KissMeData/014280/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190000	167634940	4130	4130	4130	4130	1186
3	20241023	185900	167634940	4130	4130	4130	4130	0
4	20241023	185800	167634940	4130	4130	4130	4130	0
5	20241023	185700	167634940	4130	4130	4130	4130	0
6	20241023	185600	167634940	4130	4130	4130	4130	0
7	20241023	185500	167634940	4130	4130	4130	4130	0
8	20241023	185400	167634940	4130	4130	4130	4130	0
9	20241023	185300	167634940	4130	4130	4130	4130	0
10	20241023	185200	167634940	4130	4130	4130	4130	0
11	20241023	185100	167634940	4130	4130	4130	4130	0
12	20241023	185000	167634940	4130	4130	4130	4130	0
13	20241023	184900	167634940	4130	4130	4130	4130	0
14	20241023	184800	167634940	4130	4130	4130	4130	0
15	20241023	184700	167634940	4130	4130	4130	4130	0
16	20241023	184600	167634940	4130	4130	4130	4130	0
17	20241023	184500	167634940	4130	4130	4130	4130	0
18	20241023	184400	167634940	4130	4130	4130	4130	0
19	20241023	184300	167634940	4130	4130	4130	4130	0
20	20241023	184200	167634940	4130	4130	4130	4130	0
21	20241023	184100	167634940	4130	4130	4130	4130	0
22	20241023	184000	167634940	4130	4130	4130	4130	0
23	20241023	183900	167634940	4130	4130	4130	4130	0
24	20241023	183800	167634940	4130	4130	4130	4130	0
25	20241023	183700	167634940	4130	4130	4130	4130	0
26	20241023	183600	167634940	4130	4130	4130	4130	0
27	20241023	183500	167634940	4130	4130	4130	4130	0
28	20241023	183400	167634940	4130	4130	4130	4130	0
29	20241023	183300	167634940	4130	4130	4130	4130	0
30	20241023	183200	167634940	4130	4130	4130	4130	0
31	20241023	183100	167634940	4130	4130	4130	4130	0
32	20241023	183000	167634940	4130	4130	4130	4130	1186
33	20241023	182900	167634940	4130	4130	4130	4130	0
34	20241023	182800	167634940	4130	4130	4130	4130	0
35	20241023	182700	167634940	4130	4130	4130	4130	0
36	20241023	182600	167634940	4130	4130	4130	4130	0
37	20241023	182500	167634940	4130	4130	4130	4130	0
38	20241023	182400	167634940	4130	4130	4130	4130	0
39	20241023	182300	167634940	4130	4130	4130	4130	0
40	20241023	182200	167634940	4130	4130	4130	4130	0
41	20241023	182100	167634940	4130	4130	4130	4130	0
42	20241023	182000	167634940	4130	4130	4130	4130	0
43	20241023	181900	167634940	4130	4130	4130	4130	0
44	20241023	181800	167634940	4130	4130	4130	4130	0
45	20241023	181700	167634940	4130	4130	4130	4130	0
46	20241023	181600	167634940	4130	4130	4130	4130	0
47	20241023	181500	167634940	4130	4130	4130	4130	0
48	20241023	181400	167634940	4130	4130	4130	4130	0
49	20241023	181300	167634940	4130	4130	4130	4130	0
50	20241023	181200	167634940	4130	4130	4130	4130	0
51	20241023	181100	167634940	4130	4130	4130	4130	0
52	20241023	181000	167634940	4130	4130	4130	4130	0
53	20241023	180900	167634940	4130	4130	4130	4130	0
54	20241023	180800	167634940	4130	4130	4130	4130	0
55	20241023	180700	167634940	4130	4130	4130	4130	0
56	20241023	180600	167634940	4130	4130	4130	4130	0
57	20241023	180500	167634940	4130	4130	4130	4130	0
58	20241023	180400	167634940	4130	4130	4130	4130	0
59	20241023	180300	167634940	4130	4130	4130	4130	0
60	20241023	180200	167634940	4130	4130	4130	4130	0
61	20241023	180100	167634940	4130	4130	4130	4130	0
62	20241023	180000	167634940	4130	4130	4130	4130	1186
63	20241023	175900	167634940	4130	4130	4130	4130	0
64	20241023	175800	167634940	4130	4130	4130	4130	0
65	20241023	175700	167634940	4130	4130	4130	4130	0
66	20241023	175600	167634940	4130	4130	4130	4130	0
67	20241023	175500	167634940	4130	4130	4130	4130	0
68	20241023	175400	167634940	4130	4130	4130	4130	0
69	20241023	175300	167634940	4130	4130	4130	4130	0
70	20241023	175200	167634940	4130	4130	4130	4130	0
71	20241023	175100	167634940	4130	4130	4130	4130	0
72	20241023	175000	167634940	4130	4130	4130	4130	0
73	20241023	174900	167634940	4130	4130	4130	4130	0
74	20241023	174800	167634940	4130	4130	4130	4130	0
75	20241023	174700	167634940	4130	4130	4130	4130	0
76	20241023	174600	167634940	4130	4130	4130	4130	0
77	20241023	174500	167634940	4130	4130	4130	4130	0
78	20241023	174400	167634940	4130	4130	4130	4130	0
79	20241023	174300	167634940	4130	4130	4130	4130	0
80	20241023	174200	167634940	4130	4130	4130	4130	0
81	20241023	174100	167634940	4130	4130	4130	4130	0
82	20241023	174000	167634940	4130	4130	4130	4130	0
83	20241023	173900	167634940	4130	4130	4130	4130	0
84	20241023	173800	167634940	4130	4130	4130	4130	0
85	20241023	173700	167634940	4130	4130	4130	4130	0
86	20241023	173600	167634940	4130	4130	4130	4130	0
87	20241023	173500	167634940	4130	4130	4130	4130	0
88	20241023	173400	167634940	4130	4130	4130	4130	0
89	20241023	173300	167634940	4130	4130	4130	4130	0
90	20241023	173200	167634940	4130	4130	4130	4130	0
91	20241023	173100	167634940	4130	4130	4130	4130	0
92	20241023	173000	167634940	4130	4130	4130	4130	1186
93	20241023	172900	167634940	4130	4130	4130	4130	0
94	20241023	172800	167634940	4130	4130	4130	4130	0
95	20241023	172700	167634940	4130	4130	4130	4130	0
96	20241023	172600	167634940	4130	4130	4130	4130	0
97	20241023	172500	167634940	4130	4130	4130	4130	0
98	20241023	172400	167634940	4130	4130	4130	4130	0
99	20241023	172300	167634940	4130	4130	4130	4130	0
100	20241023	172200	167634940	4130	4130	4130	4130	0
101	20241023	172100	167634940	4130	4130	4130	4130	0
102	20241023	172000	167634940	4130	4130	4130	4130	0
103	20241023	171900	167634940	4130	4130	4130	4130	0
104	20241023	171800	167634940	4130	4130	4130	4130	0
105	20241023	171700	167634940	4130	4130	4130	4130	0
106	20241023	171600	167634940	4130	4130	4130	4130	0
107	20241023	171500	167634940	4130	4130	4130	4130	0
108	20241023	171400	167634940	4130	4130	4130	4130	0
109	20241023	171300	167634940	4130	4130	4130	4130	0
110	20241023	171200	167634940	4130	4130	4130	4130	0
111	20241023	171100	167634940	4130	4130	4130	4130	0
112	20241023	171000	167634940	4130	4130	4130	4130	0
113	20241023	170900	167634940	4130	4130	4130	4130	0
114	20241023	170800	167634940	4130	4130	4130	4130	0
115	20241023	170700	167634940	4130	4130	4130	4130	0
116	20241023	170600	167634940	4130	4130	4130	4130	0
117	20241023	170500	167634940	4130	4130	4130	4130	0
118	20241023	170400	167634940	4130	4130	4130	4130	0
119	20241023	170300	167634940	4130	4130	4130	4130	0
120	20241023	170200	167634940	4130	4130	4130	4130	0
121	20241023	170100	167634940	4130	4130	4130	4130	0
122	20241023	170000	167634940	4130	4130	4130	4130	1186
123	20241023	165900	167634940	4130	4130	4130	4130	0
124	20241023	165800	167634940	4130	4130	4130	4130	0
125	20241023	165700	167634940	4130	4130	4130	4130	0
126	20241023	165600	167634940	4130	4130	4130	4130	0
127	20241023	165500	167634940	4130	4130	4130	4130	0
128	20241023	165400	167634940	4130	4130	4130	4130	0
129	20241023	165300	167634940	4130	4130	4130	4130	0
130	20241023	165200	167634940	4130	4130	4130	4130	0
131	20241023	165100	167634940	4130	4130	4130	4130	0
132	20241023	165000	167634940	4130	4130	4130	4130	0
133	20241023	164900	167634940	4130	4130	4130	4130	0
134	20241023	164800	167634940	4130	4130	4130	4130	0
135	20241023	164700	167634940	4130	4130	4130	4130	0
136	20241023	164600	167634940	4130	4130	4130	4130	0
137	20241023	164500	167634940	4130	4130	4130	4130	0
138	20241023	164400	167634940	4130	4130	4130	4130	0
139	20241023	164300	167634940	4130	4130	4130	4130	0
140	20241023	164200	167634940	4130	4130	4130	4130	0
141	20241023	164100	167634940	4130	4130	4130	4130	0
142	20241023	164000	167634940	4130	4130	4130	4130	0
143	20241023	163900	167634940	4130	4130	4130	4130	0
144	20241023	163800	167634940	4130	4130	4130	4130	0
145	20241023	163700	167634940	4130	4130	4130	4130	0
146	20241023	163600	167634940	4130	4130	4130	4130	0
147	20241023	163500	167634940	4130	4130	4130	4130	0
148	20241023	163400	167634940	4130	4130	4130	4130	0
149	20241023	163300	167634940	4130	4130	4130	4130	0
150	20241023	163200	167634940	4130	4130	4130	4130	0
151	20241023	163100	167634940	4130	4130	4130	4130	0
152	20241023	163000	167634940	4130	4130	4130	4130	1186
153	20241023	162900	167634940	4130	4130	4130	4130	0
154	20241023	162800	167634940	4130	4130	4130	4130	0
155	20241023	162700	167634940	4130	4130	4130	4130	0
156	20241023	162600	167634940	4130	4130	4130	4130	0
157	20241023	162500	167634940	4130	4130	4130	4130	0
158	20241023	162400	167634940	4130	4130	4130	4130	0
159	20241023	162300	167634940	4130	4130	4130	4130	0
160	20241023	162200	167634940	4130	4130	4130	4130	0
161	20241023	162100	167634940	4130	4130	4130	4130	0
162	20241023	162000	167634940	4130	4130	4130	4130	0
163	20241023	161900	167634940	4130	4130	4130	4130	0
164	20241023	161800	167634940	4130	4130	4130	4130	0
165	20241023	161700	167634940	4130	4130	4130	4130	0
166	20241023	161600	167634940	4130	4130	4130	4130	0
167	20241023	161500	167634940	4130	4130	4130	4130	0
168	20241023	161400	167634940	4130	4130	4130	4130	0
169	20241023	161300	167634940	4130	4130	4130	4130	0
170	20241023	161200	167634940	4130	4130	4130	4130	0
171	20241023	161100	167634940	4130	4130	4130	4130	0
172	20241023	161000	167634940	4130	4130	4130	4130	0
173	20241023	160900	167634940	4130	4130	4130	4130	0
174	20241023	160800	167634940	4130	4130	4130	4130	0
175	20241023	160700	167634940	4130	4130	4130	4130	0
176	20241023	160600	167634940	4130	4130	4130	4130	0
177	20241023	160500	167634940	4130	4130	4130	4130	0
178	20241023	160400	167634940	4130	4130	4130	4130	0
179	20241023	160300	167634940	4130	4130	4130	4130	0
180	20241023	160200	167634940	4130	4130	4130	4130	0
181	20241023	160100	167634940	4130	4130	4130	4130	0
182	20241023	160000	167634940	4130	4130	4130	4130	1186
183	20241023	155900	167634940	4130	4130	4130	4130	0
184	20241023	155800	167634940	4130	4130	4130	4130	0
185	20241023	155700	167634940	4130	4130	4130	4130	0
186	20241023	155600	167634940	4130	4130	4130	4130	0
187	20241023	155500	167634940	4130	4130	4130	4130	0
188	20241023	155400	167634940	4130	4130	4130	4130	0
189	20241023	155300	167634940	4130	4130	4130	4130	0
190	20241023	155200	167634940	4130	4130	4130	4130	0
191	20241023	155100	167634940	4130	4130	4130	4130	0
192	20241023	155000	167634940	4130	4130	4130	4130	0
193	20241023	154900	167634940	4130	4130	4130	4130	0
194	20241023	154800	167634940	4130	4130	4130	4130	0
195	20241023	154700	167634940	4130	4130	4130	4130	0
196	20241023	154600	167634940	4130	4130	4130	4130	0
197	20241023	154500	167634940	4130	4130	4130	4130	0
198	20241023	154400	167634940	4130	4130	4130	4130	0
199	20241023	154300	167634940	4130	4130	4130	4130	0
200	20241023	154200	167634940	4130	4130	4130	4130	0
201	20241023	154100	167634940	4130	4130	4130	4130	0
202	20241023	154000	167634940	4130	4130	4130	4130	0
203	20241023	153900	167634940	4130	4130	4130	4130	0
204	20241023	153800	167634940	4130	4130	4130	4130	0
205	20241023	153700	167634940	4130	4130	4130	4130	0
206	20241023	153600	167634940	4130	4130	4130	4130	0
207	20241023	153500	167634940	4130	4130	4130	4130	0
208	20241023	153400	167634940	4130	4130	4130	4130	0
209	20241023	153300	167634940	4130	4130	4130	4130	0
210	20241023	153200	167634940	4130	4130	4130	4130	0
211	20241023	153100	167634940	4130	4130	4130	4130	0
212	20241023	153000	167634940	4130	4130	4130	4130	2372
213	20241023	152900	162736760	4100	4100	4100	4100	0
214	20241023	152800	162736760	4100	4100	4100	4100	0
215	20241023	152700	162736760	4100	4100	4100	4100	0
216	20241023	152600	162736760	4100	4100	4100	4100	0
217	20241023	152500	162736760	4100	4100	4100	4100	0
218	20241023	152400	162736760	4100	4100	4100	4100	0
219	20241023	152300	162736760	4100	4100	4100	4100	0
220	20241023	152200	162736760	4100	4100	4100	4100	0
221	20241023	152100	162736760	4100	4100	4100	4100	0
222	20241023	152000	162736760	4100	4100	4100	4100	0
223	20241023	151900	162736760	4100	4085	4100	4085	3
224	20241023	151800	162724490	4100	4085	4100	4085	102
225	20241023	151700	162307805	4100	4085	4100	4085	5
226	20241023	151600	162287350	4100	4090	4100	4085	21
227	20241023	151500	162201525	4100	4100	4100	4100	0
228	20241023	151400	162201525	4100	4090	4100	4090	65
229	20241023	151300	161935665	4095	4095	4095	4095	89
230	20241023	151200	161571210	4095	4095	4095	4095	0
231	20241023	151100	161571210	4095	4095	4095	4095	1
232	20241023	151000	161567115	4100	4100	4100	4100	0
233	20241023	150900	161567115	4100	4100	4100	4100	0
234	20241023	150800	161567115	4100	4100	4100	4100	0
235	20241023	150700	161567115	4100	4090	4100	4090	55
236	20241023	150600	161342155	4100	4090	4100	4090	23
237	20241023	150500	161248075	4095	4095	4095	4095	3
238	20241023	150400	161235790	4100	4105	4105	4100	12
239	20241023	150300	161186565	4110	4110	4110	4110	0
240	20241023	150200	161186565	4110	4110	4110	4110	2
241	20241023	150100	161178345	4080	4085	4085	4080	1000
242	20241023	150000	157098265	4090	4095	4095	4080	74
243	20241023	145900	156795600	4110	4110	4110	4110	0
244	20241023	145800	156795600	4110	4095	4110	4095	6
245	20241023	145700	156771015	4095	4110	4110	4095	342
246	20241023	145600	155366745	4110	4110	4110	4110	0
247	20241023	145500	155366745	4110	4110	4110	4110	380
248	20241023	145400	153804945	4075	4110	4110	4075	3000
249	20241023	145300	141554185	4105	4105	4105	4105	1
250	20241023	145200	141550080	4115	4115	4115	4115	50
251	20241023	145100	141344330	4115	4115	4115	4115	0
252	20241023	145000	141344330	4115	4115	4115	4115	144
253	20241023	144900	140751770	4115	4115	4115	4115	0
254	20241023	144800	140751770	4115	4115	4115	4115	0
255	20241023	144700	140751770	4115	4115	4115	4115	0
256	20241023	144600	140751770	4115	4115	4115	4115	1
257	20241023	144500	140747655	4105	4105	4105	4105	0
258	20241023	144400	140747655	4105	4105	4105	4105	0
259	20241023	144300	140747655	4105	4105	4105	4105	10
260	20241023	144200	140706605	4105	4105	4105	4105	0
261	20241023	144100	140706605	4105	4105	4105	4105	45
262	20241023	144000	140521880	4130	4130	4130	4130	0
263	20241023	143900	140521880	4130	4130	4130	4130	0
264	20241023	143800	140521880	4130	4130	4130	4130	0
265	20241023	143700	140521880	4130	4130	4130	4130	0
266	20241023	143600	140521880	4130	4130	4130	4130	1
267	20241023	143500	140517750	4110	4110	4110	4110	231
268	20241023	143400	139568340	4130	4130	4130	4130	4
269	20241023	143300	139551820	4130	4130	4130	4130	0
270	20241023	143200	139551820	4130	4130	4130	4130	2
271	20241023	143100	139543560	4125	4085	4125	4085	2182
272	20241023	143000	130575130	4080	4080	4080	4080	1
273	20241023	142900	130571050	4075	4090	4090	4050	1503
274	20241023	142800	124475460	4095	4095	4095	4095	0
275	20241023	142700	124475460	4095	4090	4095	4090	57
276	20241023	142600	124242325	4095	4095	4095	4095	0
277	20241023	142500	124242325	4095	4095	4095	4095	1
278	20241023	142400	124238230	4105	4105	4105	4105	0
279	20241023	142300	124238230	4105	4105	4105	4105	0
280	20241023	142200	124238230	4105	4105	4105	4105	0
281	20241023	142100	124238230	4105	4105	4105	4105	0
282	20241023	142000	124238230	4105	4090	4105	4070	1001
283	20241023	141900	120163700	4110	4110	4110	4110	1
284	20241023	141800	120159590	4100	4100	4100	4100	0
285	20241023	141700	120159590	4100	4090	4100	4090	121
286	20241023	141600	119664690	4090	4100	4100	4090	101
287	20241023	141500	119251590	4110	4110	4110	4110	0
288	20241023	141400	119251590	4110	4110	4110	4110	1
289	20241023	141300	119247480	4100	4110	4110	4100	125
290	20241023	141200	118734960	4100	4100	4100	4100	0
291	20241023	141100	118734960	4100	4100	4100	4100	0
292	20241023	141000	118734960	4100	4100	4100	4100	0
293	20241023	140900	118734960	4100	4100	4100	4100	22
294	20241023	140800	118644760	4100	4100	4100	4100	0
295	20241023	140700	118644760	4100	4090	4100	4090	701
296	20241023	140600	115771355	4090	4085	4090	4060	4147
297	20241023	140500	98836340	4090	4090	4090	4090	0
298	20241023	140400	98836340	4090	4090	4090	4090	0
299	20241023	140300	98836340	4090	4090	4090	4090	0
300	20241023	140200	98836340	4090	4090	4090	4090	0
301	20241023	140100	98836340	4090	4090	4090	4090	0
302	20241023	140000	98836340	4090	4090	4090	4090	0
303	20241023	135900	98836340	4090	4090	4090	4090	0
304	20241023	135800	98836340	4090	4090	4090	4090	5
305	20241023	135700	98815890	4090	4090	4090	4090	0
306	20241023	135600	98815890	4090	4090	4090	4090	5
307	20241023	135500	98795440	4085	4085	4085	4085	0
308	20241023	135400	98795440	4085	4085	4085	4085	10
309	20241023	135300	98754590	4085	4085	4085	4085	220
310	20241023	135200	97855890	4085	4085	4085	4085	8
311	20241023	135100	97823210	4085	4085	4085	4085	0
312	20241023	135000	97823210	4085	4085	4085	4085	0
313	20241023	134900	97823210	4085	4085	4085	4085	0
314	20241023	134800	97823210	4085	4085	4085	4085	600
315	20241023	134700	95372210	4085	4085	4085	4075	303
316	20241023	134600	94136860	4080	4080	4080	4080	65
317	20241023	134500	93871660	4085	4085	4085	4085	0
318	20241023	134400	93871660	4085	4085	4085	4085	0
319	20241023	134300	93871660	4085	4085	4085	4085	24
320	20241023	134200	93773620	4085	4080	4085	4080	203
321	20241023	134100	92945365	4085	4085	4085	4085	0
322	20241023	134000	92945365	4085	4085	4085	4085	1
323	20241023	133900	92941280	4085	4085	4085	4085	0
324	20241023	133800	92941280	4085	4085	4085	4085	22
325	20241023	133700	92851410	4085	4085	4085	4085	4
326	20241023	133600	92835070	4085	4085	4085	4080	125
327	20241023	133500	92324945	4085	4085	4085	4085	0
328	20241023	133400	92324945	4085	4085	4085	4085	0
329	20241023	133300	92324945	4085	4085	4085	4085	55
330	20241023	133200	92100270	4085	4085	4085	4085	0
331	20241023	133100	92100270	4085	4085	4085	4085	1
332	20241023	133000	92096185	4085	4085	4085	4085	0
333	20241023	132900	92096185	4085	4085	4085	4085	2
334	20241023	132800	92088015	4085	4085	4085	4085	74
335	20241023	132700	91785725	4085	4085	4085	4085	191
336	20241023	132600	91005490	4085	4085	4085	4085	40
337	20241023	132500	90842090	4085	4085	4085	4085	101
338	20241023	132400	90429505	4085	4085	4085	4085	0
339	20241023	132300	90429505	4085	4085	4085	4085	0
340	20241023	132200	90429505	4085	4085	4085	4085	3
341	20241023	132100	90417250	4090	4090	4090	4090	0
342	20241023	132000	90417250	4090	4085	4090	4085	15
343	20241023	131900	90355925	4095	4095	4095	4095	0
344	20241023	131800	90355925	4095	4095	4095	4095	0
345	20241023	131700	90355925	4095	4095	4095	4095	0
346	20241023	131600	90355925	4095	4095	4095	4095	0
347	20241023	131500	90355925	4095	4095	4095	4095	0
348	20241023	131400	90355925	4095	4095	4095	4095	0
349	20241023	131300	90355925	4095	4090	4095	4090	73
350	20241023	131200	90057350	4095	4085	4095	4085	28
351	20241023	131100	89942960	4080	4080	4080	4080	0
352	20241023	131000	89942960	4080	4080	4080	4080	24
353	20241023	130900	89845040	4080	4080	4080	4080	0
354	20241023	130800	89845040	4080	4080	4080	4080	0
355	20241023	130700	89845040	4080	4080	4080	4080	0
356	20241023	130600	89845040	4080	4080	4080	4080	0
357	20241023	130500	89845040	4080	4065	4080	4065	530
358	20241023	130400	87690555	4070	4080	4080	4070	138
359	20241023	130300	87127525	4070	4065	4070	4065	300
360	20241023	130200	85907185	4070	4080	4080	4070	100
361	20241023	130100	85500165	4070	4070	4070	4070	0
362	20241023	130000	85500165	4070	4080	4080	4070	398
363	20241023	125900	83877575	4080	4080	4080	4080	65
364	20241023	125800	83612375	4080	4080	4080	4080	41
365	20241023	125700	83445095	4080	4080	4080	4080	100
366	20241023	125600	83037095	4080	4080	4080	4080	2
367	20241023	125500	83028935	4075	4080	4080	4075	58
368	20241023	125400	82792560	4080	4080	4080	4080	7
369	20241023	125300	82764000	4080	4080	4080	4080	1
370	20241023	125200	82759920	4080	4080	4080	4080	0
371	20241023	125100	82759920	4080	4080	4080	4080	3
372	20241023	125000	82747680	4085	4085	4085	4085	10
373	20241023	124900	82706830	4085	4085	4085	4085	0
374	20241023	124800	82706830	4085	4085	4085	4085	0
375	20241023	124700	82706830	4085	4085	4085	4085	0
376	20241023	124600	82706830	4085	4085	4085	4085	10
377	20241023	124500	82665980	4085	4085	4085	4085	0
378	20241023	124400	82665980	4085	4085	4085	4085	0
379	20241023	124300	82665980	4085	4085	4085	4085	0
380	20241023	124200	82665980	4085	4085	4085	4085	0
381	20241023	124100	82665980	4085	4085	4085	4085	0
382	20241023	124000	82665980	4085	4085	4085	4085	0
383	20241023	123900	82665980	4085	4085	4085	4085	0
384	20241023	123800	82665980	4085	4085	4085	4085	2
385	20241023	123700	82657810	4085	4085	4085	4085	16
386	20241023	123600	82592450	4075	4095	4095	4075	133
387	20241023	123500	82050420	4080	4075	4080	4075	185
388	20241023	123400	81296270	4075	4075	4075	4075	34
389	20241023	123300	81157720	4080	4080	4080	4080	0
390	20241023	123200	81157720	4080	4080	4080	4080	0
391	20241023	123100	81157720	4080	4080	4080	4080	0
392	20241023	123000	81157720	4080	4080	4080	4080	0
393	20241023	122900	81157720	4080	4080	4080	4080	15
394	20241023	122800	81096520	4080	4080	4080	4080	20
395	20241023	122700	81014920	4080	4080	4080	4080	4
396	20241023	122600	80998600	4080	4080	4080	4080	0
397	20241023	122500	80998600	4080	4080	4080	4080	5
398	20241023	122400	80978200	4080	4080	4080	4080	10
399	20241023	122300	80937400	4075	4075	4075	4075	18
400	20241023	122200	80864050	4080	4080	4080	4080	0
401	20241023	122100	80864050	4080	4080	4080	4080	10
402	20241023	122000	80823250	4080	4080	4080	4080	4
403	20241023	121900	80806930	4080	4080	4080	4080	7
404	20241023	121800	80778370	4080	4080	4080	4080	20
405	20241023	121700	80696770	4080	4080	4080	4080	0
406	20241023	121600	80696770	4080	4080	4080	4080	0
407	20241023	121500	80696770	4080	4080	4080	4080	0
408	20241023	121400	80696770	4080	4080	4080	4080	0
409	20241023	121300	80696770	4080	4080	4080	4080	10
410	20241023	121200	80655970	4080	4080	4080	4080	0
411	20241023	121100	80655970	4080	4080	4080	4080	20
412	20241023	121000	80574370	4080	4080	4080	4080	24
413	20241023	120900	80476450	4080	4080	4080	4080	22
414	20241023	120800	80386690	4080	4080	4080	4080	0
415	20241023	120700	80386690	4080	4080	4080	4080	0
416	20241023	120600	80386690	4080	4080	4080	4080	0
417	20241023	120500	80386690	4080	4075	4080	4075	43
418	20241023	120400	80211460	4070	4070	4070	4070	0
419	20241023	120300	80211460	4070	4070	4070	4070	0
420	20241023	120200	80211460	4070	4070	4070	4070	0
421	20241023	120100	80211460	4070	4070	4070	4070	0
422	20241023	120000	80211460	4070	4080	4080	4070	62
423	20241023	115900	79959020	4080	4080	4080	4080	0
424	20241023	115800	79959020	4080	4080	4080	4080	0
425	20241023	115700	79959020	4080	4080	4080	4080	87
426	20241023	115600	79604060	4080	4080	4080	4080	10
427	20241023	115500	79563260	4080	4080	4080	4080	1
428	20241023	115400	79559180	4095	4095	4095	4095	1
429	20241023	115300	79555085	4095	4095	4095	4095	0
430	20241023	115200	79555085	4095	4095	4095	4095	0
431	20241023	115100	79555085	4095	4095	4095	4095	0
432	20241023	115000	79555085	4095	4095	4095	4095	0
433	20241023	114900	79555085	4095	4095	4095	4095	1
434	20241023	114800	79550990	4080	4080	4080	4080	0
435	20241023	114700	79550990	4080	4080	4080	4080	0
436	20241023	114600	79550990	4080	4080	4080	4080	0
437	20241023	114500	79550990	4080	4085	4085	4080	126
438	20241023	114400	79036860	4095	4095	4095	4095	0
439	20241023	114300	79036860	4095	4095	4095	4095	0
440	20241023	114200	79036860	4095	4095	4095	4095	0
441	20241023	114100	79036860	4095	4095	4095	4095	0
442	20241023	114000	79036860	4095	4095	4095	4095	9
443	20241023	113900	79000005	4095	4095	4095	4095	0
444	20241023	113800	79000005	4095	4095	4095	4095	0
445	20241023	113700	79000005	4095	4095	4095	4095	3
446	20241023	113600	78987720	4095	4095	4095	4095	2
447	20241023	113500	78979530	4095	4095	4095	4095	0
448	20241023	113400	78979530	4095	4095	4095	4095	0
449	20241023	113300	78979530	4095	4095	4095	4095	0
450	20241023	113200	78979530	4095	4095	4095	4095	555
451	20241023	113100	76706805	4090	4075	4090	4075	1097
452	20241023	113000	72225675	4075	4075	4075	4075	50
453	20241023	112900	72021925	4075	4075	4075	4075	4
454	20241023	112800	72005625	4070	4070	4070	4070	409
455	20241023	112700	70340995	4065	4065	4065	4065	19
456	20241023	112600	70263760	4060	4060	4060	4060	3
457	20241023	112500	70251580	4060	4060	4060	4060	154
458	20241023	112400	69626340	4060	4060	4060	4060	5
459	20241023	112300	69606040	4060	4060	4060	4060	3
460	20241023	112200	69593860	4060	4060	4060	4060	12
461	20241023	112100	69545140	4035	4035	4035	4035	0
462	20241023	112000	69545140	4035	4040	4040	4035	1137
463	20241023	111900	64952190	4040	4060	4060	4040	4236
464	20241023	111800	47821415	4065	4065	4065	4065	4
465	20241023	111700	47805155	4065	4065	4065	4065	99
466	20241023	111600	47402720	4070	4070	4070	4070	1
467	20241023	111500	47398650	4070	4070	4070	4070	10
468	20241023	111400	47357950	4070	4070	4070	4070	30
469	20241023	111300	47235850	4070	4070	4070	4070	0
470	20241023	111200	47235850	4070	4070	4070	4070	0
471	20241023	111100	47235850	4070	4070	4070	4070	0
472	20241023	111000	47235850	4070	4070	4070	4070	0
473	20241023	110900	47235850	4070	4070	4070	4070	0
474	20241023	110800	47235850	4070	4070	4070	4070	4
475	20241023	110700	47219570	4070	4070	4070	4070	0
476	20241023	110600	47219570	4070	4070	4070	4070	81
477	20241023	110500	46889900	4070	4070	4070	4070	137
478	20241023	110400	46332310	4060	4060	4060	4060	0
479	20241023	110300	46332310	4060	4060	4060	4060	0
480	20241023	110200	46332310	4060	4060	4060	4060	0
481	20241023	110100	46332310	4060	4060	4060	4060	0
482	20241023	110000	46332310	4060	4060	4060	4060	0
483	20241023	105900	46332310	4060	4060	4060	4060	20
484	20241023	105800	46251110	4075	4075	4075	4075	0
485	20241023	105700	46251110	4075	4070	4075	4070	229
486	20241023	105600	45319075	4075	4075	4075	4075	4
487	20241023	105500	45302775	4075	4075	4075	4075	0
488	20241023	105400	45302775	4075	4075	4075	4075	1
489	20241023	105300	45298700	4060	4060	4060	4060	0
490	20241023	105200	45298700	4060	4060	4060	4060	0
491	20241023	105100	45298700	4060	4060	4060	4060	65
492	20241023	105000	45034800	4060	4060	4060	4060	0
493	20241023	104900	45034800	4060	4060	4060	4060	0
494	20241023	104800	45034800	4060	4060	4060	4060	70
495	20241023	104700	44750600	4075	4075	4075	4075	0
496	20241023	104600	44750600	4075	4075	4075	4075	0
497	20241023	104500	44750600	4075	4075	4075	4075	0
498	20241023	104400	44750600	4075	4055	4075	4055	2
499	20241023	104300	44742470	4075	4075	4075	4075	0
500	20241023	104200	44742470	4075	4075	4075	4075	0
501	20241023	104100	44742470	4075	4075	4075	4075	4
502	20241023	104000	44726170	4075	4075	4075	4075	102
503	20241023	103900	44310520	4065	4065	4065	4065	0
504	20241023	103800	44310520	4065	4065	4065	4065	0
505	20241023	103700	44310520	4065	4070	4070	4065	24
506	20241023	103600	44212845	4075	4075	4075	4075	0
507	20241023	103500	44212845	4075	4075	4075	4075	0
508	20241023	103400	44212845	4075	4075	4075	4075	0
509	20241023	103300	44212845	4075	4075	4075	4075	0
510	20241023	103200	44212845	4075	4080	4090	4050	744
511	20241023	103100	41192215	4085	4085	4085	4085	1
512	20241023	103000	41188130	4100	4100	4100	4100	1
513	20241023	102900	41184030	4080	4085	4085	4080	80
514	20241023	102800	40857255	4105	4105	4105	4105	20
515	20241023	102700	40775155	4105	4105	4105	4105	0
516	20241023	102600	40775155	4105	4105	4105	4105	0
517	20241023	102500	40775155	4105	4105	4105	4105	0
518	20241023	102400	40775155	4105	4085	4105	4085	19
519	20241023	102300	40697520	4105	4105	4105	4105	90
520	20241023	102200	40328070	4110	4110	4110	4110	0
521	20241023	102100	40328070	4110	4110	4110	4110	10
522	20241023	102000	40286970	4115	4115	4115	4115	0
523	20241023	101900	40286970	4115	4115	4115	4115	0
524	20241023	101800	40286970	4115	4075	4115	4075	24
525	20241023	101700	40189130	4075	4070	4075	4070	2011
526	20241023	101600	31995390	4065	4065	4065	4065	0
527	20241023	101500	31995390	4065	4065	4065	4065	0
528	20241023	101400	31995390	4065	4065	4065	4065	12
529	20241023	101300	31946610	4070	4070	4070	4070	18
530	20241023	101200	31873350	4070	4070	4070	4070	98
531	20241023	101100	31474490	4065	4070	4070	4065	154
532	20241023	101000	30848465	4070	4070	4070	4070	10
533	20241023	100900	30807765	4070	4070	4070	4070	0
534	20241023	100800	30807765	4070	4070	4070	4070	25
535	20241023	100700	30706015	4070	4070	4070	4070	60
536	20241023	100600	30461815	4075	4070	4075	4070	168
537	20241023	100500	29777945	4070	4070	4070	4070	18
538	20241023	100400	29704685	4070	4070	4070	4070	0
539	20241023	100300	29704685	4070	4075	4075	4070	455
540	20241023	100200	27852830	4075	4075	4075	4075	60
541	20241023	100100	27608330	4090	4090	4090	4090	0
542	20241023	100000	27608330	4090	4090	4090	4090	0
543	20241023	095900	27608330	4090	4090	4090	4090	3
544	20241023	095800	27596060	4080	4090	4090	4080	77
545	20241023	095700	27281630	4095	4095	4095	4090	88
546	20241023	095600	26921555	4105	4105	4105	4105	0
547	20241023	095500	26921555	4105	4105	4105	4105	0
548	20241023	095400	26921555	4105	4105	4105	4105	0
549	20241023	095300	26921555	4105	4100	4105	4095	11
550	20241023	095200	26876485	4110	4110	4110	4110	0
551	20241023	095100	26876485	4110	4110	4110	4110	1
552	20241023	095000	26872375	4095	4110	4110	4090	136
553	20241023	094900	26314665	4110	4105	4110	4105	1914
554	20241023	094800	18456975	4115	4115	4115	4115	0
555	20241023	094700	18456975	4115	4115	4115	4115	0
556	20241023	094600	18456975	4115	4115	4115	4115	3
557	20241023	094500	18444630	4100	4105	4105	4100	25
558	20241023	094400	18342010	4105	4105	4105	4105	12
559	20241023	094300	18292750	4115	4115	4115	4115	0
560	20241023	094200	18292750	4115	4115	4115	4115	0
561	20241023	094100	18292750	4115	4115	4115	4115	0
562	20241023	094000	18292750	4115	4115	4115	4115	6
563	20241023	093900	18268060	4120	4120	4120	4120	1
564	20241023	093800	18263940	4115	4115	4115	4115	104
565	20241023	093700	17835980	4115	4115	4115	4115	10
566	20241023	093600	17794830	4120	4120	4120	4120	1
567	20241023	093500	17790710	4100	4115	4115	4100	49
568	20241023	093400	17589225	4115	4115	4115	4115	14
569	20241023	093300	17531615	4115	4115	4115	4115	2
570	20241023	093200	17523385	4115	4115	4115	4115	8
571	20241023	093100	17490465	4115	4100	4115	4100	2
572	20241023	093000	17482250	4100	4100	4100	4100	11
573	20241023	092900	17437150	4115	4095	4115	4095	104
574	20241023	092800	17011150	4095	4085	4095	4085	2208
575	20241023	092700	7987875	4085	4085	4085	4085	0
576	20241023	092600	7987875	4085	4085	4085	4085	0
577	20241023	092500	7987875	4085	4085	4085	4080	22
578	20241023	092400	7898025	4085	4080	4085	4080	108
579	20241023	092300	7457375	4080	4080	4080	4075	10
580	20241023	092200	7416605	4070	4070	4070	4070	0
581	20241023	092100	7416605	4070	4070	4080	4070	19
582	20241023	092000	7339265	4075	4080	4080	4075	17
583	20241023	091900	7269985	4080	4090	4090	4080	79
584	20241023	091800	6947555	4090	4090	4090	4090	11
585	20241023	091700	6902565	4090	4090	4090	4090	0
586	20241023	091600	6902565	4090	4090	4090	4090	60
587	20241023	091500	6657165	4090	4090	4090	4090	0
588	20241023	091400	6657165	4090	4090	4090	4090	1
589	20241023	091300	6653075	4095	4095	4095	4095	0
590	20241023	091200	6653075	4095	4095	4095	4095	100
591	20241023	091100	6243575	4070	4095	4095	4060	587
592	20241023	091000	3853630	4095	4095	4095	4095	10
593	20241023	090900	3812680	4115	4115	4115	4115	0
594	20241023	090800	3812680	4115	4115	4115	4095	26
595	20241023	090700	3705740	4095	4095	4095	4095	0
596	20241023	090600	3705740	4095	4100	4115	4095	92
597	20241023	090500	3328595	4095	4090	4095	4090	675
598	20241023	090400	564510	4095	4090	4095	4090	10
599	20241023	090300	523605	4095	4095	4095	4095	1
600	20241023	090200	519510	4095	4095	4095	4095	1
601	20241023	090100	515415	4100	4100	4100	4100	10
602	20241023	090000	474415	4090	4090	4090	4085	116