KissMeData/256940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210000	120248620	5650	5650	5650	5650	2023
3	20241022	205900	120248620	5650	5650	5650	5650	0
4	20241022	205800	120248620	5650	5650	5650	5650	0
5	20241022	205700	120248620	5650	5650	5650	5650	0
6	20241022	205600	120248620	5650	5650	5650	5650	0
7	20241022	205500	120248620	5650	5650	5650	5650	0
8	20241022	205400	120248620	5650	5650	5650	5650	0
9	20241022	205300	120248620	5650	5650	5650	5650	0
10	20241022	205200	120248620	5650	5650	5650	5650	0
11	20241022	205100	120248620	5650	5650	5650	5650	0
12	20241022	205000	120248620	5650	5650	5650	5650	0
13	20241022	204900	120248620	5650	5650	5650	5650	0
14	20241022	204800	120248620	5650	5650	5650	5650	0
15	20241022	204700	120248620	5650	5650	5650	5650	0
16	20241022	204600	120248620	5650	5650	5650	5650	0
17	20241022	204500	120248620	5650	5650	5650	5650	0
18	20241022	204400	120248620	5650	5650	5650	5650	0
19	20241022	204300	120248620	5650	5650	5650	5650	0
20	20241022	204200	120248620	5650	5650	5650	5650	0
21	20241022	204100	120248620	5650	5650	5650	5650	0
22	20241022	204000	120248620	5650	5650	5650	5650	0
23	20241022	203900	120248620	5650	5650	5650	5650	0
24	20241022	203800	120248620	5650	5650	5650	5650	0
25	20241022	203700	120248620	5650	5650	5650	5650	0
26	20241022	203600	120248620	5650	5650	5650	5650	0
27	20241022	203500	120248620	5650	5650	5650	5650	0
28	20241022	203400	120248620	5650	5650	5650	5650	0
29	20241022	203300	120248620	5650	5650	5650	5650	0
30	20241022	203200	120248620	5650	5650	5650	5650	0
31	20241022	203100	120248620	5650	5650	5650	5650	0
32	20241022	203000	120248620	5650	5650	5650	5650	2023
33	20241022	202900	120248620	5650	5650	5650	5650	0
34	20241022	202800	120248620	5650	5650	5650	5650	0
35	20241022	202700	120248620	5650	5650	5650	5650	0
36	20241022	202600	120248620	5650	5650	5650	5650	0
37	20241022	202500	120248620	5650	5650	5650	5650	0
38	20241022	202400	120248620	5650	5650	5650	5650	0
39	20241022	202300	120248620	5650	5650	5650	5650	0
40	20241022	202200	120248620	5650	5650	5650	5650	0
41	20241022	202100	120248620	5650	5650	5650	5650	0
42	20241022	202000	120248620	5650	5650	5650	5650	0
43	20241022	201900	120248620	5650	5650	5650	5650	0
44	20241022	201800	120248620	5650	5650	5650	5650	0
45	20241022	201700	120248620	5650	5650	5650	5650	0
46	20241022	201600	120248620	5650	5650	5650	5650	0
47	20241022	201500	120248620	5650	5650	5650	5650	0
48	20241022	201400	120248620	5650	5650	5650	5650	0
49	20241022	201300	120248620	5650	5650	5650	5650	0
50	20241022	201200	120248620	5650	5650	5650	5650	0
51	20241022	201100	120248620	5650	5650	5650	5650	0
52	20241022	201000	120248620	5650	5650	5650	5650	0
53	20241022	200900	120248620	5650	5650	5650	5650	0
54	20241022	200800	120248620	5650	5650	5650	5650	0
55	20241022	200700	120248620	5650	5650	5650	5650	0
56	20241022	200600	120248620	5650	5650	5650	5650	0
57	20241022	200500	120248620	5650	5650	5650	5650	0
58	20241022	200400	120248620	5650	5650	5650	5650	0
59	20241022	200300	120248620	5650	5650	5650	5650	0
60	20241022	200200	120248620	5650	5650	5650	5650	0
61	20241022	200100	120248620	5650	5650	5650	5650	0
62	20241022	200000	120248620	5650	5650	5650	5650	2023
63	20241022	195900	120248620	5650	5650	5650	5650	0
64	20241022	195800	120248620	5650	5650	5650	5650	0
65	20241022	195700	120248620	5650	5650	5650	5650	0
66	20241022	195600	120248620	5650	5650	5650	5650	0
67	20241022	195500	120248620	5650	5650	5650	5650	0
68	20241022	195400	120248620	5650	5650	5650	5650	0
69	20241022	195300	120248620	5650	5650	5650	5650	0
70	20241022	195200	120248620	5650	5650	5650	5650	0
71	20241022	195100	120248620	5650	5650	5650	5650	0
72	20241022	195000	120248620	5650	5650	5650	5650	0
73	20241022	194900	120248620	5650	5650	5650	5650	0
74	20241022	194800	120248620	5650	5650	5650	5650	0
75	20241022	194700	120248620	5650	5650	5650	5650	0
76	20241022	194600	120248620	5650	5650	5650	5650	0
77	20241022	194500	120248620	5650	5650	5650	5650	0
78	20241022	194400	120248620	5650	5650	5650	5650	0
79	20241022	194300	120248620	5650	5650	5650	5650	0
80	20241022	194200	120248620	5650	5650	5650	5650	0
81	20241022	194100	120248620	5650	5650	5650	5650	0
82	20241022	194000	120248620	5650	5650	5650	5650	0
83	20241022	193900	120248620	5650	5650	5650	5650	0
84	20241022	193800	120248620	5650	5650	5650	5650	0
85	20241022	193700	120248620	5650	5650	5650	5650	0
86	20241022	193600	120248620	5650	5650	5650	5650	0
87	20241022	193500	120248620	5650	5650	5650	5650	0
88	20241022	193400	120248620	5650	5650	5650	5650	0
89	20241022	193300	120248620	5650	5650	5650	5650	0
90	20241022	193200	120248620	5650	5650	5650	5650	0
91	20241022	193100	120248620	5650	5650	5650	5650	0
92	20241022	193000	120248620	5650	5650	5650	5650	2023
93	20241022	192900	120248620	5650	5650	5650	5650	0
94	20241022	192800	120248620	5650	5650	5650	5650	0
95	20241022	192700	120248620	5650	5650	5650	5650	0
96	20241022	192600	120248620	5650	5650	5650	5650	0
97	20241022	192500	120248620	5650	5650	5650	5650	0
98	20241022	192400	120248620	5650	5650	5650	5650	0
99	20241022	192300	120248620	5650	5650	5650	5650	0
100	20241022	192200	120248620	5650	5650	5650	5650	0
101	20241022	192100	120248620	5650	5650	5650	5650	0
102	20241022	192000	120248620	5650	5650	5650	5650	0
103	20241022	191900	120248620	5650	5650	5650	5650	0
104	20241022	191800	120248620	5650	5650	5650	5650	0
105	20241022	191700	120248620	5650	5650	5650	5650	0
106	20241022	191600	120248620	5650	5650	5650	5650	0
107	20241022	191500	120248620	5650	5650	5650	5650	0
108	20241022	191400	120248620	5650	5650	5650	5650	0
109	20241022	191300	120248620	5650	5650	5650	5650	0
110	20241022	191200	120248620	5650	5650	5650	5650	0
111	20241022	191100	120248620	5650	5650	5650	5650	0
112	20241022	191000	120248620	5650	5650	5650	5650	0
113	20241022	190900	120248620	5650	5650	5650	5650	0
114	20241022	190800	120248620	5650	5650	5650	5650	0
115	20241022	190700	120248620	5650	5650	5650	5650	0
116	20241022	190600	120248620	5650	5650	5650	5650	0
117	20241022	190500	120248620	5650	5650	5650	5650	0
118	20241022	190400	120248620	5650	5650	5650	5650	0
119	20241022	190300	120248620	5650	5650	5650	5650	0
120	20241022	190200	120248620	5650	5650	5650	5650	0
121	20241022	190100	120248620	5650	5650	5650	5650	0
122	20241022	190000	120248620	5650	5650	5650	5650	2023
123	20241022	185900	120248620	5650	5650	5650	5650	0
124	20241022	185800	120248620	5650	5650	5650	5650	0
125	20241022	185700	120248620	5650	5650	5650	5650	0
126	20241022	185600	120248620	5650	5650	5650	5650	0
127	20241022	185500	120248620	5650	5650	5650	5650	0
128	20241022	185400	120248620	5650	5650	5650	5650	0
129	20241022	185300	120248620	5650	5650	5650	5650	0
130	20241022	185200	120248620	5650	5650	5650	5650	0
131	20241022	185100	120248620	5650	5650	5650	5650	0
132	20241022	185000	120248620	5650	5650	5650	5650	0
133	20241022	184900	120248620	5650	5650	5650	5650	0
134	20241022	184800	120248620	5650	5650	5650	5650	0
135	20241022	184700	120248620	5650	5650	5650	5650	0
136	20241022	184600	120248620	5650	5650	5650	5650	0
137	20241022	184500	120248620	5650	5650	5650	5650	0
138	20241022	184400	120248620	5650	5650	5650	5650	0
139	20241022	184300	120248620	5650	5650	5650	5650	0
140	20241022	184200	120248620	5650	5650	5650	5650	0
141	20241022	184100	120248620	5650	5650	5650	5650	0
142	20241022	184000	120248620	5650	5650	5650	5650	0
143	20241022	183900	120248620	5650	5650	5650	5650	0
144	20241022	183800	120248620	5650	5650	5650	5650	0
145	20241022	183700	120248620	5650	5650	5650	5650	0
146	20241022	183600	120248620	5650	5650	5650	5650	0
147	20241022	183500	120248620	5650	5650	5650	5650	0
148	20241022	183400	120248620	5650	5650	5650	5650	0
149	20241022	183300	120248620	5650	5650	5650	5650	0
150	20241022	183200	120248620	5650	5650	5650	5650	0
151	20241022	183100	120248620	5650	5650	5650	5650	0
152	20241022	183000	120248620	5650	5650	5650	5650	2023
153	20241022	182900	120248620	5650	5650	5650	5650	0
154	20241022	182800	120248620	5650	5650	5650	5650	0
155	20241022	182700	120248620	5650	5650	5650	5650	0
156	20241022	182600	120248620	5650	5650	5650	5650	0
157	20241022	182500	120248620	5650	5650	5650	5650	0
158	20241022	182400	120248620	5650	5650	5650	5650	0
159	20241022	182300	120248620	5650	5650	5650	5650	0
160	20241022	182200	120248620	5650	5650	5650	5650	0
161	20241022	182100	120248620	5650	5650	5650	5650	0
162	20241022	182000	120248620	5650	5650	5650	5650	0
163	20241022	181900	120248620	5650	5650	5650	5650	0
164	20241022	181800	120248620	5650	5650	5650	5650	0
165	20241022	181700	120248620	5650	5650	5650	5650	0
166	20241022	181600	120248620	5650	5650	5650	5650	0
167	20241022	181500	120248620	5650	5650	5650	5650	0
168	20241022	181400	120248620	5650	5650	5650	5650	0
169	20241022	181300	120248620	5650	5650	5650	5650	0
170	20241022	181200	120248620	5650	5650	5650	5650	0
171	20241022	181100	120248620	5650	5650	5650	5650	0
172	20241022	181000	120248620	5650	5650	5650	5650	0
173	20241022	180900	120248620	5650	5650	5650	5650	0
174	20241022	180800	120248620	5650	5650	5650	5650	0
175	20241022	180700	120248620	5650	5650	5650	5650	0
176	20241022	180600	120248620	5650	5650	5650	5650	0
177	20241022	180500	120248620	5650	5650	5650	5650	0
178	20241022	180400	120248620	5650	5650	5650	5650	0
179	20241022	180300	120248620	5650	5650	5650	5650	0
180	20241022	180200	120248620	5650	5650	5650	5650	0
181	20241022	180100	120248620	5650	5650	5650	5650	0
182	20241022	180000	120248620	5650	5650	5650	5650	2023
183	20241022	175900	120248620	5650	5650	5650	5650	0
184	20241022	175800	120248620	5650	5650	5650	5650	0
185	20241022	175700	120248620	5650	5650	5650	5650	0
186	20241022	175600	120248620	5650	5650	5650	5650	0
187	20241022	175500	120248620	5650	5650	5650	5650	0
188	20241022	175400	120248620	5650	5650	5650	5650	0
189	20241022	175300	120248620	5650	5650	5650	5650	0
190	20241022	175200	120248620	5650	5650	5650	5650	0
191	20241022	175100	120248620	5650	5650	5650	5650	0
192	20241022	175000	120248620	5650	5650	5650	5650	0
193	20241022	174900	120248620	5650	5650	5650	5650	0
194	20241022	174800	120248620	5650	5650	5650	5650	0
195	20241022	174700	120248620	5650	5650	5650	5650	0
196	20241022	174600	120248620	5650	5650	5650	5650	0
197	20241022	174500	120248620	5650	5650	5650	5650	0
198	20241022	174400	120248620	5650	5650	5650	5650	0
199	20241022	174300	120248620	5650	5650	5650	5650	0
200	20241022	174200	120248620	5650	5650	5650	5650	0
201	20241022	174100	120248620	5650	5650	5650	5650	0
202	20241022	174000	120248620	5650	5650	5650	5650	0
203	20241022	173900	120248620	5650	5650	5650	5650	0
204	20241022	173800	120248620	5650	5650	5650	5650	0
205	20241022	173700	120248620	5650	5650	5650	5650	0
206	20241022	173600	120248620	5650	5650	5650	5650	0
207	20241022	173500	120248620	5650	5650	5650	5650	0
208	20241022	173400	120248620	5650	5650	5650	5650	0
209	20241022	173300	120248620	5650	5650	5650	5650	0
210	20241022	173200	120248620	5650	5650	5650	5650	0
211	20241022	173100	120248620	5650	5650	5650	5650	0
212	20241022	173000	120248620	5650	5650	5650	5650	2023
213	20241022	172900	120248620	5650	5650	5650	5650	0
214	20241022	172800	120248620	5650	5650	5650	5650	0
215	20241022	172700	120248620	5650	5650	5650	5650	0
216	20241022	172600	120248620	5650	5650	5650	5650	0
217	20241022	172500	120248620	5650	5650	5650	5650	0
218	20241022	172400	120248620	5650	5650	5650	5650	0
219	20241022	172300	120248620	5650	5650	5650	5650	0
220	20241022	172200	120248620	5650	5650	5650	5650	0
221	20241022	172100	120248620	5650	5650	5650	5650	0
222	20241022	172000	120248620	5650	5650	5650	5650	0
223	20241022	171900	120248620	5650	5650	5650	5650	0
224	20241022	171800	120248620	5650	5650	5650	5650	0
225	20241022	171700	120248620	5650	5650	5650	5650	0
226	20241022	171600	120248620	5650	5650	5650	5650	0
227	20241022	171500	120248620	5650	5650	5650	5650	0
228	20241022	171400	120248620	5650	5650	5650	5650	0
229	20241022	171300	120248620	5650	5650	5650	5650	0
230	20241022	171200	120248620	5650	5650	5650	5650	0
231	20241022	171100	120248620	5650	5650	5650	5650	0
232	20241022	171000	120248620	5650	5650	5650	5650	0
233	20241022	170900	120248620	5650	5650	5650	5650	0
234	20241022	170800	120248620	5650	5650	5650	5650	0
235	20241022	170700	120248620	5650	5650	5650	5650	0
236	20241022	170600	120248620	5650	5650	5650	5650	0
237	20241022	170500	120248620	5650	5650	5650	5650	0
238	20241022	170400	120248620	5650	5650	5650	5650	0
239	20241022	170300	120248620	5650	5650	5650	5650	0
240	20241022	170200	120248620	5650	5650	5650	5650	0
241	20241022	170100	120248620	5650	5650	5650	5650	0
242	20241022	170000	120248620	5650	5650	5650	5650	2023
243	20241022	165900	120248620	5650	5650	5650	5650	0
244	20241022	165800	120248620	5650	5650	5650	5650	0
245	20241022	165700	120248620	5650	5650	5650	5650	0
246	20241022	165600	120248620	5650	5650	5650	5650	0
247	20241022	165500	120248620	5650	5650	5650	5650	0
248	20241022	165400	120248620	5650	5650	5650	5650	0
249	20241022	165300	120248620	5650	5650	5650	5650	0
250	20241022	165200	120248620	5650	5650	5650	5650	0
251	20241022	165100	120248620	5650	5650	5650	5650	0
252	20241022	165000	120248620	5650	5650	5650	5650	0
253	20241022	164900	120248620	5650	5650	5650	5650	0
254	20241022	164800	120248620	5650	5650	5650	5650	0
255	20241022	164700	120248620	5650	5650	5650	5650	0
256	20241022	164600	120248620	5650	5650	5650	5650	0
257	20241022	164500	120248620	5650	5650	5650	5650	0
258	20241022	164400	120248620	5650	5650	5650	5650	0
259	20241022	164300	120248620	5650	5650	5650	5650	0
260	20241022	164200	120248620	5650	5650	5650	5650	0
261	20241022	164100	120248620	5650	5650	5650	5650	0
262	20241022	164000	120248620	5650	5650	5650	5650	0
263	20241022	163900	120248620	5650	5650	5650	5650	0
264	20241022	163800	120248620	5650	5650	5650	5650	0
265	20241022	163700	120248620	5650	5650	5650	5650	0
266	20241022	163600	120248620	5650	5650	5650	5650	0
267	20241022	163500	120248620	5650	5650	5650	5650	0
268	20241022	163400	120248620	5650	5650	5650	5650	0
269	20241022	163300	120248620	5650	5650	5650	5650	0
270	20241022	163200	120248620	5650	5650	5650	5650	0
271	20241022	163100	120248620	5650	5650	5650	5650	0
272	20241022	163000	120248620	5650	5650	5650	5650	2023
273	20241022	162900	120248620	5650	5650	5650	5650	0
274	20241022	162800	120248620	5650	5650	5650	5650	0
275	20241022	162700	120248620	5650	5650	5650	5650	0
276	20241022	162600	120248620	5650	5650	5650	5650	0
277	20241022	162500	120248620	5650	5650	5650	5650	0
278	20241022	162400	120248620	5650	5650	5650	5650	0
279	20241022	162300	120248620	5650	5650	5650	5650	0
280	20241022	162200	120248620	5650	5650	5650	5650	0
281	20241022	162100	120248620	5650	5650	5650	5650	0
282	20241022	162000	120248620	5650	5650	5650	5650	0
283	20241022	161900	120248620	5650	5650	5650	5650	0
284	20241022	161800	120248620	5650	5650	5650	5650	0
285	20241022	161700	120248620	5650	5650	5650	5650	0
286	20241022	161600	120248620	5650	5650	5650	5650	0
287	20241022	161500	120248620	5650	5650	5650	5650	0
288	20241022	161400	120248620	5650	5650	5650	5650	0
289	20241022	161300	120248620	5650	5650	5650	5650	0
290	20241022	161200	120248620	5650	5650	5650	5650	0
291	20241022	161100	120248620	5650	5650	5650	5650	0
292	20241022	161000	120248620	5650	5650	5650	5650	0
293	20241022	160900	120248620	5650	5650	5650	5650	0
294	20241022	160800	120248620	5650	5650	5650	5650	0
295	20241022	160700	120248620	5650	5650	5650	5650	0
296	20241022	160600	120248620	5650	5650	5650	5650	0
297	20241022	160500	120248620	5650	5650	5650	5650	0
298	20241022	160400	120248620	5650	5650	5650	5650	0
299	20241022	160300	120248620	5650	5650	5650	5650	0
300	20241022	160200	120248620	5650	5650	5650	5650	0
301	20241022	160100	120248620	5650	5650	5650	5650	0
302	20241022	160000	120248620	5650	5650	5650	5650	2023
303	20241022	155900	120248620	5650	5650	5650	5650	0
304	20241022	155800	120248620	5650	5650	5650	5650	0
305	20241022	155700	120248620	5650	5650	5650	5650	0
306	20241022	155600	120248620	5650	5650	5650	5650	0
307	20241022	155500	120248620	5650	5650	5650	5650	0
308	20241022	155400	120248620	5650	5650	5650	5650	0
309	20241022	155300	120248620	5650	5650	5650	5650	0
310	20241022	155200	120248620	5650	5650	5650	5650	0
311	20241022	155100	120248620	5650	5650	5650	5650	0
312	20241022	155000	120248620	5650	5650	5650	5650	0
313	20241022	154900	120248620	5650	5650	5650	5650	0
314	20241022	154800	120248620	5650	5650	5650	5650	0
315	20241022	154700	120248620	5650	5650	5650	5650	0
316	20241022	154600	120248620	5650	5650	5650	5650	0
317	20241022	154500	120248620	5650	5650	5650	5650	0
318	20241022	154400	120248620	5650	5650	5650	5650	0
319	20241022	154300	120248620	5650	5650	5650	5650	0
320	20241022	154200	120248620	5650	5650	5650	5650	0
321	20241022	154100	120248620	5650	5650	5650	5650	0
322	20241022	154000	120248620	5650	5650	5650	5650	0
323	20241022	153900	120248620	5650	5650	5650	5650	0
324	20241022	153800	120248620	5650	5650	5650	5650	0
325	20241022	153700	120248620	5650	5650	5650	5650	0
326	20241022	153600	120248620	5650	5650	5650	5650	0
327	20241022	153500	120248620	5650	5650	5650	5650	0
328	20241022	153400	120248620	5650	5650	5650	5650	0
329	20241022	153300	120248620	5650	5650	5650	5650	0
330	20241022	153200	120248620	5650	5650	5650	5650	0
331	20241022	153100	120248620	5650	5650	5650	5650	0
332	20241022	153000	120248620	5650	5650	5650	5650	4046
333	20241022	152900	108818670	5610	5610	5610	5610	0
334	20241022	152800	108818670	5610	5610	5610	5610	0
335	20241022	152700	108818670	5610	5610	5610	5610	0
336	20241022	152600	108818670	5610	5610	5610	5610	0
337	20241022	152500	108818670	5610	5610	5610	5610	0
338	20241022	152400	108818670	5610	5610	5610	5610	0
339	20241022	152300	108818670	5610	5610	5610	5610	0
340	20241022	152200	108818670	5610	5610	5610	5610	0
341	20241022	152100	108818670	5610	5610	5610	5610	0
342	20241022	152000	108818670	5610	5610	5610	5610	0
343	20241022	151900	108818670	5610	5610	5610	5610	81
344	20241022	151800	108364260	5620	5620	5620	5620	0
345	20241022	151700	108364260	5620	5620	5620	5620	0
346	20241022	151600	108364260	5620	5620	5620	5620	0
347	20241022	151500	108364260	5620	5620	5620	5620	0
348	20241022	151400	108364260	5620	5620	5620	5620	1
349	20241022	151300	108358640	5580	5580	5580	5580	0
350	20241022	151200	108358640	5580	5580	5580	5580	0
351	20241022	151100	108358640	5580	5580	5580	5580	0
352	20241022	151000	108358640	5580	5580	5580	5580	0
353	20241022	150900	108358640	5580	5590	5590	5580	1247
354	20241022	150800	101394430	5590	5590	5590	5590	0
355	20241022	150700	101394430	5590	5590	5590	5590	0
356	20241022	150600	101394430	5590	5590	5590	5590	0
357	20241022	150500	101394430	5590	5590	5590	5590	1
358	20241022	150400	101388840	5620	5620	5620	5620	0
359	20241022	150300	101388840	5620	5620	5620	5620	0
360	20241022	150200	101388840	5620	5620	5620	5620	0
361	20241022	150100	101388840	5620	5620	5620	5620	0
362	20241022	150000	101388840	5620	5620	5620	5620	0
363	20241022	145900	101388840	5620	5620	5620	5620	0
364	20241022	145800	101388840	5620	5620	5620	5620	67
365	20241022	145700	101012300	5600	5620	5620	5600	160
366	20241022	145600	100113300	5620	5620	5620	5620	0
367	20241022	145500	100113300	5620	5620	5620	5620	0
368	20241022	145400	100113300	5620	5620	5620	5620	0
369	20241022	145300	100113300	5620	5620	5620	5620	0
370	20241022	145200	100113300	5620	5620	5620	5620	1
371	20241022	145100	100107680	5590	5590	5590	5590	0
372	20241022	145000	100107680	5590	5590	5590	5590	0
373	20241022	144900	100107680	5590	5590	5590	5590	0
374	20241022	144800	100107680	5590	5590	5590	5590	0
375	20241022	144700	100107680	5590	5590	5590	5590	265
376	20241022	144600	98626330	5590	5590	5590	5590	0
377	20241022	144500	98626330	5590	5590	5590	5590	0
378	20241022	144400	98626330	5590	5590	5590	5590	0
379	20241022	144300	98626330	5590	5590	5590	5590	562
380	20241022	144200	95484750	5590	5590	5590	5590	0
381	20241022	144100	95484750	5590	5590	5590	5590	0
382	20241022	144000	95484750	5590	5590	5590	5590	0
383	20241022	143900	95484750	5590	5640	5640	5590	103
384	20241022	143800	94903930	5640	5640	5640	5640	0
385	20241022	143700	94903930	5640	5640	5640	5640	0
386	20241022	143600	94903930	5640	5640	5640	5640	0
387	20241022	143500	94903930	5640	5640	5640	5640	0
388	20241022	143400	94903930	5640	5640	5640	5640	0
389	20241022	143300	94903930	5640	5640	5640	5640	0
390	20241022	143200	94903930	5640	5640	5640	5640	0
391	20241022	143100	94903930	5640	5640	5640	5640	0
392	20241022	143000	94903930	5640	5640	5640	5640	0
393	20241022	142900	94903930	5640	5640	5640	5640	0
394	20241022	142800	94903930	5640	5640	5640	5640	0
395	20241022	142700	94903930	5640	5640	5640	5640	1
396	20241022	142600	94898290	5640	5640	5640	5640	0
397	20241022	142500	94898290	5640	5640	5640	5640	0
398	20241022	142400	94898290	5640	5640	5640	5640	0
399	20241022	142300	94898290	5640	5640	5640	5640	0
400	20241022	142200	94898290	5640	5640	5640	5640	0
401	20241022	142100	94898290	5640	5600	5640	5600	1500
402	20241022	142000	86444500	5590	5590	5590	5590	0
403	20241022	141900	86444500	5590	5590	5590	5590	0
404	20241022	141800	86444500	5590	5590	5590	5590	0
405	20241022	141700	86444500	5590	5590	5590	5590	0
406	20241022	141600	86444500	5590	5590	5590	5590	0
407	20241022	141500	86444500	5590	5590	5590	5590	0
408	20241022	141400	86444500	5590	5590	5590	5590	0
409	20241022	141300	86444500	5590	5590	5590	5590	0
410	20241022	141200	86444500	5590	5590	5590	5590	0
411	20241022	141100	86444500	5590	5600	5600	5590	1087
412	20241022	141000	80358710	5600	5600	5600	5600	0
413	20241022	140900	80358710	5600	5600	5600	5600	0
414	20241022	140800	80358710	5600	5600	5600	5600	0
415	20241022	140700	80358710	5600	5600	5600	5600	193
416	20241022	140600	79277910	5610	5610	5610	5610	0
417	20241022	140500	79277910	5610	5610	5610	5610	0
418	20241022	140400	79277910	5610	5610	5610	5610	0
419	20241022	140300	79277910	5610	5610	5610	5610	0
420	20241022	140200	79277910	5610	5610	5610	5610	742
421	20241022	140100	75115290	5620	5620	5620	5620	0
422	20241022	140000	75115290	5620	5620	5620	5620	0
423	20241022	135900	75115290	5620	5620	5620	5620	0
424	20241022	135800	75115290	5620	5620	5620	5620	0
425	20241022	135700	75115290	5620	5620	5620	5620	5
426	20241022	135600	75087190	5620	5620	5620	5620	0
427	20241022	135500	75087190	5620	5620	5620	5620	2
428	20241022	135400	75075950	5630	5630	5630	5630	0
429	20241022	135300	75075950	5630	5630	5630	5630	0
430	20241022	135200	75075950	5630	5630	5630	5630	0
431	20241022	135100	75075950	5630	5630	5630	5630	0
432	20241022	135000	75075950	5630	5630	5630	5630	0
433	20241022	134900	75075950	5630	5630	5630	5630	0
434	20241022	134800	75075950	5630	5630	5630	5630	0
435	20241022	134700	75075950	5630	5630	5630	5630	0
436	20241022	134600	75075950	5630	5630	5630	5630	0
437	20241022	134500	75075950	5630	5630	5630	5630	0
438	20241022	134400	75075950	5630	5630	5630	5630	0
439	20241022	134300	75075950	5630	5630	5630	5630	0
440	20241022	134200	75075950	5630	5630	5630	5630	0
441	20241022	134100	75075950	5630	5630	5630	5630	0
442	20241022	134000	75075950	5630	5630	5630	5630	0
443	20241022	133900	75075950	5630	5630	5630	5630	0
444	20241022	133800	75075950	5630	5630	5630	5630	0
445	20241022	133700	75075950	5630	5630	5630	5630	0
446	20241022	133600	75075950	5630	5630	5630	5630	0
447	20241022	133500	75075950	5630	5630	5630	5630	0
448	20241022	133400	75075950	5630	5630	5630	5630	0
449	20241022	133300	75075950	5630	5630	5630	5630	40
450	20241022	133200	74850750	5630	5630	5630	5630	0
451	20241022	133100	74850750	5630	5630	5630	5630	0
452	20241022	133000	74850750	5630	5630	5630	5630	0
453	20241022	132900	74850750	5630	5630	5630	5630	0
454	20241022	132800	74850750	5630	5630	5630	5630	0
455	20241022	132700	74850750	5630	5630	5630	5630	0
456	20241022	132600	74850750	5630	5630	5630	5630	0
457	20241022	132500	74850750	5630	5630	5630	5630	0
458	20241022	132400	74850750	5630	5630	5630	5630	0
459	20241022	132300	74850750	5630	5630	5630	5630	0
460	20241022	132200	74850750	5630	5630	5630	5630	0
461	20241022	132100	74850750	5630	5630	5630	5630	0
462	20241022	132000	74850750	5630	5630	5630	5630	0
463	20241022	131900	74850750	5630	5630	5630	5630	0
464	20241022	131800	74850750	5630	5630	5630	5630	0
465	20241022	131700	74850750	5630	5630	5630	5630	0
466	20241022	131600	74850750	5630	5630	5630	5630	0
467	20241022	131500	74850750	5630	5630	5630	5630	0
468	20241022	131400	74850750	5630	5630	5630	5630	2
469	20241022	131300	74839490	5610	5610	5610	5610	0
470	20241022	131200	74839490	5610	5610	5610	5610	0
471	20241022	131100	74839490	5610	5610	5610	5610	0
472	20241022	131000	74839490	5610	5610	5610	5610	0
473	20241022	130900	74839490	5610	5610	5610	5610	0
474	20241022	130800	74839490	5610	5610	5610	5610	0
475	20241022	130700	74839490	5610	5610	5610	5610	0
476	20241022	130600	74839490	5610	5610	5610	5610	0
477	20241022	130500	74839490	5610	5610	5610	5610	0
478	20241022	130400	74839490	5610	5620	5620	5610	305
479	20241022	130300	73128370	5620	5620	5620	5620	1
480	20241022	130200	73122750	5620	5620	5620	5620	0
481	20241022	130100	73122750	5620	5620	5620	5620	0
482	20241022	130000	73122750	5620	5620	5620	5620	20
483	20241022	125900	73010350	5620	5620	5620	5620	5
484	20241022	125800	72982250	5630	5630	5630	5630	0
485	20241022	125700	72982250	5630	5630	5630	5630	0
486	20241022	125600	72982250	5630	5630	5630	5630	0
487	20241022	125500	72982250	5630	5630	5630	5630	0
488	20241022	125400	72982250	5630	5630	5630	5630	0
489	20241022	125300	72982250	5630	5630	5630	5630	0
490	20241022	125200	72982250	5630	5630	5630	5630	40
491	20241022	125100	72757050	5630	5630	5630	5630	0
492	20241022	125000	72757050	5630	5630	5630	5630	0
493	20241022	124900	72757050	5630	5630	5630	5630	0
494	20241022	124800	72757050	5630	5630	5630	5630	0
495	20241022	124700	72757050	5630	5630	5630	5630	0
496	20241022	124600	72757050	5630	5630	5630	5630	0
497	20241022	124500	72757050	5630	5630	5630	5630	0
498	20241022	124400	72757050	5630	5630	5630	5630	0
499	20241022	124300	72757050	5630	5630	5630	5630	0
500	20241022	124200	72757050	5630	5620	5630	5620	39
501	20241022	124100	72537830	5620	5620	5620	5620	0
502	20241022	124000	72537830	5620	5620	5620	5620	0
503	20241022	123900	72537830	5620	5620	5620	5620	0
504	20241022	123800	72537830	5620	5620	5620	5620	0
505	20241022	123700	72537830	5620	5620	5620	5620	65
506	20241022	123600	72172530	5610	5610	5610	5610	0
507	20241022	123500	72172530	5610	5610	5610	5610	0
508	20241022	123400	72172530	5610	5610	5610	5610	0
509	20241022	123300	72172530	5610	5610	5610	5610	0
510	20241022	123200	72172530	5610	5610	5610	5610	0
511	20241022	123100	72172530	5610	5610	5610	5610	0
512	20241022	123000	72172530	5610	5610	5610	5610	61
513	20241022	122900	71830320	5610	5610	5610	5610	0
514	20241022	122800	71830320	5610	5610	5610	5610	0
515	20241022	122700	71830320	5610	5610	5610	5610	0
516	20241022	122600	71830320	5610	5610	5610	5610	0
517	20241022	122500	71830320	5610	5610	5610	5610	1
518	20241022	122400	71824710	5640	5640	5640	5640	0
519	20241022	122300	71824710	5640	5640	5640	5640	0
520	20241022	122200	71824710	5640	5640	5640	5640	0
521	20241022	122100	71824710	5640	5640	5640	5640	0
522	20241022	122000	71824710	5640	5640	5640	5640	0
523	20241022	121900	71824710	5640	5640	5640	5640	0
524	20241022	121800	71824710	5640	5640	5640	5640	0
525	20241022	121700	71824710	5640	5640	5640	5640	0
526	20241022	121600	71824710	5640	5640	5640	5640	0
527	20241022	121500	71824710	5640	5640	5640	5640	0
528	20241022	121400	71824710	5640	5640	5640	5640	0
529	20241022	121300	71824710	5640	5640	5640	5640	0
530	20241022	121200	71824710	5640	5640	5640	5640	0
531	20241022	121100	71824710	5640	5640	5640	5640	0
532	20241022	121000	71824710	5640	5640	5640	5640	4
533	20241022	120900	71802150	5620	5620	5620	5620	0
534	20241022	120800	71802150	5620	5620	5620	5620	0
535	20241022	120700	71802150	5620	5620	5620	5620	338
536	20241022	120600	69902590	5640	5640	5640	5640	0
537	20241022	120500	69902590	5640	5640	5640	5640	1
538	20241022	120400	69896950	5620	5620	5620	5620	0
539	20241022	120300	69896950	5620	5620	5620	5620	0
540	20241022	120200	69896950	5620	5620	5620	5620	0
541	20241022	120100	69896950	5620	5620	5620	5620	0
542	20241022	120000	69896950	5620	5640	5640	5620	2
543	20241022	115900	69885690	5640	5640	5640	5640	0
544	20241022	115800	69885690	5640	5640	5640	5640	0
545	20241022	115700	69885690	5640	5640	5640	5640	0
546	20241022	115600	69885690	5640	5640	5640	5640	0
547	20241022	115500	69885690	5640	5640	5640	5640	0
548	20241022	115400	69885690	5640	5640	5640	5640	0
549	20241022	115300	69885690	5640	5640	5640	5640	0
550	20241022	115200	69885690	5640	5640	5640	5640	0
551	20241022	115100	69885690	5640	5640	5640	5640	0
552	20241022	115000	69885690	5640	5640	5640	5640	0
553	20241022	114900	69885690	5640	5640	5640	5640	0
554	20241022	114800	69885690	5640	5640	5640	5640	0
555	20241022	114700	69885690	5640	5640	5640	5640	8
556	20241022	114600	69840570	5640	5640	5640	5640	0
557	20241022	114500	69840570	5640	5640	5640	5640	2
558	20241022	114400	69829290	5640	5640	5640	5640	0
559	20241022	114300	69829290	5640	5640	5640	5640	0
560	20241022	114200	69829290	5640	5640	5640	5640	20
561	20241022	114100	69716490	5620	5620	5620	5620	32
562	20241022	114000	69536650	5620	5610	5620	5610	25
563	20241022	113900	69396240	5600	5600	5600	5600	0
564	20241022	113800	69396240	5600	5600	5600	5600	96
565	20241022	113700	68858640	5620	5620	5620	5620	0
566	20241022	113600	68858640	5620	5620	5620	5620	0
567	20241022	113500	68858640	5620	5620	5620	5620	0
568	20241022	113400	68858640	5620	5620	5620	5620	0
569	20241022	113300	68858640	5620	5620	5620	5620	0
570	20241022	113200	68858640	5620	5620	5620	5620	0
571	20241022	113100	68858640	5620	5620	5620	5620	0
572	20241022	113000	68858640	5620	5620	5620	5620	0
573	20241022	112900	68858640	5620	5620	5620	5620	0
574	20241022	112800	68858640	5620	5620	5620	5620	0
575	20241022	112700	68858640	5620	5620	5620	5620	3
576	20241022	112600	68841780	5600	5600	5600	5600	0
577	20241022	112500	68841780	5600	5600	5600	5600	0
578	20241022	112400	68841780	5600	5600	5600	5600	0
579	20241022	112300	68841780	5600	5600	5600	5600	0
580	20241022	112200	68841780	5600	5600	5600	5600	0
581	20241022	112100	68841780	5600	5600	5600	5600	5
582	20241022	112000	68813780	5620	5620	5620	5620	0
583	20241022	111900	68813780	5620	5620	5620	5620	0
584	20241022	111800	68813780	5620	5620	5620	5620	0
585	20241022	111700	68813780	5620	5620	5620	5620	0
586	20241022	111600	68813780	5620	5620	5620	5620	0
587	20241022	111500	68813780	5620	5620	5620	5620	0
588	20241022	111400	68813780	5620	5620	5620	5620	0
589	20241022	111300	68813780	5620	5620	5620	5620	1
590	20241022	111200	68808160	5600	5600	5600	5600	0
591	20241022	111100	68808160	5600	5600	5600	5600	0
592	20241022	111000	68808160	5600	5600	5600	5600	0
593	20241022	110900	68808160	5600	5600	5600	5600	0
594	20241022	110800	68808160	5600	5600	5600	5600	0
595	20241022	110700	68808160	5600	5590	5600	5590	51
596	20241022	110600	68523010	5590	5590	5590	5590	0
597	20241022	110500	68523010	5590	5610	5610	5580	1973
598	20241022	110400	57487760	5650	5650	5650	5650	0
599	20241022	110300	57487760	5650	5650	5650	5650	0
600	20241022	110200	57487760	5650	5650	5650	5650	0
601	20241022	110100	57487760	5650	5650	5650	5650	0
602	20241022	110000	57487760	5650	5650	5650	5650	0
603	20241022	105900	57487760	5650	5650	5650	5650	0
604	20241022	105800	57487760	5650	5650	5650	5650	0
605	20241022	105700	57487760	5650	5650	5650	5650	1
606	20241022	105600	57482110	5610	5610	5610	5610	0
607	20241022	105500	57482110	5610	5610	5610	5610	1
608	20241022	105400	57476500	5660	5660	5660	5660	0
609	20241022	105300	57476500	5660	5660	5660	5660	0
610	20241022	105200	57476500	5660	5660	5660	5660	0
611	20241022	105100	57476500	5660	5660	5660	5660	0
612	20241022	105000	57476500	5660	5660	5660	5660	1
613	20241022	104900	57470840	5640	5640	5640	5640	0
614	20241022	104800	57470840	5640	5640	5640	5640	0
615	20241022	104700	57470840	5640	5640	5640	5640	0
616	20241022	104600	57470840	5640	5640	5640	5640	0
617	20241022	104500	57470840	5640	5640	5640	5640	0
618	20241022	104400	57470840	5640	5640	5640	5640	3
619	20241022	104300	57453920	5650	5650	5650	5650	20
620	20241022	104200	57340920	5660	5660	5660	5660	0
621	20241022	104100	57340920	5660	5660	5660	5660	0
622	20241022	104000	57340920	5660	5650	5660	5650	10
623	20241022	103900	57284360	5670	5670	5670	5670	0
624	20241022	103800	57284360	5670	5670	5670	5670	0
625	20241022	103700	57284360	5670	5660	5670	5660	70
626	20241022	103600	56887670	5720	5720	5720	5720	0
627	20241022	103500	56887670	5720	5660	5720	5660	150
628	20241022	103400	56032370	5650	5620	5650	5620	40
629	20241022	103300	55807280	5600	5600	5600	5600	0
630	20241022	103200	55807280	5600	5600	5600	5600	0
631	20241022	103100	55807280	5600	5600	5600	5600	0
632	20241022	103000	55807280	5600	5600	5600	5600	0
633	20241022	102900	55807280	5600	5600	5600	5600	0
634	20241022	102800	55807280	5600	5600	5600	5600	0
635	20241022	102700	55807280	5600	5600	5600	5600	46
636	20241022	102600	55549680	5580	5580	5580	5580	0
637	20241022	102500	55549680	5580	5580	5580	5580	0
638	20241022	102400	55549680	5580	5580	5580	5580	0
639	20241022	102300	55549680	5580	5580	5580	5580	0
640	20241022	102200	55549680	5580	5580	5580	5580	0
641	20241022	102100	55549680	5580	5600	5600	5580	420
642	20241022	102000	53202400	5580	5580	5580	5580	0
643	20241022	101900	53202400	5580	5580	5580	5580	0
644	20241022	101800	53202400	5580	5580	5580	5580	0
645	20241022	101700	53202400	5580	5580	5580	5580	0
646	20241022	101600	53202400	5580	5580	5580	5580	0
647	20241022	101500	53202400	5580	5580	5580	5580	0
648	20241022	101400	53202400	5580	5580	5580	5580	0
649	20241022	101300	53202400	5580	5580	5580	5580	0
650	20241022	101200	53202400	5580	5580	5580	5580	87
651	20241022	101100	52716940	5600	5600	5600	5600	3
652	20241022	101000	52700140	5620	5610	5620	5580	1936
653	20241022	100900	41858670	5610	5610	5610	5610	0
654	20241022	100800	41858670	5610	5620	5620	5610	540
655	20241022	100700	38825030	5630	5630	5630	5630	148
656	20241022	100600	37991790	5640	5640	5640	5640	38
657	20241022	100500	37777470	5640	5640	5640	5640	42
658	20241022	100400	37540590	5640	5640	5640	5640	0
659	20241022	100300	37540590	5640	5640	5640	5640	2
660	20241022	100200	37529310	5640	5640	5640	5640	1
661	20241022	100100	37523670	5620	5620	5620	5620	0
662	20241022	100000	37523670	5620	5620	5620	5620	0
663	20241022	095900	37523670	5620	5620	5620	5620	0
664	20241022	095800	37523670	5620	5620	5620	5620	0
665	20241022	095700	37523670	5620	5630	5630	5620	1122
666	20241022	095600	31213240	5630	5630	5630	5630	0
667	20241022	095500	31213240	5630	5630	5630	5630	0
668	20241022	095400	31213240	5630	5630	5630	5630	0
669	20241022	095300	31213240	5630	5640	5640	5630	581
670	20241022	095200	27938110	5650	5660	5660	5650	675
671	20241022	095100	24123860	5660	5660	5660	5660	0
672	20241022	095000	24123860	5660	5660	5660	5660	1
673	20241022	094900	24118200	5690	5690	5690	5690	0
674	20241022	094800	24118200	5690	5690	5690	5690	0
675	20241022	094700	24118200	5690	5690	5690	5690	0
676	20241022	094600	24118200	5690	5670	5690	5670	4
677	20241022	094500	24095460	5660	5660	5660	5660	0
678	20241022	094400	24095460	5660	5670	5670	5660	532
679	20241022	094300	21082720	5700	5700	5700	5700	0
680	20241022	094200	21082720	5700	5700	5700	5700	0
681	20241022	094100	21082720	5700	5700	5700	5700	2
682	20241022	094000	21071320	5700	5680	5700	5680	405
683	20241022	093900	18770880	5690	5690	5690	5690	0
684	20241022	093800	18770880	5690	5690	5690	5690	0
685	20241022	093700	18770880	5690	5690	5690	5690	142
686	20241022	093600	17962900	5690	5690	5690	5690	0
687	20241022	093500	17962900	5690	5690	5690	5690	5
688	20241022	093400	17934450	5690	5690	5690	5690	0
689	20241022	093300	17934450	5690	5690	5690	5690	0
690	20241022	093200	17934450	5690	5690	5690	5690	6
691	20241022	093100	17900310	5720	5720	5720	5720	0
692	20241022	093000	17900310	5720	5700	5720	5700	6
693	20241022	092900	17866090	5700	5700	5700	5700	1
694	20241022	092800	17860390	5690	5690	5690	5690	0
695	20241022	092700	17860390	5690	5690	5690	5690	0
696	20241022	092600	17860390	5690	5690	5690	5690	50
697	20241022	092500	17575890	5690	5690	5690	5690	0
698	20241022	092400	17575890	5690	5690	5690	5690	0
699	20241022	092300	17575890	5690	5690	5690	5690	0
700	20241022	092200	17575890	5690	5690	5690	5690	0
701	20241022	092100	17575890	5690	5690	5690	5690	0
702	20241022	092000	17575890	5690	5690	5690	5690	0
703	20241022	091900	17575890	5690	5690	5690	5690	0
704	20241022	091800	17575890	5690	5690	5690	5690	2
705	20241022	091700	17564510	5680	5700	5700	5680	547
706	20241022	091600	14451650	5710	5720	5720	5710	5
707	20241022	091500	14423070	5710	5710	5710	5710	70
708	20241022	091400	14023370	5720	5720	5720	5720	60
709	20241022	091300	13680170	5730	5730	5730	5730	60
710	20241022	091200	13336370	5760	5760	5760	5760	20
711	20241022	091100	13221170	5770	5770	5770	5770	30
712	20241022	091000	13048070	5770	5770	5770	5770	0
713	20241022	090900	13048070	5770	5770	5770	5770	0
714	20241022	090800	13048070	5770	5740	5770	5740	59
715	20241022	090700	12709380	5740	5750	5750	5740	868
716	20241022	090600	7718580	5780	5750	5780	5750	201
717	20241022	090500	6562800	5750	5750	5750	5750	980
718	20241022	090400	927800	5750	5750	5750	5750	0
719	20241022	090300	927800	5750	5750	5750	5750	32
720	20241022	090200	743800	5780	5780	5780	5780	1
721	20241022	090100	738020	5750	5750	5750	5750	27
722	20241022	090000	582770	5770	5770	5770	5770	101