KissMeData/089790/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200000	93021675	4985	4985	4985	4985	3179
3	20241016	195900	93021675	4985	4985	4985	4985	0
4	20241016	195800	93021675	4985	4985	4985	4985	0
5	20241016	195700	93021675	4985	4985	4985	4985	0
6	20241016	195600	93021675	4985	4985	4985	4985	0
7	20241016	195500	93021675	4985	4985	4985	4985	0
8	20241016	195400	93021675	4985	4985	4985	4985	0
9	20241016	195300	93021675	4985	4985	4985	4985	0
10	20241016	195200	93021675	4985	4985	4985	4985	0
11	20241016	195100	93021675	4985	4985	4985	4985	0
12	20241016	195000	93021675	4985	4985	4985	4985	0
13	20241016	194900	93021675	4985	4985	4985	4985	0
14	20241016	194800	93021675	4985	4985	4985	4985	0
15	20241016	194700	93021675	4985	4985	4985	4985	0
16	20241016	194600	93021675	4985	4985	4985	4985	0
17	20241016	194500	93021675	4985	4985	4985	4985	0
18	20241016	194400	93021675	4985	4985	4985	4985	0
19	20241016	194300	93021675	4985	4985	4985	4985	0
20	20241016	194200	93021675	4985	4985	4985	4985	0
21	20241016	194100	93021675	4985	4985	4985	4985	0
22	20241016	194000	93021675	4985	4985	4985	4985	0
23	20241016	193900	93021675	4985	4985	4985	4985	0
24	20241016	193800	93021675	4985	4985	4985	4985	0
25	20241016	193700	93021675	4985	4985	4985	4985	0
26	20241016	193600	93021675	4985	4985	4985	4985	0
27	20241016	193500	93021675	4985	4985	4985	4985	0
28	20241016	193400	93021675	4985	4985	4985	4985	0
29	20241016	193300	93021675	4985	4985	4985	4985	0
30	20241016	193200	93021675	4985	4985	4985	4985	0
31	20241016	193100	93021675	4985	4985	4985	4985	0
32	20241016	193000	93021675	4985	4985	4985	4985	3179
33	20241016	192900	93021675	4985	4985	4985	4985	0
34	20241016	192800	93021675	4985	4985	4985	4985	0
35	20241016	192700	93021675	4985	4985	4985	4985	0
36	20241016	192600	93021675	4985	4985	4985	4985	0
37	20241016	192500	93021675	4985	4985	4985	4985	0
38	20241016	192400	93021675	4985	4985	4985	4985	0
39	20241016	192300	93021675	4985	4985	4985	4985	0
40	20241016	192200	93021675	4985	4985	4985	4985	0
41	20241016	192100	93021675	4985	4985	4985	4985	0
42	20241016	192000	93021675	4985	4985	4985	4985	0
43	20241016	191900	93021675	4985	4985	4985	4985	0
44	20241016	191800	93021675	4985	4985	4985	4985	0
45	20241016	191700	93021675	4985	4985	4985	4985	0
46	20241016	191600	93021675	4985	4985	4985	4985	0
47	20241016	191500	93021675	4985	4985	4985	4985	0
48	20241016	191400	93021675	4985	4985	4985	4985	0
49	20241016	191300	93021675	4985	4985	4985	4985	0
50	20241016	191200	93021675	4985	4985	4985	4985	0
51	20241016	191100	93021675	4985	4985	4985	4985	0
52	20241016	191000	93021675	4985	4985	4985	4985	0
53	20241016	190900	93021675	4985	4985	4985	4985	0
54	20241016	190800	93021675	4985	4985	4985	4985	0
55	20241016	190700	93021675	4985	4985	4985	4985	0
56	20241016	190600	93021675	4985	4985	4985	4985	0
57	20241016	190500	93021675	4985	4985	4985	4985	0
58	20241016	190400	93021675	4985	4985	4985	4985	0
59	20241016	190300	93021675	4985	4985	4985	4985	0
60	20241016	190200	93021675	4985	4985	4985	4985	0
61	20241016	190100	93021675	4985	4985	4985	4985	0
62	20241016	190000	93021675	4985	4985	4985	4985	3179
63	20241016	185900	93021675	4985	4985	4985	4985	0
64	20241016	185800	93021675	4985	4985	4985	4985	0
65	20241016	185700	93021675	4985	4985	4985	4985	0
66	20241016	185600	93021675	4985	4985	4985	4985	0
67	20241016	185500	93021675	4985	4985	4985	4985	0
68	20241016	185400	93021675	4985	4985	4985	4985	0
69	20241016	185300	93021675	4985	4985	4985	4985	0
70	20241016	185200	93021675	4985	4985	4985	4985	0
71	20241016	185100	93021675	4985	4985	4985	4985	0
72	20241016	185000	93021675	4985	4985	4985	4985	0
73	20241016	184900	93021675	4985	4985	4985	4985	0
74	20241016	184800	93021675	4985	4985	4985	4985	0
75	20241016	184700	93021675	4985	4985	4985	4985	0
76	20241016	184600	93021675	4985	4985	4985	4985	0
77	20241016	184500	93021675	4985	4985	4985	4985	0
78	20241016	184400	93021675	4985	4985	4985	4985	0
79	20241016	184300	93021675	4985	4985	4985	4985	0
80	20241016	184200	93021675	4985	4985	4985	4985	0
81	20241016	184100	93021675	4985	4985	4985	4985	0
82	20241016	184000	93021675	4985	4985	4985	4985	0
83	20241016	183900	93021675	4985	4985	4985	4985	0
84	20241016	183800	93021675	4985	4985	4985	4985	0
85	20241016	183700	93021675	4985	4985	4985	4985	0
86	20241016	183600	93021675	4985	4985	4985	4985	0
87	20241016	183500	93021675	4985	4985	4985	4985	0
88	20241016	183400	93021675	4985	4985	4985	4985	0
89	20241016	183300	93021675	4985	4985	4985	4985	0
90	20241016	183200	93021675	4985	4985	4985	4985	0
91	20241016	183100	93021675	4985	4985	4985	4985	0
92	20241016	183000	93021675	4985	4985	4985	4985	3179
93	20241016	182900	93021675	4985	4985	4985	4985	0
94	20241016	182800	93021675	4985	4985	4985	4985	0
95	20241016	182700	93021675	4985	4985	4985	4985	0
96	20241016	182600	93021675	4985	4985	4985	4985	0
97	20241016	182500	93021675	4985	4985	4985	4985	0
98	20241016	182400	93021675	4985	4985	4985	4985	0
99	20241016	182300	93021675	4985	4985	4985	4985	0
100	20241016	182200	93021675	4985	4985	4985	4985	0
101	20241016	182100	93021675	4985	4985	4985	4985	0
102	20241016	182000	93021675	4985	4985	4985	4985	0
103	20241016	181900	93021675	4985	4985	4985	4985	0
104	20241016	181800	93021675	4985	4985	4985	4985	0
105	20241016	181700	93021675	4985	4985	4985	4985	0
106	20241016	181600	93021675	4985	4985	4985	4985	0
107	20241016	181500	93021675	4985	4985	4985	4985	0
108	20241016	181400	93021675	4985	4985	4985	4985	0
109	20241016	181300	93021675	4985	4985	4985	4985	0
110	20241016	181200	93021675	4985	4985	4985	4985	0
111	20241016	181100	93021675	4985	4985	4985	4985	0
112	20241016	181000	93021675	4985	4985	4985	4985	0
113	20241016	180900	93021675	4985	4985	4985	4985	0
114	20241016	180800	93021675	4985	4985	4985	4985	0
115	20241016	180700	93021675	4985	4985	4985	4985	0
116	20241016	180600	93021675	4985	4985	4985	4985	0
117	20241016	180500	93021675	4985	4985	4985	4985	0
118	20241016	180400	93021675	4985	4985	4985	4985	0
119	20241016	180300	93021675	4985	4985	4985	4985	0
120	20241016	180200	93021675	4985	4985	4985	4985	0
121	20241016	180100	93021675	4985	4985	4985	4985	0
122	20241016	180000	93021675	4985	4985	4985	4985	3179
123	20241016	175900	93021675	4985	4985	4985	4985	0
124	20241016	175800	93021675	4985	4985	4985	4985	0
125	20241016	175700	93021675	4985	4985	4985	4985	0
126	20241016	175600	93021675	4985	4985	4985	4985	0
127	20241016	175500	93021675	4985	4985	4985	4985	0
128	20241016	175400	93021675	4985	4985	4985	4985	0
129	20241016	175300	93021675	4985	4985	4985	4985	0
130	20241016	175200	93021675	4985	4985	4985	4985	0
131	20241016	175100	93021675	4985	4985	4985	4985	0
132	20241016	175000	93021675	4985	4985	4985	4985	0
133	20241016	174900	93021675	4985	4985	4985	4985	0
134	20241016	174800	93021675	4985	4985	4985	4985	0
135	20241016	174700	93021675	4985	4985	4985	4985	0
136	20241016	174600	93021675	4985	4985	4985	4985	0
137	20241016	174500	93021675	4985	4985	4985	4985	0
138	20241016	174400	93021675	4985	4985	4985	4985	0
139	20241016	174300	93021675	4985	4985	4985	4985	0
140	20241016	174200	93021675	4985	4985	4985	4985	0
141	20241016	174100	93021675	4985	4985	4985	4985	0
142	20241016	174000	93021675	4985	4985	4985	4985	0
143	20241016	173900	93021675	4985	4985	4985	4985	0
144	20241016	173800	93021675	4985	4985	4985	4985	0
145	20241016	173700	93021675	4985	4985	4985	4985	0
146	20241016	173600	93021675	4985	4985	4985	4985	0
147	20241016	173500	93021675	4985	4985	4985	4985	0
148	20241016	173400	93021675	4985	4985	4985	4985	0
149	20241016	173300	93021675	4985	4985	4985	4985	0
150	20241016	173200	93021675	4985	4985	4985	4985	0
151	20241016	173100	93021675	4985	4985	4985	4985	0
152	20241016	173000	93021675	4985	4985	4985	4985	3179
153	20241016	172900	93021675	4985	4985	4985	4985	0
154	20241016	172800	93021675	4985	4985	4985	4985	0
155	20241016	172700	93021675	4985	4985	4985	4985	0
156	20241016	172600	93021675	4985	4985	4985	4985	0
157	20241016	172500	93021675	4985	4985	4985	4985	0
158	20241016	172400	93021675	4985	4985	4985	4985	0
159	20241016	172300	93021675	4985	4985	4985	4985	0
160	20241016	172200	93021675	4985	4985	4985	4985	0
161	20241016	172100	93021675	4985	4985	4985	4985	0
162	20241016	172000	93021675	4985	4985	4985	4985	0
163	20241016	171900	93021675	4985	4985	4985	4985	0
164	20241016	171800	93021675	4985	4985	4985	4985	0
165	20241016	171700	93021675	4985	4985	4985	4985	0
166	20241016	171600	93021675	4985	4985	4985	4985	0
167	20241016	171500	93021675	4985	4985	4985	4985	0
168	20241016	171400	93021675	4985	4985	4985	4985	0
169	20241016	171300	93021675	4985	4985	4985	4985	0
170	20241016	171200	93021675	4985	4985	4985	4985	0
171	20241016	171100	93021675	4985	4985	4985	4985	0
172	20241016	171000	93021675	4985	4985	4985	4985	0
173	20241016	170900	93021675	4985	4985	4985	4985	0
174	20241016	170800	93021675	4985	4985	4985	4985	0
175	20241016	170700	93021675	4985	4985	4985	4985	0
176	20241016	170600	93021675	4985	4985	4985	4985	0
177	20241016	170500	93021675	4985	4985	4985	4985	0
178	20241016	170400	93021675	4985	4985	4985	4985	0
179	20241016	170300	93021675	4985	4985	4985	4985	0
180	20241016	170200	93021675	4985	4985	4985	4985	0
181	20241016	170100	93021675	4985	4985	4985	4985	0
182	20241016	170000	93021675	4985	4985	4985	4985	3179
183	20241016	165900	93021675	4985	4985	4985	4985	0
184	20241016	165800	93021675	4985	4985	4985	4985	0
185	20241016	165700	93021675	4985	4985	4985	4985	0
186	20241016	165600	93021675	4985	4985	4985	4985	0
187	20241016	165500	93021675	4985	4985	4985	4985	0
188	20241016	165400	93021675	4985	4985	4985	4985	0
189	20241016	165300	93021675	4985	4985	4985	4985	0
190	20241016	165200	93021675	4985	4985	4985	4985	0
191	20241016	165100	93021675	4985	4985	4985	4985	0
192	20241016	165000	93021675	4985	4985	4985	4985	0
193	20241016	164900	93021675	4985	4985	4985	4985	0
194	20241016	164800	93021675	4985	4985	4985	4985	0
195	20241016	164700	93021675	4985	4985	4985	4985	0
196	20241016	164600	93021675	4985	4985	4985	4985	0
197	20241016	164500	93021675	4985	4985	4985	4985	0
198	20241016	164400	93021675	4985	4985	4985	4985	0
199	20241016	164300	93021675	4985	4985	4985	4985	0
200	20241016	164200	93021675	4985	4985	4985	4985	0
201	20241016	164100	93021675	4985	4985	4985	4985	0
202	20241016	164000	93021675	4985	4985	4985	4985	0
203	20241016	163900	93021675	4985	4985	4985	4985	0
204	20241016	163800	93021675	4985	4985	4985	4985	0
205	20241016	163700	93021675	4985	4985	4985	4985	0
206	20241016	163600	93021675	4985	4985	4985	4985	0
207	20241016	163500	93021675	4985	4985	4985	4985	0
208	20241016	163400	93021675	4985	4985	4985	4985	0
209	20241016	163300	93021675	4985	4985	4985	4985	0
210	20241016	163200	93021675	4985	4985	4985	4985	0
211	20241016	163100	93021675	4985	4985	4985	4985	0
212	20241016	163000	93021675	4985	4985	4985	4985	3179
213	20241016	162900	93021675	4985	4985	4985	4985	0
214	20241016	162800	93021675	4985	4985	4985	4985	0
215	20241016	162700	93021675	4985	4985	4985	4985	0
216	20241016	162600	93021675	4985	4985	4985	4985	0
217	20241016	162500	93021675	4985	4985	4985	4985	0
218	20241016	162400	93021675	4985	4985	4985	4985	0
219	20241016	162300	93021675	4985	4985	4985	4985	0
220	20241016	162200	93021675	4985	4985	4985	4985	0
221	20241016	162100	93021675	4985	4985	4985	4985	0
222	20241016	162000	93021675	4985	4985	4985	4985	0
223	20241016	161900	93021675	4985	4985	4985	4985	0
224	20241016	161800	93021675	4985	4985	4985	4985	0
225	20241016	161700	93021675	4985	4985	4985	4985	0
226	20241016	161600	93021675	4985	4985	4985	4985	0
227	20241016	161500	93021675	4985	4985	4985	4985	0
228	20241016	161400	93021675	4985	4985	4985	4985	0
229	20241016	161300	93021675	4985	4985	4985	4985	0
230	20241016	161200	93021675	4985	4985	4985	4985	0
231	20241016	161100	93021675	4985	4985	4985	4985	0
232	20241016	161000	93021675	4985	4985	4985	4985	0
233	20241016	160900	93021675	4985	4985	4985	4985	0
234	20241016	160800	93021675	4985	4985	4985	4985	0
235	20241016	160700	93021675	4985	4985	4985	4985	0
236	20241016	160600	93021675	4985	4985	4985	4985	0
237	20241016	160500	93021675	4985	4985	4985	4985	0
238	20241016	160400	93021675	4985	4985	4985	4985	0
239	20241016	160300	93021675	4985	4985	4985	4985	0
240	20241016	160200	93021675	4985	4985	4985	4985	0
241	20241016	160100	93021675	4985	4985	4985	4985	0
242	20241016	160000	93021675	4985	4985	4985	4985	3179
243	20241016	155900	93021675	4985	4985	4985	4985	0
244	20241016	155800	93021675	4985	4985	4985	4985	0
245	20241016	155700	93021675	4985	4985	4985	4985	0
246	20241016	155600	93021675	4985	4985	4985	4985	0
247	20241016	155500	93021675	4985	4985	4985	4985	0
248	20241016	155400	93021675	4985	4985	4985	4985	0
249	20241016	155300	93021675	4985	4985	4985	4985	0
250	20241016	155200	93021675	4985	4985	4985	4985	0
251	20241016	155100	93021675	4985	4985	4985	4985	0
252	20241016	155000	93021675	4985	4985	4985	4985	0
253	20241016	154900	93021675	4985	4985	4985	4985	0
254	20241016	154800	93021675	4985	4985	4985	4985	0
255	20241016	154700	93021675	4985	4985	4985	4985	0
256	20241016	154600	93021675	4985	4985	4985	4985	0
257	20241016	154500	93021675	4985	4985	4985	4985	0
258	20241016	154400	93021675	4985	4985	4985	4985	0
259	20241016	154300	93021675	4985	4985	4985	4985	0
260	20241016	154200	93021675	4985	4985	4985	4985	0
261	20241016	154100	93021675	4985	4985	4985	4985	0
262	20241016	154000	93021675	4985	4985	4985	4985	0
263	20241016	153900	93021675	4985	4985	4985	4985	0
264	20241016	153800	93021675	4985	4985	4985	4985	0
265	20241016	153700	93021675	4985	4985	4985	4985	0
266	20241016	153600	93021675	4985	4985	4985	4985	0
267	20241016	153500	93021675	4985	4985	4985	4985	0
268	20241016	153400	93021675	4985	4985	4985	4985	0
269	20241016	153300	93021675	4985	4985	4985	4985	0
270	20241016	153200	93021675	4985	4985	4985	4985	0
271	20241016	153100	93021675	4985	4985	4985	4985	0
272	20241016	153000	93021675	4985	4985	4985	4985	6358
273	20241016	152900	77174360	5020	5020	5020	5020	0
274	20241016	152800	77174360	5020	5020	5020	5020	0
275	20241016	152700	77174360	5020	5020	5020	5020	0
276	20241016	152600	77174360	5020	5020	5020	5020	0
277	20241016	152500	77174360	5020	5020	5020	5020	0
278	20241016	152400	77174360	5020	5020	5020	5020	0
279	20241016	152300	77174360	5020	5020	5020	5020	0
280	20241016	152200	77174360	5020	5020	5020	5020	0
281	20241016	152100	77174360	5020	5020	5020	5020	0
282	20241016	152000	77174360	5020	5020	5020	5020	0
283	20241016	151900	77174360	5020	5020	5030	4995	1081
284	20241016	151800	71768840	5030	5030	5030	5030	0
285	20241016	151700	71768840	5030	5010	5030	5010	19
286	20241016	151600	71673630	5010	5010	5010	5010	60
287	20241016	151500	71373030	5010	5010	5010	5010	100
288	20241016	151400	70872030	5010	5010	5010	5010	1233
289	20241016	151300	64694700	5010	5000	5010	5000	31
290	20241016	151200	64539650	5010	5020	5020	5010	1538
291	20241016	151100	56833750	5030	5030	5030	5030	0
292	20241016	151000	56833750	5030	5020	5030	5020	21
293	20241016	150900	56728290	5020	5020	5030	5020	57
294	20241016	150800	56442130	5040	5030	5040	5030	5
295	20241016	150700	56416960	5040	5040	5040	5030	408
296	20241016	150600	54360710	5040	5040	5040	5040	0
297	20241016	150500	54360710	5040	5040	5040	5040	0
298	20241016	150400	54360710	5040	5040	5040	5040	7
299	20241016	150300	54325430	5040	5040	5040	5040	0
300	20241016	150200	54325430	5040	5020	5040	5020	26
301	20241016	150100	54194890	5040	5030	5040	5030	3
302	20241016	150000	54179780	5040	5030	5040	5030	25
303	20241016	145900	54054020	5030	5030	5030	5030	0
304	20241016	145800	54054020	5030	5010	5030	5010	668
305	20241016	145700	50703320	5020	5030	5030	5010	360
306	20241016	145600	48896090	5040	5040	5040	5040	0
307	20241016	145500	48896090	5040	5040	5040	5040	0
308	20241016	145400	48896090	5040	5040	5040	5040	0
309	20241016	145300	48896090	5040	5040	5040	5040	0
310	20241016	145200	48896090	5040	5040	5040	5040	1
311	20241016	145100	48891050	5020	5020	5020	5020	25
312	20241016	145000	48765550	5040	5030	5040	5030	8
313	20241016	144900	48725300	5040	5040	5040	5040	3
314	20241016	144800	48710180	5040	5040	5040	5040	5
315	20241016	144700	48684980	5040	5040	5040	5040	0
316	20241016	144600	48684980	5040	5040	5040	5040	0
317	20241016	144500	48684980	5040	5040	5040	5040	0
318	20241016	144400	48684980	5040	5040	5040	5040	0
319	20241016	144300	48684980	5040	5020	5040	5020	727
320	20241016	144200	45035400	5020	5020	5020	5020	1
321	20241016	144100	45030380	5040	5040	5040	5040	0
322	20241016	144000	45030380	5040	5020	5040	5020	26
323	20241016	143900	44899840	5040	5040	5040	5040	0
324	20241016	143800	44899840	5040	5040	5040	5040	0
325	20241016	143700	44899840	5040	5040	5040	5040	0
326	20241016	143600	44899840	5040	5040	5040	5040	0
327	20241016	143500	44899840	5040	5040	5040	5040	0
328	20241016	143400	44899840	5040	5040	5040	5040	0
329	20241016	143300	44899840	5040	5020	5040	5020	26
330	20241016	143200	44769300	5040	5020	5040	5020	2
331	20241016	143100	44759240	5040	5030	5040	5020	8
332	20241016	143000	44718990	5040	5040	5040	5040	5
333	20241016	142900	44693790	5040	5040	5040	5040	0
334	20241016	142800	44693790	5040	5040	5040	5040	0
335	20241016	142700	44693790	5040	5020	5040	5020	2
336	20241016	142600	44683730	5040	5040	5040	5040	0
337	20241016	142500	44683730	5040	5040	5040	5040	0
338	20241016	142400	44683730	5040	5020	5040	5020	26
339	20241016	142300	44553190	5030	5030	5030	5030	2
340	20241016	142200	44543130	5040	5040	5040	5040	3
341	20241016	142100	44528010	5040	5040	5040	5040	1
342	20241016	142000	44522970	5040	5040	5040	5040	0
343	20241016	141900	44522970	5040	5040	5040	5040	0
344	20241016	141800	44522970	5040	5040	5040	5040	0
345	20241016	141700	44522970	5040	5040	5040	5040	0
346	20241016	141600	44522970	5040	5040	5040	5040	0
347	20241016	141500	44522970	5040	5020	5040	5020	27
348	20241016	141400	44387390	5040	5040	5040	5040	0
349	20241016	141300	44387390	5040	5030	5040	5030	153
350	20241016	141200	43616780	5040	5030	5040	5030	52
351	20241016	141100	43355200	5040	5040	5040	5040	1
352	20241016	141000	43350160	5040	5040	5040	5040	0
353	20241016	140900	43350160	5040	5040	5040	5040	0
354	20241016	140800	43350160	5040	5030	5040	5020	550
355	20241016	140700	40586800	5040	5040	5040	5040	0
356	20241016	140600	40586800	5040	5040	5040	5040	0
357	20241016	140500	40586800	5040	5040	5040	5040	101
358	20241016	140400	40077760	5030	5030	5030	5030	54
359	20241016	140300	39806140	5050	5050	5050	5050	0
360	20241016	140200	39806140	5050	5050	5050	5050	0
361	20241016	140100	39806140	5050	5050	5050	5050	0
362	20241016	140000	39806140	5050	5030	5050	5030	102
363	20241016	135900	39293040	5030	5030	5030	5030	0
364	20241016	135800	39293040	5030	5030	5030	5030	0
365	20241016	135700	39293040	5030	5030	5030	5030	25
366	20241016	135600	39167290	5050	5050	5050	5050	0
367	20241016	135500	39167290	5050	5050	5050	5050	0
368	20241016	135400	39167290	5050	5030	5050	5030	3
369	20241016	135300	39152160	5030	5030	5030	5030	0
370	20241016	135200	39152160	5030	5030	5030	5030	0
371	20241016	135100	39152160	5030	5030	5030	5030	0
372	20241016	135000	39152160	5030	5030	5030	5030	1
373	20241016	134900	39147130	5050	5050	5050	5050	0
374	20241016	134800	39147130	5050	5040	5050	5030	38
375	20241016	134700	38955820	5070	5020	5070	5020	285
376	20241016	134600	37525030	5020	5040	5040	5020	639
377	20241016	134500	34313070	5040	5060	5060	5030	400
378	20241016	134400	32300410	5040	5050	5050	5040	604
379	20241016	134300	29253990	5070	5070	5070	5070	1
380	20241016	134200	29248920	5050	5060	5060	5050	166
381	20241016	134100	28409220	5080	5080	5080	5080	0
382	20241016	134000	28409220	5080	5080	5080	5080	0
383	20241016	133900	28409220	5080	5080	5080	5080	0
384	20241016	133800	28409220	5080	5080	5080	5080	0
385	20241016	133700	28409220	5080	5080	5080	5080	0
386	20241016	133600	28409220	5080	5080	5080	5080	0
387	20241016	133500	28409220	5080	5080	5080	5080	0
388	20241016	133400	28409220	5080	5080	5080	5080	0
389	20241016	133300	28409220	5080	5080	5080	5080	0
390	20241016	133200	28409220	5080	5080	5080	5080	1
391	20241016	133100	28404140	5070	5070	5070	5070	1
392	20241016	133000	28399070	5070	5070	5070	5070	0
393	20241016	132900	28399070	5070	5070	5070	5070	0
394	20241016	132800	28399070	5070	5070	5070	5070	2
395	20241016	132700	28388930	5070	5070	5070	5070	0
396	20241016	132600	28388930	5070	5070	5070	5070	0
397	20241016	132500	28388930	5070	5070	5070	5070	0
398	20241016	132400	28388930	5070	5070	5070	5070	0
399	20241016	132300	28388930	5070	5070	5070	5070	0
400	20241016	132200	28388930	5070	5070	5070	5070	0
401	20241016	132100	28388930	5070	5070	5070	5070	2
402	20241016	132000	28378790	5060	5080	5080	5060	134
403	20241016	131900	27700320	5070	5070	5070	5070	0
404	20241016	131800	27700320	5070	5060	5070	5050	163
405	20241016	131700	26875830	5060	5060	5060	5060	8
406	20241016	131600	26835350	5060	5060	5060	5060	62
407	20241016	131500	26521630	5080	5080	5080	5080	0
408	20241016	131400	26521630	5080	5080	5080	5080	0
409	20241016	131300	26521630	5080	5080	5080	5080	0
410	20241016	131200	26521630	5080	5080	5080	5080	1
411	20241016	131100	26516550	5070	5070	5070	5050	854
412	20241016	131000	22193130	5080	5080	5080	5080	0
413	20241016	130900	22193130	5080	5080	5080	5080	0
414	20241016	130800	22193130	5080	5080	5080	5080	0
415	20241016	130700	22193130	5080	5070	5080	5070	20
416	20241016	130600	22091720	5080	5080	5080	5080	0
417	20241016	130500	22091720	5080	5080	5080	5080	0
418	20241016	130400	22091720	5080	5080	5080	5080	0
419	20241016	130300	22091720	5080	5080	5080	5080	0
420	20241016	130200	22091720	5080	5080	5080	5080	0
421	20241016	130100	22091720	5080	5080	5080	5080	0
422	20241016	130000	22091720	5080	5080	5080	5080	0
423	20241016	125900	22091720	5080	5080	5080	5080	0
424	20241016	125800	22091720	5080	5080	5080	5080	1
425	20241016	125700	22086640	5080	5080	5080	5080	0
426	20241016	125600	22086640	5080	5080	5080	5080	0
427	20241016	125500	22086640	5080	5080	5080	5080	0
428	20241016	125400	22086640	5080	5080	5080	5080	0
429	20241016	125300	22086640	5080	5080	5080	5080	1
430	20241016	125200	22081560	5080	5080	5080	5080	0
431	20241016	125100	22081560	5080	5080	5080	5080	0
432	20241016	125000	22081560	5080	5080	5080	5080	0
433	20241016	124900	22081560	5080	5080	5080	5080	0
434	20241016	124800	22081560	5080	5080	5080	5080	0
435	20241016	124700	22081560	5080	5080	5080	5080	0
436	20241016	124600	22081560	5080	5070	5080	5070	2
437	20241016	124500	22071410	5080	5080	5080	5080	0
438	20241016	124400	22071410	5080	5080	5080	5080	0
439	20241016	124300	22071410	5080	5080	5080	5080	1
440	20241016	124200	22066330	5060	5070	5070	5060	29
441	20241016	124100	21919520	5080	5080	5080	5080	2
442	20241016	124000	21909360	5090	5090	5090	5090	0
443	20241016	123900	21909360	5090	5090	5090	5090	0
444	20241016	123800	21909360	5090	5090	5090	5090	0
445	20241016	123700	21909360	5090	5090	5090	5090	0
446	20241016	123600	21909360	5090	5090	5090	5090	0
447	20241016	123500	21909360	5090	5080	5090	5080	2
448	20241016	123400	21899190	5070	5080	5080	5070	18
449	20241016	123300	21807790	5080	5080	5080	5080	0
450	20241016	123200	21807790	5080	5080	5080	5080	0
451	20241016	123100	21807790	5080	5090	5090	5080	3
452	20241016	123000	21792530	5070	5070	5070	5070	5
453	20241016	122900	21767180	5070	5070	5070	5070	0
454	20241016	122800	21767180	5070	5070	5070	5070	0
455	20241016	122700	21767180	5070	5080	5080	5070	10
456	20241016	122600	21716430	5090	5080	5090	5070	32
457	20241016	122500	21553870	5080	5080	5080	5080	0
458	20241016	122400	21553870	5080	5080	5080	5080	0
459	20241016	122300	21553870	5080	5080	5080	5080	1
460	20241016	122200	21548790	5080	5080	5080	5080	1
461	20241016	122100	21543710	5070	5090	5090	5070	133
462	20241016	122000	20868080	5090	5090	5090	5090	0
463	20241016	121900	20868080	5090	5090	5090	5090	0
464	20241016	121800	20868080	5090	5090	5090	5090	0
465	20241016	121700	20868080	5090	5090	5090	5090	0
466	20241016	121600	20868080	5090	5090	5090	5090	0
467	20241016	121500	20868080	5090	5090	5090	5090	0
468	20241016	121400	20868080	5090	5090	5090	5090	0
469	20241016	121300	20868080	5090	5090	5090	5090	0
470	20241016	121200	20868080	5090	5090	5090	5090	1
471	20241016	121100	20862990	5090	5090	5090	5090	10
472	20241016	121000	20812090	5090	5090	5090	5090	0
473	20241016	120900	20812090	5090	5090	5090	5090	0
474	20241016	120800	20812090	5090	5090	5090	5090	5
475	20241016	120700	20786640	5090	5090	5090	5090	0
476	20241016	120600	20786640	5090	5090	5090	5090	0
477	20241016	120500	20786640	5090	5090	5090	5090	0
478	20241016	120400	20786640	5090	5090	5090	5090	0
479	20241016	120300	20786640	5090	5090	5090	5090	0
480	20241016	120200	20786640	5090	5090	5090	5090	0
481	20241016	120100	20786640	5090	5090	5090	5090	1
482	20241016	120000	20781550	5090	5090	5090	5090	0
483	20241016	115900	20781550	5090	5090	5090	5090	0
484	20241016	115800	20781550	5090	5080	5090	5080	2
485	20241016	115700	20771380	5090	5090	5090	5090	0
486	20241016	115600	20771380	5090	5080	5090	5060	209
487	20241016	115500	19711100	5090	5090	5090	5090	0
488	20241016	115400	19711100	5090	5090	5090	5090	0
489	20241016	115300	19711100	5090	5090	5090	5090	2
490	20241016	115200	19700920	5090	5090	5090	5090	0
491	20241016	115100	19700920	5090	5090	5090	5090	0
492	20241016	115000	19700920	5090	5090	5090	5090	0
493	20241016	114900	19700920	5090	5090	5090	5090	0
494	20241016	114800	19700920	5090	5090	5090	5090	0
495	20241016	114700	19700920	5090	5090	5090	5090	0
496	20241016	114600	19700920	5090	5090	5090	5090	0
497	20241016	114500	19700920	5090	5090	5090	5090	0
498	20241016	114400	19700920	5090	5090	5090	5090	0
499	20241016	114300	19700920	5090	5090	5090	5090	0
500	20241016	114200	19700920	5090	5090	5090	5090	0
501	20241016	114100	19700920	5090	5090	5090	5090	0
502	20241016	114000	19700920	5090	5090	5090	5090	0
503	20241016	113900	19700920	5090	5090	5090	5090	0
504	20241016	113800	19700920	5090	5090	5090	5090	0
505	20241016	113700	19700920	5090	5090	5090	5090	2
506	20241016	113600	19690740	5080	5080	5080	5080	3
507	20241016	113500	19675500	5080	5080	5080	5080	2
508	20241016	113400	19665340	5080	5070	5080	5070	28
509	20241016	113300	19523350	5080	5080	5080	5080	0
510	20241016	113200	19523350	5080	5080	5080	5080	2
511	20241016	113100	19513190	5080	5080	5080	5080	2
512	20241016	113000	19503030	5080	5080	5080	5080	9
513	20241016	112900	19457310	5090	5090	5090	5090	0
514	20241016	112800	19457310	5090	5090	5090	5090	1
515	20241016	112700	19452220	5090	5090	5090	5090	0
516	20241016	112600	19452220	5090	5090	5090	5090	0
517	20241016	112500	19452220	5090	5090	5090	5090	0
518	20241016	112400	19452220	5090	5090	5090	5090	1
519	20241016	112300	19447130	5090	5090	5090	5090	0
520	20241016	112200	19447130	5090	5090	5090	5090	0
521	20241016	112100	19447130	5090	5090	5090	5090	1
522	20241016	112000	19442040	5100	5100	5100	5100	0
523	20241016	111900	19442040	5100	5100	5100	5100	2
524	20241016	111800	19431840	5100	5100	5100	5100	1
525	20241016	111700	19426740	5090	5090	5090	5060	214
526	20241016	111600	18338470	5090	5090	5090	5090	0
527	20241016	111500	18338470	5090	5090	5090	5090	0
528	20241016	111400	18338470	5090	5090	5090	5090	0
529	20241016	111300	18338470	5090	5090	5090	5090	0
530	20241016	111200	18338470	5090	5090	5090	5090	0
531	20241016	111100	18338470	5090	5090	5090	5090	0
532	20241016	111000	18338470	5090	5090	5090	5090	0
533	20241016	110900	18338470	5090	5090	5090	5090	0
534	20241016	110800	18338470	5090	5060	5090	5060	26
535	20241016	110700	18206880	5070	5090	5090	5070	3
536	20241016	110600	18191650	5070	5070	5070	5070	2
537	20241016	110500	18181510	5090	5070	5090	5070	4
538	20241016	110400	18161210	5060	5060	5060	5060	0
539	20241016	110300	18161210	5060	5060	5060	5060	0
540	20241016	110200	18161210	5060	5060	5090	5060	249
541	20241016	110100	16901240	5070	5070	5070	5070	1
542	20241016	110000	16896170	5090	5080	5090	5080	4
543	20241016	105900	16875840	5060	5080	5080	5060	200
544	20241016	105800	15863650	5090	5090	5090	5090	0
545	20241016	105700	15863650	5090	5090	5090	5090	0
546	20241016	105600	15863650	5090	5070	5090	5060	313
547	20241016	105500	14277010	5090	5090	5090	5090	0
548	20241016	105400	14277010	5090	5090	5090	5090	0
549	20241016	105300	14277010	5090	5090	5090	5090	0
550	20241016	105200	14277010	5090	5090	5090	5090	2
551	20241016	105100	14266830	5070	5090	5090	5070	26
552	20241016	105000	14134990	5080	5080	5080	5080	8
553	20241016	104900	14094350	5080	5080	5080	5080	0
554	20241016	104800	14094350	5080	5080	5080	5080	0
555	20241016	104700	14094350	5080	5080	5080	5080	3
556	20241016	104600	14079110	5090	5090	5090	5090	6
557	20241016	104500	14048570	5080	5080	5080	5080	542
558	20241016	104400	11295210	5090	5090	5090	5090	0
559	20241016	104300	11295210	5090	5090	5090	5080	232
560	20241016	104200	10114670	5090	5090	5090	5090	0
561	20241016	104100	10114670	5090	5080	5090	5080	127
562	20241016	104000	9469500	5080	5080	5080	5080	0
563	20241016	103900	9469500	5080	5080	5080	5080	5
564	20241016	103800	9444100	5080	5080	5080	5080	0
565	20241016	103700	9444100	5080	5080	5080	5080	0
566	20241016	103600	9444100	5080	5080	5080	5080	0
567	20241016	103500	9444100	5080	5080	5080	5080	0
568	20241016	103400	9444100	5080	5080	5080	5080	5
569	20241016	103300	9418700	5080	5080	5080	5080	9
570	20241016	103200	9372980	5080	5080	5080	5080	5
571	20241016	103100	9347580	5080	5080	5080	5080	0
572	20241016	103000	9347580	5080	5080	5080	5080	0
573	20241016	102900	9347580	5080	5080	5080	5080	1
574	20241016	102800	9342500	5080	5080	5080	5080	5
575	20241016	102700	9317100	5080	5080	5080	5080	0
576	20241016	102600	9317100	5080	5080	5080	5080	0
577	20241016	102500	9317100	5080	5090	5090	5080	7
578	20241016	102400	9281490	5090	5080	5090	5060	20
579	20241016	102300	9180180	5070	5080	5080	5070	5
580	20241016	102200	9154820	5080	5080	5080	5080	5
581	20241016	102100	9129420	5090	5090	5090	5090	0
582	20241016	102000	9129420	5090	5080	5090	5060	598
583	20241016	101900	6092740	5090	5090	5090	5090	1
584	20241016	101800	6087650	5090	5090	5090	5090	0
585	20241016	101700	6087650	5090	5090	5090	5090	0
586	20241016	101600	6087650	5090	5080	5090	5060	235
587	20241016	101500	4896710	5090	5090	5090	5090	2
588	20241016	101400	4886530	5080	5090	5090	5080	27
589	20241016	101300	4749260	5100	5100	5100	5100	3
590	20241016	101200	4733960	5100	5100	5100	5100	4
591	20241016	101100	4713560	5100	5100	5100	5100	11
592	20241016	101000	4657460	5100	5100	5100	5100	16
593	20241016	100900	4575860	5100	5100	5100	5100	26
594	20241016	100800	4443260	5100	5100	5100	5100	0
595	20241016	100700	4443260	5100	5100	5100	5100	17
596	20241016	100600	4356560	5110	5110	5110	5110	0
597	20241016	100500	4356560	5110	5110	5110	5110	0
598	20241016	100400	4356560	5110	5110	5110	5110	0
599	20241016	100300	4356560	5110	5110	5110	5110	0
600	20241016	100200	4356560	5110	5110	5110	5110	0
601	20241016	100100	4356560	5110	5110	5110	5110	0
602	20241016	100000	4356560	5110	5110	5110	5110	20
603	20241016	095900	4254360	5110	5110	5110	5110	0
604	20241016	095800	4254360	5110	5110	5110	5110	0
605	20241016	095700	4254360	5110	5110	5110	5110	0
606	20241016	095600	4254360	5110	5110	5110	5110	0
607	20241016	095500	4254360	5110	5110	5110	5110	1
608	20241016	095400	4249250	5110	5110	5110	5110	0
609	20241016	095300	4249250	5110	5110	5110	5110	12
610	20241016	095200	4187930	5110	5110	5110	5110	1
611	20241016	095100	4182820	5110	5110	5110	5110	0
612	20241016	095000	4182820	5110	5110	5110	5110	1
613	20241016	094900	4177710	5110	5110	5110	5110	21
614	20241016	094800	4070400	5110	5110	5110	5110	7
615	20241016	094700	4034630	5110	5110	5110	5110	0
616	20241016	094600	4034630	5110	5110	5110	5110	7
617	20241016	094500	3998860	5120	5110	5120	5110	89
618	20241016	094400	3544030	5120	5110	5120	5110	41
619	20241016	094300	3334310	5100	5100	5100	5100	5
620	20241016	094200	3308810	5100	5100	5100	5100	112
621	20241016	094100	2737610	5100	5100	5100	5100	3
622	20241016	094000	2722310	5100	5100	5100	5100	0
623	20241016	093900	2722310	5100	5100	5100	5100	2
624	20241016	093800	2712110	5100	5100	5100	5100	1
625	20241016	093700	2707010	5100	5100	5100	5100	0
626	20241016	093600	2707010	5100	5100	5100	5100	15
627	20241016	093500	2630510	5100	5100	5100	5100	10
628	20241016	093400	2579510	5100	5100	5100	5100	0
629	20241016	093300	2579510	5100	5100	5100	5100	0
630	20241016	093200	2579510	5100	5100	5100	5100	3
631	20241016	093100	2564210	5100	5100	5100	5100	202
632	20241016	093000	1534010	5090	5090	5090	5090	3
633	20241016	092900	1518740	5100	5100	5100	5100	0
634	20241016	092800	1518740	5100	5100	5100	5100	0
635	20241016	092700	1518740	5100	5100	5100	5100	2
636	20241016	092600	1508540	5090	5090	5090	5090	0
637	20241016	092500	1508540	5090	5090	5090	5090	4
638	20241016	092400	1488180	5100	5100	5100	5100	0
639	20241016	092300	1488180	5100	5100	5100	5100	5
640	20241016	092200	1462680	5110	5110	5110	5110	1
641	20241016	092100	1457570	5110	5110	5110	5110	3
642	20241016	092000	1442240	5100	5100	5100	5100	4
643	20241016	091900	1421840	5100	5100	5100	5100	7
644	20241016	091800	1386140	5100	5100	5100	5100	7
645	20241016	091700	1350440	5100	5100	5100	5100	2
646	20241016	091600	1340240	5070	5070	5070	5070	0
647	20241016	091500	1340240	5070	5080	5110	5070	11
648	20241016	091400	1284250	5120	5120	5120	5120	0
649	20241016	091300	1284250	5120	5120	5120	5120	0
650	20241016	091200	1284250	5120	5120	5120	5120	0
651	20241016	091100	1284250	5120	5120	5120	5120	0
652	20241016	091000	1284250	5120	5120	5120	5120	0
653	20241016	090900	1284250	5120	5120	5120	5120	0
654	20241016	090800	1284250	5120	5120	5120	5120	0
655	20241016	090700	1284250	5120	5120	5120	5120	1
656	20241016	090600	1279130	5120	5120	5120	5120	0
657	20241016	090500	1279130	5120	5120	5120	5120	1
658	20241016	090400	1274010	5120	5120	5120	5120	0
659	20241016	090300	1274010	5120	5120	5120	5120	80
660	20241016	090200	864410	5140	5140	5140	5140	0
661	20241016	090100	864410	5140	5100	5140	5100	71
662	20241016	090000	499670	5160	5160	5160	5110	97