5090	5090	5090	0
159	20241015	173400	416844420	5090	5090	5090	5090	0
160	20241015	173300	416844420	5090	5090	5090	5090	0
161	20241015	173200	416844420	5090	5090	5090	5090	0
162	20241015	173100	416844420	5090	5090	5090	5090	0
163	20241015	173000	416844420	5090	5090	5090	5090	0
164	20241015	172900	416844420	5090	5090	5090	5090	0
165	20241015	172800	416844420	5090	5090	5090	5090	0
166	20241015	172700	416844420	5090	5090	5090	5090	0
167	20241015	172600	416844420	5090	5090	5090	5090	0
168	20241015	172500	416844420	5090	5090	5090	5090	0
169	20241015	172400	416844420	5090	5090	5090	5090	0
170	20241015	172300	416844420	5090	5090	5090	5090	0
171	20241015	172200	416844420	5090	5090	5090	5090	0
172	20241015	172100	416844420	5090	5090	5090	5090	0
173	20241015	172000	416844420	5090	5090	5090	5090	0
174	20241015	171900	416844420	5090	5090	5090	5090	0
175	20241015	171800	416844420	5090	5090	5090	5090	0
176	20241015	171700	416844420	5090	5090	5090	5090	0
177	20241015	171600	416844420	5090	5090	5090	5090	0
178	20241015	171500	416844420	5090	5090	5090	5090	0
179	20241015	171400	416844420	5090	5090	5090	5090	0
180	20241015	171300	416844420	5090	5090	5090	5090	0
181	20241015	171200	416844420	5090	5090	5090	5090	0
182	20241015	171100	416844420	5090	5090	5090	5090	5235
183	20241015	171000	416844420	5090	5090	5090	5090	0
184	20241015	170900	416844420	5090	5090	5090	5090	0
185	20241015	170800	416844420	5090	5090	5090	5090	0
186	20241015	170700	416844420	5090	5090	5090	5090	0
187	20241015	170600	416844420	5090	5090	5090	5090	0
188	20241015	170500	416844420	5090	5090	5090	5090	0
189	20241015	170400	416844420	5090	5090	5090	5090	0
190	20241015	170300	416844420	5090	5090	5090	5090	0
191	20241015	170200	416844420	5090	5090	5090	5090	0
192	20241015	170100	416844420	5090	5090	5090	5090	0
193	20241015	170000	416844420	5090	5090	5090	5090	0
194	20241015	165900	416844420	5090	5090	5090	5090	0
195	20241015	165800	416844420	5090	5090	5090	5090	0
196	20241015	165700	416844420	5090	5090	5090	5090	0
197	20241015	165600	416844420	5090	5090	5090	5090	0
198	20241015	165500	416844420	5090	5090	5090	5090	0
199	20241015	165400	416844420	5090	5090	5090	5090	0
200	20241015	165300	416844420	5090	5090	5090	5090	0
201	20241015	165200	416844420	5090	5090	5090	5090	0
202	20241015	165100	416844420	5090	5090	5090	5090	0
203	20241015	165000	416844420	5090	5090	5090	5090	0
204	20241015	164900	416844420	5090	5090	5090	5090	0
205	20241015	164800	416844420	5090	5090	5090	5090	0
206	20241015	164700	416844420	5090	5090	5090	5090	0
207	20241015	164600	416844420	5090	5090	5090	5090	0
208	20241015	164500	416844420	5090	5090	5090	5090	0
209	20241015	164400	416844420	5090	5090	5090	5090	0
210	20241015	164300	416844420	5090	5090	5090	5090	0
211	20241015	164200	416844420	5090	5090	5090	5090	0
212	20241015	164100	416844420	5090	5090	5090	5090	5235
213	20241015	164000	416844420	5090	5090	5090	5090	0
214	20241015	163900	416844420	5090	5090	5090	5090	0
215	20241015	163800	416844420	5090	5090	5090	5090	0
216	20241015	163700	416844420	5090	5090	5090	5090	0
217	20241015	163600	416844420	5090	5090	5090	5090	0
218	20241015	163500	416844420	5090	5090	5090	5090	0
219	20241015	163400	416844420	5090	5090	5090	5090	0
220	20241015	163300	416844420	5090	5090	5090	5090	0
221	20241015	163200	416844420	5090	5090	5090	5090	0
222	20241015	163100	416844420	5090	5090	5090	5090	0
223	20241015	163000	416844420	5090	5090	5090	5090	0
224	20241015	162900	416844420	5090	5090	5090	5090	0
225	20241015	162800	416844420	5090	5090	5090	5090	0
226	20241015	162700	416844420	5090	5090	5090	5090	0
227	20241015	162600	416844420	5090	5090	5090	5090	0
228	20241015	162500	416844420	5090	5090	5090	5090	0
229	20241015	162400	416844420	5090	5090	5090	5090	0
230	20241015	162300	416844420	5090	5090	5090	5090	0
231	20241015	162200	416844420	5090	5090	5090	5090	0
232	20241015	162100	416844420	5090	5090	5090	5090	0
233	20241015	162000	416844420	5090	5090	5090	5090	0
234	20241015	161900	416844420	5090	5090	5090	5090	0
235	20241015	161800	416844420	5090	5090	5090	5090	0
236	20241015	161700	416844420	5090	5090	5090	5090	0
237	20241015	161600	416844420	5090	5090	5090	5090	0
238	20241015	161500	416844420	5090	5090	5090	5090	0
239	20241015	161400	416844420	5090	5090	5090	5090	0
240	20241015	161300	416844420	5090	5090	5090	5090	0
241	20241015	161200	416844420	5090	5090	5090	5090	0
242	20241015	161100	416844420	5090	5090	5090	5090	5235
243	20241015	161000	416844420	5090	5090	5090	5090	0
244	20241015	160900	416844420	5090	5090	5090	5090	0
245	20241015	160800	416844420	5090	5090	5090	5090	0
246	20241015	160700	416844420	5090	5090	5090	5090	0
247	20241015	160600	416844420	5090	5090	5090	5090	0
248	20241015	160500	416844420	5090	5090	5090	5090	0
249	20241015	160400	416844420	5090	5090	5090	5090	0
250	20241015	160300	416844420	5090	5090	5090	5090	0
251	20241015	160200	416844420	5090	5090	5090	5090	0
252	20241015	160100	416844420	5090	5090	5090	5090	0
253	20241015	160000	416844420	5090	5090	5090	5090	0
254	20241015	155900	416844420	5090	5090	5090	5090	0
255	20241015	155800	416844420	5090	5090	5090	5090	0
256	20241015	155700	416844420	5090	5090	5090	5090	0
257	20241015	155600	416844420	5090	5090	5090	5090	0
258	20241015	155500	416844420	5090	5090	5090	5090	0
259	20241015	155400	416844420	5090	5090	5090	5090	0
260	20241015	155300	416844420	5090	5090	5090	5090	0
261	20241015	155200	416844420	5090	5090	5090	5090	0
262	20241015	155100	416844420	5090	5090	5090	5090	0
263	20241015	155000	416844420	5090	5090	5090	5090	0
264	20241015	154900	416844420	5090	5090	5090	5090	0
265	20241015	154800	416844420	5090	5090	5090	5090	0
266	20241015	154700	416844420	5090	5090	5090	5090	0
267	20241015	154600	416844420	5090	5090	5090	5090	0
268	20241015	154500	416844420	5090	5090	5090	5090	0
269	20241015	154400	416844420	5090	5090	5090	5090	0
270	20241015	154300	416844420	5090	5090	5090	5090	0
271	20241015	154200	416844420	5090	5090	5090	5090	0
272	20241015	154100	416844420	5090	5090	5090	5090	5235
273	20241015	154000	416844420	5090	5090	5090	5090	0
274	20241015	153900	416844420	5090	5090	5090	5090	0
275	20241015	153800	416844420	5090	5090	5090	5090	0
276	20241015	153700	416844420	5090	5090	5090	5090	0
277	20241015	153600	416844420	5090	5090	5090	5090	0
278	20241015	153500	416844420	5090	5090	5090	5090	0
279	20241015	153400	416844420	5090	5090	5090	5090	0
280	20241015	153300	416844420	5090	5090	5090	5090	0
281	20241015	153200	416844420	5090	5090	5090	5090	0
282	20241015	153100	416844420	5090	5090	5090	5090	0
283	20241015	153000	416844420	5090	5090	5090	5090	5235
284	20241015	152900	390198270	5100	5100	5100	5100	0
285	20241015	152800	390198270	5100	5100	5100	5100	0
286	20241015	152700	390198270	5100	5100	5100	5100	0
287	20241015	152600	390198270	5100	5100	5100	5100	0
288	20241015	152500	390198270	5100	5100	5100	5100	0
289	20241015	152400	390198270	5100	5100	5100	5100	0
290	20241015	152300	390198270	5100	5100	5100	5100	0
291	20241015	152200	390198270	5100	5100	5100	5100	0
292	20241015	152100	390198270	5100	5100	5100	5100	0
293	20241015	152000	390198270	5100	5100	5100	5100	0
294	20241015	151900	390198270	5100	5080	5100	5080	1643
295	20241015	151800	381838550	5070	5070	5070	5070	1297
296	20241015	151700	375262760	5060	5050	5060	5050	1778
297	20241015	151600	366272550	5050	5030	5050	5030	1437
298	20241015	151500	359035060	5040	5020	5040	5020	1826
299	20241015	151400	349855670	5020	5020	5030	5000	312
300	20241015	151300	348290920	5020	5000	5020	5000	234
301	20241015	151200	347119440	5000	5000	5010	5000	280
302	20241015	151100	345719040	5010	5000	5030	5000	245
303	20241015	151000	344493110	5000	5000	5020	5000	274
304	20241015	150900	343121230	5000	5020	5020	5000	242
305	20241015	150800	341909610	5010	5000	5030	5000	245
306	20241015	150700	340682900	5000	5000	5040	5000	740
307	20241015	150600	336967960	5000	5010	5010	5000	555
308	20241015	150500	334189410	5020	5000	5030	5000	285
309	20241015	150400	332761500	5000	5000	5030	5000	1841
310	20241015	150300	323555020	5000	5000	5010	5000	243
311	20241015	150200	322339990	5000	5010	5030	5000	326
312	20241015	150100	320706610	5010	5000	5010	5000	240
313	20241015	150000	319505410	5000	5000	5000	5000	240
314	20241015	145900	318305410	5000	5000	5000	5000	280
315	20241015	145800	316905410	5000	5000	5020	5000	241
316	20241015	145700	315700390	5000	5020	5020	5000	242
317	20241015	145600	314490350	4990	4980	5020	4980	3545
318	20241015	145500	296756850	4980	4980	4980	4980	240
319	20241015	145400	295561650	4980	4980	4980	4980	240
320	20241015	145300	294366450	4980	4980	4980	4980	280
321	20241015	145200	292972050	4980	4980	4980	4980	240
322	20241015	145100	291776850	4980	4980	4980	4980	240
323	20241015	145000	290581650	4980	4980	4980	4980	240
324	20241015	144900	289386450	4980	4980	4980	4980	281
325	20241015	144800	287987070	5010	4980	5010	4980	246
326	20241015	144700	286761870	4980	5010	5010	4980	238
327	20241015	144600	285575630	4985	4985	5010	4985	315
328	20241015	144500	284004855	5020	4985	5020	4980	1551
329	20241015	144400	276263920	4985	4985	4985	4985	240
330	20241015	144300	275067520	4985	4990	4990	4985	2280
331	20241015	144200	263690920	4990	4990	4990	4990	240
332	20241015	144100	262493320	4990	4990	4990	4990	240
333	20241015	144000	261295720	4990	4990	5000	4990	284
334	20241015	143900	259878520	4990	4990	4990	4990	242
335	20241015	143800	258670940	4990	4990	4990	4990	240
336	20241015	143700	257473340	4990	4990	4990	4990	280
337	20241015	143600	256076140	4990	4990	4990	4990	240
338	20241015	143500	254878540	4990	4990	4990	4990	240
339	20241015	143400	253680940	4990	4990	4990	4990	280
340	20241015	143300	252283740	4990	4980	4995	4980	321
341	20241015	143200	250682635	4980	4980	4980	4980	240
342	20241015	143100	249487435	4980	4980	4980	4980	240
343	20241015	143000	248292235	4980	4980	4980	4980	287
344	20241015	142900	246862975	4980	4980	4980	4980	240
345	20241015	142800	245667775	4980	4975	4980	4975	276
346	20241015	142700	244294495	4975	4975	4980	4975	281
347	20241015	142600	242896515	4980	4990	4990	4975	165
348	20241015	142500	242075000	4980	4975	4980	4975	240
349	20241015	142400	240880800	4975	4975	4985	4975	1332
350	20241015	142300	234248580	4975	4975	4975	4975	240
351	20241015	142200	233054580	4975	4975	4975	4975	240
352	20241015	142100	231860580	4975	4975	4980	4975	315
353	20241015	142000	230293440	4975	4975	4975	4970	246
354	20241015	141900	229070790	4975	4975	4975	4970	202
355	20241015	141800	228066640	4975	4975	4975	4970	280
356	20241015	141700	226673840	4975	4975	4975	4975	240
357	20241015	141600	225479840	4980	4980	4980	4975	237
358	20241015	141500	224299780	4980	4980	4980	4980	280
359	20241015	141400	222905380	4980	4985	4985	4980	202
360	20241015	141300	221899410	4985	4990	4990	4985	242
361	20241015	141200	220693030	4985	4985	4990	4985	286
362	20241015	141100	219267315	4990	4990	4990	4990	262
363	20241015	141000	217959935	4990	4985	4990	4985	279
364	20241015	140900	216567925	4985	4980	4985	4980	276
365	20241015	140800	215193265	4980	4985	4985	4980	338
366	20241015	140700	213509535	4985	4985	4985	4985	601
367	20241015	140600	210513550	4985	4990	4990	4985	201
368	20241015	140500	209511360	4990	4995	4995	4990	255
369	20241015	140400	208238635	4990	4985	5000	4985	916
370	20241015	140300	203663575	4985	4985	4990	4985	201
371	20241015	140200	202661585	4985	4990	4995	4985	1239
372	20241015	140100	196479165	4990	4995	4995	4990	344
373	20241015	140000	194761085	4995	4995	4995	4995	244
374	20241015	135900	193542305	4995	4995	4995	4995	280
375	20241015	135800	192143705	4995	5000	5000	4995	215
376	20241015	135700	191069105	5000	5000	5000	5000	240
377	20241015	135600	189869105	5000	5000	5000	5000	240
378	20241015	135500	188669105	5000	5000	5000	5000	40
379	20241015	135400	188469105	5010	5010	5010	5010	10
380	20241015	135300	188419005	5010	5010	5010	5010	0
381	20241015	135200	188419005	5010	5010	5010	5010	0
382	20241015	135100	188419005	5010	5010	5010	5010	97
383	20241015	135000	187933035	5010	5010	5010	5010	0
384	20241015	134900	187933035	5010	5010	5010	5010	10
385	20241015	134800	187882935	5010	5010	5010	5010	0
386	20241015	134700	187882935	5010	5010	5010	5010	0
387	20241015	134600	187882935	5010	5010	5010	5010	0
388	20241015	134500	187882935	5010	5010	5010	5010	0
389	20241015	134400	187882935	5010	5010	5010	5010	0
390	20241015	134300	187882935	5010	5010	5010	5010	0
391	20241015	134200	187882935	5010	5010	5010	5010	0
392	20241015	134100	187882935	5010	5010	5010	5010	0
393	20241015	134000	187882935	5010	5010	5010	5010	0
394	20241015	133900	187882935	5010	5010	5010	5010	8
395	20241015	133800	187842855	5010	5010	5010	5010	3
396	20241015	133700	187827825	5010	5010	5010	5010	1
397	20241015	133600	187822815	5000	5020	5020	5000	1113
398	20241015	133500	182255645	5020	5020	5020	5020	0
399	20241015	133400	182255645	5020	5020	5020	5020	0
400	20241015	133300	182255645	5020	5020	5020	5020	0
401	20241015	133200	182255645	5020	5020	5020	5020	0
402	20241015	133100	182255645	5020	5020	5020	5020	0
403	20241015	133000	182255645	5020	5020	5020	5020	0
404	20241015	132900	182255645	5020	5020	5020	5020	0
405	20241015	132800	182255645	5020	5020	5020	5020	0
406	20241015	132700	182255645	5020	5020	5020	5020	0
407	20241015	132600	182255645	5020	5020	5020	5020	0
408	20241015	132500	182255645	5020	5020	5020	5020	0
409	20241015	132400	182255645	5020	5020	5020	5020	0
410	20241015	132300	182255645	5020	5020	5020	5020	0
411	20241015	132200	182255645	5020	5020	5020	5020	0
412	20241015	132100	182255645	5020	5020	5020	5020	0
413	20241015	132000	182255645	5020	5020	5020	5020	0
414	20241015	131900	182255645	5020	5020	5020	5020	0
415	20241015	131800	182255645	5020	5020	5020	5020	0
416	20241015	131700	182255645	5020	5020	5020	5020	1
417	20241015	131600	182250625	5020	5020	5020	5020	0
418	20241015	131500	182250625	5020	5020	5020	5020	0
419	20241015	131400	182250625	5020	5020	5020	5020	0
420	20241015	131300	182250625	5020	5020	5020	5020	0
421	20241015	131200	182250625	5020	5020	5020	5020	0
422	20241015	131100	182250625	5020	5020	5020	5020	0
423	20241015	131000	182250625	5020	5020	5020	5020	0
424	20241015	130900	182250625	5020	5020	5020	5020	0
425	20241015	130800	182250625	5020	5020	5020	5020	0
426	20241015	130700	182250625	5020	5020	5020	5020	0
427	20241015	130600	182250625	5020	5020	5020	5020	18
428	20241015	130500	182160265	5030	5030	5030	5030	0
429	20241015	130400	182160265	5030	5030	5030	5030	0
430	20241015	130300	182160265	5030	5030	5030	5030	0
431	20241015	130200	182160265	5030	5030	5030	5030	0
432	20241015	130100	182160265	5030	5030	5030	5030	0
433	20241015	130000	182160265	5030	5030	5030	5030	0
434	20241015	125900	182160265	5030	5030	5030	5030	0
435	20241015	125800	182160265	5030	5030	5030	5030	0
436	20241015	125700	182160265	5030	5030	5030	5030	0
437	20241015	125600	182160265	5030	5030	5030	5030	0
438	20241015	125500	182160265	5030	5030	5030	5030	0
439	20241015	125400	182160265	5030	5030	5030	5030	0
440	20241015	125300	182160265	5030	5030	5030	5030	0
441	20241015	125200	182160265	5030	5030	5030	5030	0
442	20241015	125100	182160265	5030	5030	5030	5030	0
443	20241015	125000	182160265	5030	5030	5030	5030	0
444	20241015	124900	182160265	5030	5030	5030	5030	0
445	20241015	124800	182160265	5030	5030	5030	5030	0
446	20241015	124700	182160265	5030	5030	5030	5030	0
447	20241015	124600	182160265	5030	5030	5030	5030	0
448	20241015	124500	182160265	5030	5030	5030	5030	0
449	20241015	124400	182160265	5030	5030	5030	5030	0
450	20241015	124300	182160265	5030	5030	5030	5030	0
451	20241015	124200	182160265	5030	5030	5030	5030	0
452	20241015	124100	182160265	5030	5030	5030	5030	0
453	20241015	124000	182160265	5030	5030	5030	5030	33
454	20241015	123900	181994275	5020	5020	5020	5020	0
455	20241015	123800	181994275	5020	5020	5020	5020	0
456	20241015	123700	181994275	5020	5020	5020	5020	0
457	20241015	123600	181994275	5020	5020	5020	5020	0
458	20241015	123500	181994275	5020	5020	5020	5020	119
459	20241015	123400	181396895	5020	5020	5020	5020	0
460	20241015	123300	181396895	5020	5020	5020	5020	0
461	20241015	123200	181396895	5020	5000	5020	5000	2724
462	20241015	123100	167756895	4995	4995	4995	4995	0
463	20241015	123000	167756895	4995	4995	4995	4995	0
464	20241015	122900	167756895	4995	5010	5010	4995	2859
465	20241015	122800	153461240	5040	5040	5040	5040	0
466	20241015	122700	153461240	5040	5040	5040	5040	0
467	20241015	122600	153461240	5040	5040	5040	5040	0
468	20241015	122500	153461240	5040	5040	5040	5040	0
469	20241015	122400	153461240	5040	5040	5040	5040	0
470	20241015	122300	153461240	5040	5040	5040	5040	0
471	20241015	122200	153461240	5040	5040	5040	5040	0
472	20241015	122100	153461240	5040	5040	5040	5040	0
473	20241015	122000	153461240	5040	5040	5040	5040	0
474	20241015	121900	153461240	5040	5040	5040	5040	0
475	20241015	121800	153461240	5040	5040	5040	5040	0
476	20241015	121700	153461240	5040	5030	5040	5030	2
477	20241015	121600	153451170	5010	5010	5010	5010	0
478	20241015	121500	153451170	5010	5010	5010	5010	0
479	20241015	121400	153451170	5010	5010	5010	5010	250
480	20241015	121300	152198670	5040	5040	5040	5040	0
481	20241015	121200	152198670	5040	5040	5040	5040	0
482	20241015	121100	152198670	5040	5040	5040	5040	0
483	20241015	121000	152198670	5040	5040	5040	5040	0
484	20241015	120900	152198670	5040	5040	5040	5040	100
485	20241015	120800	151694670	5040	5040	5040	5040	0
486	20241015	120700	151694670	5040	5040	5040	5040	0
487	20241015	120600	151694670	5040	5040	5040	5040	0
488	20241015	120500	151694670	5040	5040	5040	5040	0
489	20241015	120400	151694670	5040	5040	5040	5040	0
490	20241015	120300	151694670	5040	5040	5040	5040	0
491	20241015	120200	151694670	5040	5040	5040	5040	0
492	20241015	120100	151694670	5040	5040	5040	5040	0
493	20241015	120000	151694670	5040	5040	5040	5040	0
494	20241015	115900	151694670	5040	5010	5040	5010	11
495	20241015	115800	151639530	5040	5040	5040	5040	0
496	20241015	115700	151639530	5040	5040	5040	5040	0
497	20241015	115600	151639530	5040	5040	5040	5040	0
498	20241015	115500	151639530	5040	5040	5040	5040	0
499	20241015	115400	151639530	5040	5040	5040	5040	1000
500	20241015	115300	146599530	5050	5050	5050	5050	0
501	20241015	115200	146599530	5050	5050	5050	5050	0
502	20241015	115100	146599530	5050	5050	5050	5050	0
503	20241015	115000	146599530	5050	5050	5050	5050	0
504	20241015	114900	146599530	5050	5050	5050	5050	0
505	20241015	114800	146599530	5050	5050	5050	5050	1
506	20241015	114700	146594480	5050	5050	5050	5050	0
507	20241015	114600	146594480	5050	5050	5050	5050	1
508	20241015	114500	146589430	5050	5050	5050	5050	0
509	20241015	114400	146589430	5050	5030	5050	5030	4000
510	20241015	114300	126424640	5040	5040	5040	5040	0
511	20241015	114200	126424640	5040	5040	5040	5040	0
512	20241015	114100	126424640	5040	5040	5040	5040	0
513	20241015	114000	126424640	5040	5040	5040	5040	0
514	20241015	113900	126424640	5040	5040	5040	5040	0
515	20241015	113800	126424640	5040	5040	5040	5040	0
516	20241015	113700	126424640	5040	5040	5040	5040	0
517	20241015	113600	126424640	5040	5040	5040	5040	0
518	20241015	113500	126424640	5040	5040	5040	5040	0
519	20241015	113400	126424640	5040	5040	5040	5040	0
520	20241015	113300	126424640	5040	5040	5040	5040	0
521	20241015	113200	126424640	5040	5040	5040	5040	0
522	20241015	113100	126424640	5040	5040	5040	5040	0
523	20241015	113000	126424640	5040	5040	5040	5040	0
524	20241015	112900	126424640	5040	5040	5040	5040	0
525	20241015	112800	126424640	5040	5040	5040	5040	0
526	20241015	112700	126424640	5040	5040	5040	5040	0
527	20241015	112600	126424640	5040	5040	5040	5040	0
528	20241015	112500	126424640	5040	5040	5040	5040	0
529	20241015	112400	126424640	5040	5040	5040	5040	0
530	20241015	112300	126424640	5040	5040	5040	5040	0
531	20241015	112200	126424640	5040	5040	5040	5040	0
532	20241015	112100	126424640	5040	5040	5040	5040	0
533	20241015	112000	126424640	5040	5040	5040	5040	0
534	20241015	111900	126424640	5040	5040	5040	5040	0
535	20241015	111800	126424640	5040	5030	5040	5030	2
536	20241015	111700	126414570	5040	5040	5040	5040	0
537	20241015	111600	126414570	5040	5040	5040	5040	0
538	20241015	111500	126414570	5040	5040	5040	5040	0
539	20241015	111400	126414570	5040	5040	5040	5040	0
540	20241015	111300	126414570	5040	5040	5040	5040	0
541	20241015	111200	126414570	5040	5040	5040	5040	0
542	20241015	111100	126414570	5040	5040	5040	5040	0
543	20241015	111000	126414570	5040	5040	5040	5040	0
544	20241015	110900	126414570	5040	5040	5040	5040	0
545	20241015	110800	126414570	5040	5040	5040	5040	0
546	20241015	110700	126414570	5040	5040	5040	5040	0
547	20241015	110600	126414570	5040	5040	5040	5040	0
548	20241015	110500	126414570	5040	5040	5040	5040	0
549	20241015	110400	126414570	5040	5040	5040	5040	0
550	20241015	110300	126414570	5040	5040	5040	5040	0
551	20241015	110200	126414570	5040	5040	5040	5040	0
552	20241015	110100	126414570	5040	5040	5040	5040	0
553	20241015	110000	126414570	5040	5040	5040	5040	0
554	20241015	105900	126414570	5040	5040	5040	5040	0
555	20241015	105800	126414570	5040	5040	5040	5040	0
556	20241015	105700	126414570	5040	5040	5040	5040	0
557	20241015	105600	126414570	5040	5040	5040	5040	0
558	20241015	105500	126414570	5040	5040	5040	5040	0
559	20241015	105400	126414570	5040	5040	5040	5040	0
560	20241015	105300	126414570	5040	5040	5040	5040	0
561	20241015	105200	126414570	5040	5040	5040	5040	0
562	20241015	105100	126414570	5040	5040	5040	5040	0
563	20241015	105000	126414570	5040	5040	5040	5040	0
564	20241015	104900	126414570	5040	5040	5040	5040	0
565	20241015	104800	126414570	5040	5040	5040	5040	0
566	20241015	104700	126414570	5040	5040	5040	5040	0
567	20241015	104600	126414570	5040	5040	5040	5040	0
568	20241015	104500	126414570	5040	5040	5040	5040	0
569	20241015	104400	126414570	5040	5040	5040	5040	0
570	20241015	104300	126414570	5040	5040	5040	5040	0
571	20241015	104200	126414570	5040	5030	5040	5030	28
572	20241015	104100	126273460	5010	5010	5010	5010	0
573	20241015	104000	126273460	5010	5010	5010	5010	5
574	20241015	103900	126248410	5040	5020	5040	5020	501
575	20241015	103800	123729730	5010	5010	5010	5010	0
576	20241015	103700	123729730	5010	5010	5010	5010	0
577	20241015	103600	123729730	5010	5010	5010	5010	0
578	20241015	103500	123729730	5010	5010	5010	5010	0
579	20241015	103400	123729730	5010	5010	5010	5010	0
580	20241015	103300	123729730	5010	5010	5010	5010	0
581	20241015	103200	123729730	5010	5010	5010	5010	50
582	20241015	103100	123479230	5010	5010	5010	5010	12
583	20241015	103000	123419110	5020	5020	5020	5020	0
584	20241015	102900	123419110	5020	5020	5020	5020	0
585	20241015	102800	123419110	5020	5020	5020	5020	0
586	20241015	102700	123419110	5020	5020	5020	5020	0
587	20241015	102600	123419110	5020	5020	5020	5020	0
588	20241015	102500	123419110	5020	5020	5020	5020	0
589	20241015	102400	123419110	5020	5020	5020	5020	0
590	20241015	102300	123419110	5020	5020	5020	5020	0
591	20241015	102200	123419110	5020	5020	5020	5020	0
592	20241015	102100	123419110	5020	5020	5020	5020	0
593	20241015	102000	123419110	5020	5020	5020	5020	0
594	20241015	101900	123419110	5020	5020	5020	5020	0
595	20241015	101800	123419110	5020	5020	5020	5020	1
596	20241015	101700	123414090	5010	5010	5010	5010	0
597	20241015	101600	123414090	5010	5010	5010	5010	0
598	20241015	101500	123414090	5010	5010	5010	5010	0
599	20241015	101400	123414090	5010	4990	5010	4990	4830
600	20241015	101300	99274590	4990	4990	4990	4990	7
601	20241015	101200	99239660	4990	4990	4990	4990	0
602	20241015	101100	99239660	4990	4990	4990	4990	113
603	20241015	101000	98675790	4990	4990	4990	4990	137
604	20241015	100900	97992160	4990	4995	4995	4990	395
605	20241015	100800	96020525	4995	4995	4995	4995	0
606	20241015	100700	96020525	4995	4995	4995	4995	65
607	20241015	100600	95695850	4995	4995	4995	4995	1
608	20241015	100500	95690855	4990	4990	4990	4990	0
609	20241015	100400	95690855	4990	4990	4990	4990	0
610	20241015	100300	95690855	4990	4990	4990	4990	500
611	20241015	100200	93195855	4995	4995	4995	4995	0
612	20241015	100100	93195855	4995	4995	4995	4995	11
613	20241015	100000	93140910	4995	4995	4995	4995	0
614	20241015	095900	93140910	4995	4995	4995	4995	1033
615	20241015	095800	87981075	5000	5000	5000	5000	10
616	20241015	095700	87931075	5000	5000	5000	5000	15
617	20241015	095600	87856075	4995	4995	4995	4995	220
618	20241015	095500	86757175	4995	4995	4995	4995	0
619	20241015	095400	86757175	4995	4995	4995	4995	0
620	20241015	095300	86757175	4995	4995	4995	4995	0
621	20241015	095200	86757175	4995	4995	4995	4995	0
622	20241015	095100	86757175	4995	4995	4995	4995	0
623	20241015	095000	86757175	4995	4995	4995	4995	0
624	20241015	094900	86757175	4995	4995	4995	4995	97
625	20241015	094800	86272660	4995	4995	4995	4995	0
626	20241015	094700	86272660	4995	4995	4995	4995	1
627	20241015	094600	86267665	4995	4995	4995	4995	9
628	20241015	094500	86222710	4990	4990	4990	4990	939
629	20241015	094400	81537100	4985	4985	4985	4985	92
630	20241015	094300	81078480	4990	4990	4990	4990	183
631	20241015	094200	80165310	4995	5000	5000	4995	2057
632	20241015	094100	69885580	5000	5000	5000	5000	1670
633	20241015	094000	61535580	4990	5010	5010	4985	3267
634	20241015	093900	45239840	5010	5020	5020	5010	509
635	20241015	093800	42689740	5020	5020	5020	5020	0
636	20241015	093700	42689740	5020	5020	5020	5020	0
637	20241015	093600	42689740	5020	5020	5020	5020	0
638	20241015	093500	42689740	5020	5020	5020	5020	0
639	20241015	093400	42689740	5020	5020	5020	5020	6
640	20241015	093300	42659620	5030	5030	5030	5030	0
641	20241015	093200	42659620	5030	5030	5030	5030	0
642	20241015	093100	42659620	5030	5030	5030	5030	0
643	20241015	093000	42659620	5030	5030	5030	5030	0
644	20241015	092900	42659620	5030	5030	5030	5030	1
645	20241015	092800	42654590	5030	5030	5030	5030	0
646	20241015	092700	42654590	5030	5030	5030	5030	2
647	20241015	092600	42644530	5030	5030	5030	5030	2
648	20241015	092500	42634470	5000	5060	5060	5000	4815
649	20241015	092400	18509040	5070	5070	5070	5070	0
650	20241015	092300	18509040	5070	5070	5070	5070	0
651	20241015	092200	18509040	5070	5070	5070	5070	10
652	20241015	092100	18458340	5040	5040	5040	5040	0
653	20241015	092000	18458340	5040	5040	5040	5040	0
654	20241015	091900	18458340	5040	5040	5040	5040	67
655	20241015	091800	18120660	5040	5040	5040	5040	318
656	20241015	091700	16517940	5070	5070	5070	5070	0
657	20241015	091600	16517940	5070	5050	5070	5050	609
658	20241015	091500	13441840	5040	5050	5050	5040	405
659	20241015	091400	11396600	5060	5060	5060	5060	0
660	20241015	091300	11396600	5060	5060	5060	5060	0
661	20241015	091200	11396600	5060	5060	5060	5060	0
662	20241015	091100	11396600	5060	5060	5060	5060	20
663	20241015	091000	11295400	5070	5070	5070	5070	0
664	20241015	090900	11295400	5070	5070	5070	5070	0
665	20241015	090800	11295400	5070	5080	5080	5070	73
666	20241015	090700	10925110	5050	5050	5050	5050	5
667	20241015	090600	10899860	5090	5090	5090	5090	0
668	20241015	090500	10899860	5090	5060	5140	5060	1400
669	20241015	090400	3782570	5090	5080	5090	5080	15
670	20241015	090300	3706230	5090	5090	5090	5090	109
671	20241015	090200	3151420	5120	5120	5120	5120	3
672	20241015	090100	3136060	5120	5100	5120	5100	23
673	20241015	090000	3018380	5100	5090	5100	5090	593