KissMeData/054540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193800	239594790	4095	4095	4095	4095	1241
3	20241022	193700	239594790	4095	4095	4095	4095	0
4	20241022	193600	239594790	4095	4095	4095	4095	0
5	20241022	193500	239594790	4095	4095	4095	4095	0
6	20241022	193400	239594790	4095	4095	4095	4095	0
7	20241022	193300	239594790	4095	4095	4095	4095	0
8	20241022	193200	239594790	4095	4095	4095	4095	0
9	20241022	193100	239594790	4095	4095	4095	4095	0
10	20241022	193000	239594790	4095	4095	4095	4095	0
11	20241022	192900	239594790	4095	4095	4095	4095	0
12	20241022	192800	239594790	4095	4095	4095	4095	0
13	20241022	192700	239594790	4095	4095	4095	4095	0
14	20241022	192600	239594790	4095	4095	4095	4095	0
15	20241022	192500	239594790	4095	4095	4095	4095	0
16	20241022	192400	239594790	4095	4095	4095	4095	0
17	20241022	192300	239594790	4095	4095	4095	4095	0
18	20241022	192200	239594790	4095	4095	4095	4095	0
19	20241022	192100	239594790	4095	4095	4095	4095	0
20	20241022	192000	239594790	4095	4095	4095	4095	0
21	20241022	191900	239594790	4095	4095	4095	4095	0
22	20241022	191800	239594790	4095	4095	4095	4095	0
23	20241022	191700	239594790	4095	4095	4095	4095	0
24	20241022	191600	239594790	4095	4095	4095	4095	0
25	20241022	191500	239594790	4095	4095	4095	4095	0
26	20241022	191400	239594790	4095	4095	4095	4095	0
27	20241022	191300	239594790	4095	4095	4095	4095	0
28	20241022	191200	239594790	4095	4095	4095	4095	0
29	20241022	191100	239594790	4095	4095	4095	4095	0
30	20241022	191000	239594790	4095	4095	4095	4095	0
31	20241022	190900	239594790	4095	4095	4095	4095	0
32	20241022	190800	239594790	4095	4095	4095	4095	1241
33	20241022	190700	239594790	4095	4095	4095	4095	0
34	20241022	190600	239594790	4095	4095	4095	4095	0
35	20241022	190500	239594790	4095	4095	4095	4095	0
36	20241022	190400	239594790	4095	4095	4095	4095	0
37	20241022	190300	239594790	4095	4095	4095	4095	0
38	20241022	190200	239594790	4095	4095	4095	4095	0
39	20241022	190100	239594790	4095	4095	4095	4095	0
40	20241022	190000	239594790	4095	4095	4095	4095	0
41	20241022	185900	239594790	4095	4095	4095	4095	0
42	20241022	185800	239594790	4095	4095	4095	4095	0
43	20241022	185700	239594790	4095	4095	4095	4095	0
44	20241022	185600	239594790	4095	4095	4095	4095	0
45	20241022	185500	239594790	4095	4095	4095	4095	0
46	20241022	185400	239594790	4095	4095	4095	4095	0
47	20241022	185300	239594790	4095	4095	4095	4095	0
48	20241022	185200	239594790	4095	4095	4095	4095	0
49	20241022	185100	239594790	4095	4095	4095	4095	0
50	20241022	185000	239594790	4095	4095	4095	4095	0
51	20241022	184900	239594790	4095	4095	4095	4095	0
52	20241022	184800	239594790	4095	4095	4095	4095	0
53	20241022	184700	239594790	4095	4095	4095	4095	0
54	20241022	184600	239594790	4095	4095	4095	4095	0
55	20241022	184500	239594790	4095	4095	4095	4095	0
56	20241022	184400	239594790	4095	4095	4095	4095	0
57	20241022	184300	239594790	4095	4095	4095	4095	0
58	20241022	184200	239594790	4095	4095	4095	4095	0
59	20241022	184100	239594790	4095	4095	4095	4095	0
60	20241022	184000	239594790	4095	4095	4095	4095	0
61	20241022	183900	239594790	4095	4095	4095	4095	0
62	20241022	183800	239594790	4095	4095	4095	4095	1241
63	20241022	183700	239594790	4095	4095	4095	4095	0
64	20241022	183600	239594790	4095	4095	4095	4095	0
65	20241022	183500	239594790	4095	4095	4095	4095	0
66	20241022	183400	239594790	4095	4095	4095	4095	0
67	20241022	183300	239594790	4095	4095	4095	4095	0
68	20241022	183200	239594790	4095	4095	4095	4095	0
69	20241022	183100	239594790	4095	4095	4095	4095	0
70	20241022	183000	239594790	4095	4095	4095	4095	0
71	20241022	182900	239594790	4095	4095	4095	4095	0
72	20241022	182800	239594790	4095	4095	4095	4095	0
73	20241022	182700	239594790	4095	4095	4095	4095	0
74	20241022	182600	239594790	4095	4095	4095	4095	0
75	20241022	182500	239594790	4095	4095	4095	4095	0
76	20241022	182400	239594790	4095	4095	4095	4095	0
77	20241022	182300	239594790	4095	4095	4095	4095	0
78	20241022	182200	239594790	4095	4095	4095	4095	0
79	20241022	182100	239594790	4095	4095	4095	4095	0
80	20241022	182000	239594790	4095	4095	4095	4095	0
81	20241022	181900	239594790	4095	4095	4095	4095	0
82	20241022	181800	239594790	4095	4095	4095	4095	0
83	20241022	181700	239594790	4095	4095	4095	4095	0
84	20241022	181600	239594790	4095	4095	4095	4095	0
85	20241022	181500	239594790	4095	4095	4095	4095	0
86	20241022	181400	239594790	4095	4095	4095	4095	0
87	20241022	181300	239594790	4095	4095	4095	4095	0
88	20241022	181200	239594790	4095	4095	4095	4095	0
89	20241022	181100	239594790	4095	4095	4095	4095	0
90	20241022	181000	239594790	4095	4095	4095	4095	0
91	20241022	180900	239594790	4095	4095	4095	4095	0
92	20241022	180800	239594790	4095	4095	4095	4095	1241
93	20241022	180700	239594790	4095	4095	4095	4095	0
94	20241022	180600	239594790	4095	4095	4095	4095	0
95	20241022	180500	239594790	4095	4095	4095	4095	0
96	20241022	180400	239594790	4095	4095	4095	4095	0
97	20241022	180300	239594790	4095	4095	4095	4095	0
98	20241022	180200	239594790	4095	4095	4095	4095	0
99	20241022	180100	239594790	4095	4095	4095	4095	0
100	20241022	180000	239594790	4095	4095	4095	4095	0
101	20241022	175900	239594790	4095	4095	4095	4095	0
102	20241022	175800	239594790	4095	4095	4095	4095	0
103	20241022	175700	239594790	4095	4095	4095	4095	0
104	20241022	175600	239594790	4095	4095	4095	4095	0
105	20241022	175500	239594790	4095	4095	4095	4095	0
106	20241022	175400	239594790	4095	4095	4095	4095	0
107	20241022	175300	239594790	4095	4095	4095	4095	0
108	20241022	175200	239594790	4095	4095	4095	4095	0
109	20241022	175100	239594790	4095	4095	4095	4095	0
110	20241022	175000	239594790	4095	4095	4095	4095	0
111	20241022	174900	239594790	4095	4095	4095	4095	0
112	20241022	174800	239594790	4095	4095	4095	4095	0
113	20241022	174700	239594790	4095	4095	4095	4095	0
114	20241022	174600	239594790	4095	4095	4095	4095	0
115	20241022	174500	239594790	4095	4095	4095	4095	0
116	20241022	174400	239594790	4095	4095	4095	4095	0
117	20241022	174300	239594790	4095	4095	4095	4095	0
118	20241022	174200	239594790	4095	4095	4095	4095	0
119	20241022	174100	239594790	4095	4095	4095	4095	0
120	20241022	174000	239594790	4095	4095	4095	4095	0
121	20241022	173900	239594790	4095	4095	4095	4095	0
122	20241022	173800	239594790	4095	4095	4095	4095	1241
123	20241022	173700	239594790	4095	4095	4095	4095	0
124	20241022	173600	239594790	4095	4095	4095	4095	0
125	20241022	173500	239594790	4095	4095	4095	4095	0
126	20241022	173400	239594790	4095	4095	4095	4095	0
127	20241022	173300	239594790	4095	4095	4095	4095	0
128	20241022	173200	239594790	4095	4095	4095	4095	0
129	20241022	173100	239594790	4095	4095	4095	4095	0
130	20241022	173000	239594790	4095	4095	4095	4095	0
131	20241022	172900	239594790	4095	4095	4095	4095	0
132	20241022	172800	239594790	4095	4095	4095	4095	0
133	20241022	172700	239594790	4095	4095	4095	4095	0
134	20241022	172600	239594790	4095	4095	4095	4095	0
135	20241022	172500	239594790	4095	4095	4095	4095	0
136	20241022	172400	239594790	4095	4095	4095	4095	0
137	20241022	172300	239594790	4095	4095	4095	4095	0
138	20241022	172200	239594790	4095	4095	4095	4095	0
139	20241022	172100	239594790	4095	4095	4095	4095	0
140	20241022	172000	239594790	4095	4095	4095	4095	0
141	20241022	171900	239594790	4095	4095	4095	4095	0
142	20241022	171800	239594790	4095	4095	4095	4095	0
143	20241022	171700	239594790	4095	4095	4095	4095	0
144	20241022	171600	239594790	4095	4095	4095	4095	0
145	20241022	171500	239594790	4095	4095	4095	4095	0
146	20241022	171400	239594790	4095	4095	4095	4095	0
147	20241022	171300	239594790	4095	4095	4095	4095	0
148	20241022	171200	239594790	4095	4095	4095	4095	0
149	20241022	171100	239594790	4095	4095	4095	4095	0
150	20241022	171000	239594790	4095	4095	4095	4095	0
151	20241022	170900	239594790	4095	4095	4095	4095	0
152	20241022	170800	239594790	4095	4095	4095	4095	1241
153	20241022	170700	239594790	4095	4095	4095	4095	0
154	20241022	170600	239594790	4095	4095	4095	4095	0
155	20241022	170500	239594790	4095	4095	4095	4095	0
156	20241022	170400	239594790	4095	4095	4095	4095	0
157	20241022	170300	239594790	4095	4095	4095	4095	0
158	20241022	170200	239594790	4095	4095	4095	4095	0
159	20241022	170100	239594790	4095	4095	4095	4095	0
160	20241022	170000	239594790	4095	4095	4095	4095	0
161	20241022	165900	239594790	4095	4095	4095	4095	0
162	20241022	165800	239594790	4095	4095	4095	4095	0
163	20241022	165700	239594790	4095	4095	4095	4095	0
164	20241022	165600	239594790	4095	4095	4095	4095	0
165	20241022	165500	239594790	4095	4095	4095	4095	0
166	20241022	165400	239594790	4095	4095	4095	4095	0
167	20241022	165300	239594790	4095	4095	4095	4095	0
168	20241022	165200	239594790	4095	4095	4095	4095	0
169	20241022	165100	239594790	4095	4095	4095	4095	0
170	20241022	165000	239594790	4095	4095	4095	4095	0
171	20241022	164900	239594790	4095	4095	4095	4095	0
172	20241022	164800	239594790	4095	4095	4095	4095	0
173	20241022	164700	239594790	4095	4095	4095	4095	0
174	20241022	164600	239594790	4095	4095	4095	4095	0
175	20241022	164500	239594790	4095	4095	4095	4095	0
176	20241022	164400	239594790	4095	4095	4095	4095	0
177	20241022	164300	239594790	4095	4095	4095	4095	0
178	20241022	164200	239594790	4095	4095	4095	4095	0
179	20241022	164100	239594790	4095	4095	4095	4095	0
180	20241022	164000	239594790	4095	4095	4095	4095	0
181	20241022	163900	239594790	4095	4095	4095	4095	0
182	20241022	163800	239594790	4095	4095	4095	4095	1241
183	20241022	163700	239594790	4095	4095	4095	4095	0
184	20241022	163600	239594790	4095	4095	4095	4095	0
185	20241022	163500	239594790	4095	4095	4095	4095	0
186	20241022	163400	239594790	4095	4095	4095	4095	0
187	20241022	163300	239594790	4095	4095	4095	4095	0
188	20241022	163200	239594790	4095	4095	4095	4095	0
189	20241022	163100	239594790	4095	4095	4095	4095	0
190	20241022	163000	239594790	4095	4095	4095	4095	0
191	20241022	162900	239594790	4095	4095	4095	4095	0
192	20241022	162800	239594790	4095	4095	4095	4095	0
193	20241022	162700	239594790	4095	4095	4095	4095	0
194	20241022	162600	239594790	4095	4095	4095	4095	0
195	20241022	162500	239594790	4095	4095	4095	4095	0
196	20241022	162400	239594790	4095	4095	4095	4095	0
197	20241022	162300	239594790	4095	4095	4095	4095	0
198	20241022	162200	239594790	4095	4095	4095	4095	0
199	20241022	162100	239594790	4095	4095	4095	4095	0
200	20241022	162000	239594790	4095	4095	4095	4095	0
201	20241022	161900	239594790	4095	4095	4095	4095	0
202	20241022	161800	239594790	4095	4095	4095	4095	0
203	20241022	161700	239594790	4095	4095	4095	4095	0
204	20241022	161600	239594790	4095	4095	4095	4095	0
205	20241022	161500	239594790	4095	4095	4095	4095	0
206	20241022	161400	239594790	4095	4095	4095	4095	0
207	20241022	161300	239594790	4095	4095	4095	4095	0
208	20241022	161200	239594790	4095	4095	4095	4095	0
209	20241022	161100	239594790	4095	4095	4095	4095	0
210	20241022	161000	239594790	4095	4095	4095	4095	0
211	20241022	160900	239594790	4095	4095	4095	4095	0
212	20241022	160800	239594790	4095	4095	4095	4095	1241
213	20241022	160700	239594790	4095	4095	4095	4095	0
214	20241022	160600	239594790	4095	4095	4095	4095	0
215	20241022	160500	239594790	4095	4095	4095	4095	0
216	20241022	160400	239594790	4095	4095	4095	4095	0
217	20241022	160300	239594790	4095	4095	4095	4095	0
218	20241022	160200	239594790	4095	4095	4095	4095	0
219	20241022	160100	239594790	4095	4095	4095	4095	0
220	20241022	160000	239594790	4095	4095	4095	4095	0
221	20241022	155900	239594790	4095	4095	4095	4095	0
222	20241022	155800	239594790	4095	4095	4095	4095	0
223	20241022	155700	239594790	4095	4095	4095	4095	0
224	20241022	155600	239594790	4095	4095	4095	4095	0
225	20241022	155500	239594790	4095	4095	4095	4095	0
226	20241022	155400	239594790	4095	4095	4095	4095	0
227	20241022	155300	239594790	4095	4095	4095	4095	0
228	20241022	155200	239594790	4095	4095	4095	4095	0
229	20241022	155100	239594790	4095	4095	4095	4095	0
230	20241022	155000	239594790	4095	4095	4095	4095	0
231	20241022	154900	239594790	4095	4095	4095	4095	0
232	20241022	154800	239594790	4095	4095	4095	4095	0
233	20241022	154700	239594790	4095	4095	4095	4095	0
234	20241022	154600	239594790	4095	4095	4095	4095	0
235	20241022	154500	239594790	4095	4095	4095	4095	0
236	20241022	154400	239594790	4095	4095	4095	4095	0
237	20241022	154300	239594790	4095	4095	4095	4095	0
238	20241022	154200	239594790	4095	4095	4095	4095	0
239	20241022	154100	239594790	4095	4095	4095	4095	0
240	20241022	154000	239594790	4095	4095	4095	4095	0
241	20241022	153900	239594790	4095	4095	4095	4095	0
242	20241022	153800	239594790	4095	4095	4095	4095	1241
243	20241022	153700	239594790	4095	4095	4095	4095	0
244	20241022	153600	239594790	4095	4095	4095	4095	0
245	20241022	153500	239594790	4095	4095	4095	4095	0
246	20241022	153400	239594790	4095	4095	4095	4095	0
247	20241022	153300	239594790	4095	4095	4095	4095	0
248	20241022	153200	239594790	4095	4095	4095	4095	0
249	20241022	153100	239594790	4095	4095	4095	4095	0
250	20241022	153000	239594790	4095	4095	4095	4095	1241
251	20241022	152900	234512895	4115	4115	4115	4115	0
252	20241022	152800	234512895	4115	4115	4115	4115	0
253	20241022	152700	234512895	4115	4115	4115	4115	0
254	20241022	152600	234512895	4115	4115	4115	4115	0
255	20241022	152500	234512895	4115	4115	4115	4115	0
256	20241022	152400	234512895	4115	4115	4115	4115	0
257	20241022	152300	234512895	4115	4115	4115	4115	0
258	20241022	152200	234512895	4115	4115	4115	4115	0
259	20241022	152100	234512895	4115	4115	4115	4115	0
260	20241022	152000	234512895	4115	4115	4115	4115	0
261	20241022	151900	234512895	4115	4065	4115	4060	4240
262	20241022	151800	217142890	4070	4070	4070	4070	0
263	20241022	151700	217142890	4070	4070	4070	4070	5
264	20241022	151600	217122540	4070	4070	4070	4070	0
265	20241022	151500	217122540	4070	4070	4070	4070	0
266	20241022	151400	217122540	4070	4065	4070	4060	619
267	20241022	151300	214607910	4065	4065	4065	4065	300
268	20241022	151200	213388410	4070	4065	4070	4065	1005
269	20241022	151100	209303060	4070	4070	4070	4070	0
270	20241022	151000	209303060	4070	4070	4070	4070	1
271	20241022	150900	209298990	4070	4065	4070	4065	358
272	20241022	150800	207842220	4065	4065	4065	4065	0
273	20241022	150700	207842220	4065	4065	4065	4065	0
274	20241022	150600	207842220	4065	4065	4065	4065	0
275	20241022	150500	207842220	4065	4065	4065	4065	0
276	20241022	150400	207842220	4065	4065	4065	4065	0
277	20241022	150300	207842220	4065	4065	4065	4065	0
278	20241022	150200	207842220	4065	4065	4065	4065	0
279	20241022	150100	207842220	4065	4065	4065	4065	182
280	20241022	150000	207102390	4065	4065	4065	4065	0
281	20241022	145900	207102390	4065	4065	4065	4065	0
282	20241022	145800	207102390	4065	4065	4065	4065	0
283	20241022	145700	207102390	4065	4065	4065	4065	0
284	20241022	145600	207102390	4065	4065	4065	4065	17
285	20241022	145500	207033285	4060	4065	4065	4060	86
286	20241022	145400	206684090	4060	4060	4060	4060	20
287	20241022	145300	206602890	4060	4060	4060	4060	0
288	20241022	145200	206602890	4060	4060	4060	4060	90
289	20241022	145100	206237490	4065	4065	4065	4065	0
290	20241022	145000	206237490	4065	4065	4065	4065	0
291	20241022	144900	206237490	4065	4070	4070	4065	1183
292	20241022	144800	201425240	4070	4070	4070	4070	0
293	20241022	144700	201425240	4070	4070	4070	4070	0
294	20241022	144600	201425240	4070	4070	4070	4070	0
295	20241022	144500	201425240	4070	4070	4070	4070	0
296	20241022	144400	201425240	4070	4070	4070	4070	150
297	20241022	144300	200814740	4080	4080	4080	4080	5
298	20241022	144200	200794340	4080	4080	4080	4080	0
299	20241022	144100	200794340	4080	4080	4080	4080	0
300	20241022	144000	200794340	4080	4080	4080	4080	0
301	20241022	143900	200794340	4080	4080	4080	4080	0
302	20241022	143800	200794340	4080	4080	4080	4080	0
303	20241022	143700	200794340	4080	4080	4080	4080	0
304	20241022	143600	200794340	4080	4080	4080	4080	6
305	20241022	143500	200769860	4080	4080	4080	4080	0
306	20241022	143400	200769860	4080	4080	4080	4080	0
307	20241022	143300	200769860	4080	4080	4080	4080	0
308	20241022	143200	200769860	4080	4080	4080	4080	15
309	20241022	143100	200708660	4085	4085	4085	4085	0
310	20241022	143000	200708660	4085	4085	4085	4085	0
311	20241022	142900	200708660	4085	4085	4085	4085	0
312	20241022	142800	200708660	4085	4085	4085	4085	0
313	20241022	142700	200708660	4085	4085	4085	4085	1
314	20241022	142600	200704575	4060	4060	4060	4060	0
315	20241022	142500	200704575	4060	4060	4060	4060	0
316	20241022	142400	200704575	4060	4060	4060	4060	0
317	20241022	142300	200704575	4060	4070	4070	4060	1000
318	20241022	142200	196640175	4085	4085	4085	4085	0
319	20241022	142100	196640175	4085	4085	4085	4085	1
320	20241022	142000	196636090	4070	4070	4070	4070	0
321	20241022	141900	196636090	4070	4070	4070	4070	0
322	20241022	141800	196636090	4070	4070	4070	4070	0
323	20241022	141700	196636090	4070	4070	4070	4070	76
324	20241022	141600	196326770	4070	4070	4070	4070	4
325	20241022	141500	196310490	4090	4090	4090	4090	50
326	20241022	141400	196105990	4090	4090	4090	4090	0
327	20241022	141300	196105990	4090	4090	4090	4090	0
328	20241022	141200	196105990	4090	4090	4090	4090	0
329	20241022	141100	196105990	4090	4090	4090	4090	0
330	20241022	141000	196105990	4090	4090	4090	4090	1
331	20241022	140900	196101900	4090	4090	4090	4090	0
332	20241022	140800	196101900	4090	4090	4090	4090	0
333	20241022	140700	196101900	4090	4090	4090	4090	0
334	20241022	140600	196101900	4090	4090	4090	4090	0
335	20241022	140500	196101900	4090	4090	4090	4090	1
336	20241022	140400	196097810	4065	4065	4065	4065	0
337	20241022	140300	196097810	4065	4065	4065	4065	0
338	20241022	140200	196097810	4065	4070	4070	4065	453
339	20241022	140100	194255915	4070	4070	4070	4070	0
340	20241022	140000	194255915	4070	4075	4075	4070	322
341	20241022	135900	192945320	4090	4090	4090	4090	0
342	20241022	135800	192945320	4090	4090	4090	4090	0
343	20241022	135700	192945320	4090	4090	4090	4090	0
344	20241022	135600	192945320	4090	4090	4090	4090	0
345	20241022	135500	192945320	4090	4090	4090	4090	0
346	20241022	135400	192945320	4090	4090	4090	4090	0
347	20241022	135300	192945320	4090	4090	4090	4090	0
348	20241022	135200	192945320	4090	4090	4090	4090	0
349	20241022	135100	192945320	4090	4090	4090	4090	0
350	20241022	135000	192945320	4090	4090	4090	4090	1
351	20241022	134900	192941230	4075	4075	4075	4075	0
352	20241022	134800	192941230	4075	4075	4075	4075	1
353	20241022	134700	192937155	4090	4090	4090	4090	0
354	20241022	134600	192937155	4090	4090	4090	4090	1
355	20241022	134500	192933065	4075	4075	4075	4075	0
356	20241022	134400	192933065	4075	4075	4075	4075	0
357	20241022	134300	192933065	4075	4075	4075	4075	203
358	20241022	134200	192105840	4080	4080	4080	4080	0
359	20241022	134100	192105840	4080	4080	4080	4080	0
360	20241022	134000	192105840	4080	4080	4080	4080	0
361	20241022	133900	192105840	4080	4080	4080	4080	0
362	20241022	133800	192105840	4080	4080	4080	4080	10
363	20241022	133700	192065040	4075	4075	4075	4075	0
364	20241022	133600	192065040	4075	4075	4075	4075	0
365	20241022	133500	192065040	4075	4075	4075	4075	250
366	20241022	133400	191046290	4060	4060	4060	4060	0
367	20241022	133300	191046290	4060	4065	4065	4060	462
368	20241022	133200	189168830	4060	4060	4060	4060	200
369	20241022	133100	188356830	4065	4065	4065	4065	327
370	20241022	133000	187027575	4065	4065	4065	4065	0
371	20241022	132900	187027575	4065	4065	4065	4065	349
372	20241022	132800	185608890	4075	4075	4075	4075	0
373	20241022	132700	185608890	4075	4075	4075	4075	0
374	20241022	132600	185608890	4075	4075	4075	4075	50
375	20241022	132500	185405140	4065	4065	4065	4065	149
376	20241022	132400	184799455	4080	4080	4080	4080	0
377	20241022	132300	184799455	4080	4080	4080	4080	0
378	20241022	132200	184799455	4080	4080	4080	4080	0
379	20241022	132100	184799455	4080	4080	4080	4080	200
380	20241022	132000	183983455	4060	4060	4060	4060	60
381	20241022	131900	183739855	4060	4060	4060	4060	0
382	20241022	131800	183739855	4060	4060	4060	4060	176
383	20241022	131700	183025295	4055	4055	4055	4055	0
384	20241022	131600	183025295	4055	4055	4055	4055	0
385	20241022	131500	183025295	4055	4055	4055	4055	0
386	20241022	131400	183025295	4055	4055	4055	4055	0
387	20241022	131300	183025295	4055	4070	4070	4055	320
388	20241022	131200	181726005	4070	4070	4070	4070	0
389	20241022	131100	181726005	4070	4070	4070	4070	0
390	20241022	131000	181726005	4070	4070	4070	4070	0
391	20241022	130900	181726005	4070	4070	4070	4070	0
392	20241022	130800	181726005	4070	4070	4070	4070	0
393	20241022	130700	181726005	4070	4070	4070	4070	0
394	20241022	130600	181726005	4070	4070	4070	4070	283
395	20241022	130500	180574195	4060	4060	4060	4060	0
396	20241022	130400	180574195	4060	4060	4060	4060	0
397	20241022	130300	180574195	4060	4060	4060	4060	0
398	20241022	130200	180574195	4060	4060	4060	4060	0
399	20241022	130100	180574195	4060	4060	4060	4060	0
400	20241022	130000	180574195	4060	4060	4060	4060	0
401	20241022	125900	180574195	4060	4060	4060	4060	0
402	20241022	125800	180574195	4060	4060	4060	4060	0
403	20241022	125700	180574195	4060	4070	4070	4060	532
404	20241022	125600	178413075	4070	4070	4070	4070	0
405	20241022	125500	178413075	4070	4075	4075	4070	2400
406	20241022	125400	168637685	4075	4075	4075	4075	0
407	20241022	125300	168637685	4075	4075	4075	4075	0
408	20241022	125200	168637685	4075	4075	4075	4075	0
409	20241022	125100	168637685	4075	4075	4075	4075	0
410	20241022	125000	168637685	4075	4075	4075	4075	0
411	20241022	124900	168637685	4075	4075	4075	4075	180
412	20241022	124800	167904185	4075	4075	4075	4075	40
413	20241022	124700	167741185	4090	4090	4090	4090	0
414	20241022	124600	167741185	4090	4090	4090	4090	0
415	20241022	124500	167741185	4090	4090	4095	4090	861
416	20241022	124400	164217655	4090	4090	4090	4090	0
417	20241022	124300	164217655	4090	4080	4090	4080	510
418	20241022	124200	162131935	4085	4085	4085	4085	1
419	20241022	124100	162127850	4085	4085	4085	4085	0
420	20241022	124000	162127850	4085	4085	4085	4085	0
421	20241022	123900	162127850	4085	4085	4085	4085	0
422	20241022	123800	162127850	4085	4085	4085	4085	0
423	20241022	123700	162127850	4085	4085	4085	4085	0
424	20241022	123600	162127850	4085	4085	4085	4085	0
425	20241022	123500	162127850	4085	4085	4085	4085	1
426	20241022	123400	162123765	4085	4085	4085	4085	0
427	20241022	123300	162123765	4085	4085	4085	4085	0
428	20241022	123200	162123765	4085	4085	4085	4085	0
429	20241022	123100	162123765	4085	4090	4090	4085	100
430	20241022	123000	161715115	4085	4085	4085	4085	200
431	20241022	122900	160898115	4085	4085	4085	4085	0
432	20241022	122800	160898115	4085	4085	4085	4085	1
433	20241022	122700	160894030	4085	4085	4085	4085	0
434	20241022	122600	160894030	4085	4085	4085	4085	0
435	20241022	122500	160894030	4085	4085	4085	4085	0
436	20241022	122400	160894030	4085	4085	4085	4085	0
437	20241022	122300	160894030	4085	4085	4085	4085	0
438	20241022	122200	160894030	4085	4085	4085	4085	0
439	20241022	122100	160894030	4085	4085	4085	4085	1
440	20241022	122000	160889945	4085	4085	4085	4085	0
441	20241022	121900	160889945	4085	4085	4085	4085	0
442	20241022	121800	160889945	4085	4085	4085	4085	0
443	20241022	121700	160889945	4085	4085	4085	4085	0
444	20241022	121600	160889945	4085	4085	4085	4085	0
445	20241022	121500	160889945	4085	4085	4085	4085	0
446	20241022	121400	160889945	4085	4085	4085	4085	0
447	20241022	121300	160889945	4085	4085	4085	4085	0
448	20241022	121200	160889945	4085	4085	4085	4085	0
449	20241022	121100	160889945	4085	4085	4085	4085	0
450	20241022	121000	160889945	4085	4085	4085	4085	0
451	20241022	120900	160889945	4085	4085	4085	4085	0
452	20241022	120800	160889945	4085	4085	4085	4085	0
453	20241022	120700	160889945	4085	4085	4085	4085	0
454	20241022	120600	160889945	4085	4085	4085	4085	0
455	20241022	120500	160889945	4085	4085	4085	4085	0
456	20241022	120400	160889945	4085	4085	4085	4085	0
457	20241022	120300	160889945	4085	4085	4085	4085	0
458	20241022	120200	160889945	4085	4085	4085	4085	0
459	20241022	120100	160889945	4085	4085	4085	4085	0
460	20241022	120000	160889945	4085	4080	4085	4080	1060
461	20241022	115900	156561545	4060	4060	4060	4060	0
462	20241022	115800	156561545	4060	4060	4060	4060	0
463	20241022	115700	156561545	4060	4060	4060	4060	0
464	20241022	115600	156561545	4060	4060	4060	4060	0
465	20241022	115500	156561545	4060	4060	4060	4060	7
466	20241022	115400	156533125	4080	4080	4080	4080	0
467	20241022	115300	156533125	4080	4080	4080	4080	0
468	20241022	115200	156533125	4080	4080	4080	4080	0
469	20241022	115100	156533125	4080	4080	4080	4080	0
470	20241022	115000	156533125	4080	4075	4080	4075	1000
471	20241022	114900	152454640	4080	4080	4080	4080	0
472	20241022	114800	152454640	4080	4080	4080	4080	0
473	20241022	114700	152454640	4080	4080	4080	4080	0
474	20241022	114600	152454640	4080	4080	4080	4080	0
475	20241022	114500	152454640	4080	4080	4080	4080	0
476	20241022	114400	152454640	4080	4080	4080	4080	0
477	20241022	114300	152454640	4080	4080	4080	4080	1
478	20241022	114200	152450560	4055	4055	4055	4055	0
479	20241022	114100	152450560	4055	4055	4055	4055	0
480	20241022	114000	152450560	4055	4055	4055	4055	0
481	20241022	113900	152450560	4055	4055	4055	4055	0
482	20241022	113800	152450560	4055	4055	4055	4055	0
483	20241022	113700	152450560	4055	4055	4055	4055	0
484	20241022	113600	152450560	4055	4055	4055	4055	3
485	20241022	113500	152438395	4080	4080	4080	4080	0
486	20241022	113400	152438395	4080	4080	4080	4080	0
487	20241022	113300	152438395	4080	4080	4080	4080	0
488	20241022	113200	152438395	4080	4080	4080	4080	0
489	20241022	113100	152438395	4080	4080	4080	4080	1
490	20241022	113000	152434315	4055	4055	4055	4055	0
491	20241022	112900	152434315	4055	4055	4055	4055	1
492	20241022	112800	152430260	4060	4060	4060	4060	0
493	20241022	112700	152430260	4060	4060	4060	4060	0
494	20241022	112600	152430260	4060	4065	4065	4060	1624
495	20241022	112500	145831000	4080	4080	4080	4080	0
496	20241022	112400	145831000	4080	4080	4080	4080	1
497	20241022	112300	145826920	4065	4065	4065	4065	0
498	20241022	112200	145826920	4065	4065	4065	4065	0
499	20241022	112100	145826920	4065	4065	4065	4065	0
500	20241022	112000	145826920	4065	4065	4065	4065	0
501	20241022	111900	145826920	4065	4065	4065	4065	0
502	20241022	111800	145826920	4065	4065	4065	4065	0
503	20241022	111700	145826920	4065	4065	4065	4065	0
504	20241022	111600	145826920	4065	4065	4065	4065	0
505	20241022	111500	145826920	4065	4065	4065	4065	0
506	20241022	111400	145826920	4065	4065	4065	4065	0
507	20241022	111300	145826920	4065	4070	4070	4065	180
508	20241022	111200	145094755	4070	4070	4070	4070	200
509	20241022	111100	144280755	4080	4080	4080	4080	11
510	20241022	111000	144235875	4085	4085	4085	4085	0
511	20241022	110900	144235875	4085	4085	4085	4085	87
512	20241022	110800	143880480	4085	4085	4085	4085	0
513	20241022	110700	143880480	4085	4085	4085	4085	0
514	20241022	110600	143880480	4085	4085	4085	4085	3
515	20241022	110500	143868225	4085	4085	4085	4085	0
516	20241022	110400	143868225	4085	4085	4085	4085	250
517	20241022	110300	142846975	4080	4080	4080	4080	0
518	20241022	110200	142846975	4080	4080	4080	4080	0
519	20241022	110100	142846975	4080	4080	4080	4080	0
520	20241022	110000	142846975	4080	4080	4080	4080	0
521	20241022	105900	142846975	4080	4080	4080	4080	0
522	20241022	105800	142846975	4080	4080	4080	4080	0
523	20241022	105700	142846975	4080	4080	4080	4080	0
524	20241022	105600	142846975	4080	4080	4080	4080	0
525	20241022	105500	142846975	4080	4080	4080	4080	0
526	20241022	105400	142846975	4080	4080	4080	4080	0
527	20241022	105300	142846975	4080	4080	4080	4080	3
528	20241022	105200	142834735	4080	4080	4080	4080	25
529	20241022	105100	142732735	4075	4075	4075	4075	22
530	20241022	105000	142643085	4075	4075	4075	4075	0
531	20241022	104900	142643085	4075	4075	4075	4075	0
532	20241022	104800	142643085	4075	4075	4075	4075	1
533	20241022	104700	142639010	4055	4055	4055	4055	0
534	20241022	104600	142639010	4055	4055	4055	4055	0
535	20241022	104500	142639010	4055	4055	4055	4055	400
536	20241022	104400	141017010	4080	4080	4080	4080	0
537	20241022	104300	141017010	4080	4080	4080	4080	0
538	20241022	104200	141017010	4080	4080	4080	4080	0
539	20241022	104100	141017010	4080	4080	4080	4080	200
540	20241022	104000	140201010	4080	4060	4080	4060	1892
541	20241022	103900	132489490	4065	4065	4065	4065	612
542	20241022	103800	130001710	4065	4065	4065	4065	0
543	20241022	103700	130001710	4065	4065	4065	4065	0
544	20241022	103600	130001710	4065	4065	4065	4065	144
545	20241022	103500	129416350	4065	4065	4065	4065	367
546	20241022	103400	127924495	4065	4065	4065	4065	207
547	20241022	103300	127083040	4065	4045	4065	4045	651
548	20241022	103200	124446715	4040	4040	4040	4040	50
549	20241022	103100	124244715	4040	4045	4045	4040	134
550	20241022	103000	123702705	4050	4045	4050	4045	150
551	20241022	102900	123095950	4025	4025	4025	4025	0
552	20241022	102800	123095950	4025	4045	4045	4025	560
553	20241022	102700	120840555	4045	4045	4045	4045	0
554	20241022	102600	120840555	4045	4045	4045	4045	1
555	20241022	102500	120836510	4025	4035	4035	4025	300
556	20241022	102400	119627435	4050	4050	4050	4050	1
557	20241022	102300	119623385	4050	4040	4050	4040	321
558	20241022	102200	118324985	4030	4030	4030	4030	0
559	20241022	102100	118324985	4030	4040	4045	4030	154
560	20241022	102000	117703370	4015	4015	4015	4015	0
561	20241022	101900	117703370	4015	4035	4035	4015	682
562	20241022	101800	114961215	4035	4035	4040	4035	431
563	20241022	101700	113222125	4010	4010	4010	4010	0
564	20241022	101600	113222125	4010	4010	4010	4010	531
565	20241022	101500	111092815	4010	4050	4050	4010	10381
566	20241022	101400	69390235	4050	4050	4050	4050	143
567	20241022	101300	68811085	4065	4060	4065	4050	605
568	20241022	101200	66359855	4060	4060	4060	4060	100
569	20241022	101100	65953855	4065	4065	4065	4065	0
570	20241022	101000	65953855	4065	4065	4065	4065	0
571	20241022	100900	65953855	4065	4070	4070	4065	100
572	20241022	100800	65547105	4075	4075	4075	4075	4
573	20241022	100700	65530805	4050	4080	4080	4050	501
574	20241022	100600	63500055	4080	4080	4080	4080	0
575	20241022	100500	63500055	4080	4080	4080	4080	0
576	20241022	100400	63500055	4080	4080	4080	4080	1
577	20241022	100300	63495975	4070	4070	4070	4070	3
578	20241022	100200	63483765	4070	4080	4085	4070	50
579	20241022	100100	63279955	4085	4060	4085	4040	2408
580	20241022	100000	53534845	4085	4060	4085	4060	549
581	20241022	095900	51305630	4075	4090	4090	4070	715
582	20241022	095800	48391605	4090	4090	4090	4090	0
583	20241022	095700	48391605	4090	4090	4090	4090	0
584	20241022	095600	48391605	4090	4090	4090	4090	134
585	20241022	095500	47843545	4095	4095	4095	4095	0
586	20241022	095400	47843545	4095	4095	4095	4095	0
587	20241022	095300	47843545	4095	4100	4115	4095	114
588	20241022	095200	47376645	4095	4105	4105	4095	1628
589	20241022	095100	40703335	4105	4115	4135	4100	1790
590	20241022	095000	33359260	4115	4125	4125	4115	633
591	20241022	094900	30751015	4130	4130	4130	4130	97
592	20241022	094800	30350405	4140	4140	4140	4140	0
593	20241022	094700	30350405	4140	4140	4140	4140	100
594	20241022	094600	29936405	4140	4140	4140	4135	361
595	20241022	094500	28442390	4145	4145	4145	4145	520
596	20241022	094400	26286990	4145	4145	4145	4145	1
597	20241022	094300	26282845	4140	4155	4155	4140	931
598	20241022	094200	22422515	4190	4190	4190	4190	0
599	20241022	094100	22422515	4190	4190	4190	4190	12
600	20241022	094000	22372235	4190	4190	4190	4190	57
601	20241022	093900	22133405	4190	4190	4190	4190	0
602	20241022	093800	22133405	4190	4190	4190	4190	0
603	20241022	093700	22133405	4190	4190	4190	4190	0
604	20241022	093600	22133405	4190	4190	4190	4190	0
605	20241022	093500	22133405	4190	4190	4190	4190	1
606	20241022	093400	22129215	4150	4150	4150	4150	493
607	20241022	093300	20083265	4190	4165	4190	4160	62
608	20241022	093200	19825015	4175	4175	4175	4175	1797
609	20241022	093100	12322540	4175	4175	4175	4175	1
610	20241022	093000	12318365	4180	4180	4180	4180	100
611	20241022	092900	11900365	4200	4205	4205	4200	4
612	20241022	092800	11883550	4215	4215	4215	4215	0
613	20241022	092700	11883550	4215	4215	4215	4215	0
614	20241022	092600	11883550	4215	4215	4215	4215	0
615	20241022	092500	11883550	4215	4215	4215	4215	0
616	20241022	092400	11883550	4215	4215	4215	4215	0
617	20241022	092300	11883550	4215	4215	4215	4215	0
618	20241022	092200	11883550	4215	4215	4215	4215	0
619	20241022	092100	11883550	4215	4215	4215	4215	1
620	20241022	092000	11879335	4185	4185	4185	4185	99
621	20241022	091900	11465020	4215	4185	4215	4185	1042
622	20241022	091800	7078255	4210	4195	4210	4185	647
623	20241022	091700	4360820	4200	4205	4205	4200	298
624	20241022	091600	3108720	4205	4160	4205	4155	119
625	20241022	091500	2614160	4210	4210	4210	4210	0
626	20241022	091400	2614160	4210	4210	4210	4210	0
627	20241022	091300	2614160	4210	4190	4210	4190	50
628	20241022	091200	2404460	4160	4160	4160	4160	14
629	20241022	091100	2346220	4190	4190	4190	4190	0
630	20241022	091000	2346220	4190	4190	4190	4190	0
631	20241022	090900	2346220	4190	4170	4190	4170	9
632	20241022	090800	2308650	4180	4180	4180	4180	0
633	20241022	090700	2308650	4180	4190	4190	4180	495
634	20241022	090600	238600	4180	4190	4190	4180	54
635	20241022	090500	12570	4190	4190	4190	4190	0
636	20241022	090400	12570	4190	4190	4190	4190	0
637	20241022	090300	12570	4190	4190	4190	4190	0
638	20241022	090200	12570	4190	4190	4190	4190	0
639	20241022	090100	12570	4190	4190	4190	4190	0
640	20241022	090000	12570	4190	4190	4190	4190	3