KissMeData/088260/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195900	159331710	5090	5090	5090	5090	501
3	20241016	195800	159331710	5090	5090	5090	5090	0
4	20241016	195700	159331710	5090	5090	5090	5090	0
5	20241016	195600	159331710	5090	5090	5090	5090	0
6	20241016	195500	159331710	5090	5090	5090	5090	0
7	20241016	195400	159331710	5090	5090	5090	5090	0
8	20241016	195300	159331710	5090	5090	5090	5090	0
9	20241016	195200	159331710	5090	5090	5090	5090	0
10	20241016	195100	159331710	5090	5090	5090	5090	0
11	20241016	195000	159331710	5090	5090	5090	5090	0
12	20241016	194900	159331710	5090	5090	5090	5090	0
13	20241016	194800	159331710	5090	5090	5090	5090	0
14	20241016	194700	159331710	5090	5090	5090	5090	0
15	20241016	194600	159331710	5090	5090	5090	5090	0
16	20241016	194500	159331710	5090	5090	5090	5090	0
17	20241016	194400	159331710	5090	5090	5090	5090	0
18	20241016	194300	159331710	5090	5090	5090	5090	0
19	20241016	194200	159331710	5090	5090	5090	5090	0
20	20241016	194100	159331710	5090	5090	5090	5090	0
21	20241016	194000	159331710	5090	5090	5090	5090	0
22	20241016	193900	159331710	5090	5090	5090	5090	0
23	20241016	193800	159331710	5090	5090	5090	5090	0
24	20241016	193700	159331710	5090	5090	5090	5090	0
25	20241016	193600	159331710	5090	5090	5090	5090	0
26	20241016	193500	159331710	5090	5090	5090	5090	0
27	20241016	193400	159331710	5090	5090	5090	5090	0
28	20241016	193300	159331710	5090	5090	5090	5090	0
29	20241016	193200	159331710	5090	5090	5090	5090	0
30	20241016	193100	159331710	5090	5090	5090	5090	0
31	20241016	193000	159331710	5090	5090	5090	5090	0
32	20241016	192900	159331710	5090	5090	5090	5090	501
33	20241016	192800	159331710	5090	5090	5090	5090	0
34	20241016	192700	159331710	5090	5090	5090	5090	0
35	20241016	192600	159331710	5090	5090	5090	5090	0
36	20241016	192500	159331710	5090	5090	5090	5090	0
37	20241016	192400	159331710	5090	5090	5090	5090	0
38	20241016	192300	159331710	5090	5090	5090	5090	0
39	20241016	192200	159331710	5090	5090	5090	5090	0
40	20241016	192100	159331710	5090	5090	5090	5090	0
41	20241016	192000	159331710	5090	5090	5090	5090	0
42	20241016	191900	159331710	5090	5090	5090	5090	0
43	20241016	191800	159331710	5090	5090	5090	5090	0
44	20241016	191700	159331710	5090	5090	5090	5090	0
45	20241016	191600	159331710	5090	5090	5090	5090	0
46	20241016	191500	159331710	5090	5090	5090	5090	0
47	20241016	191400	159331710	5090	5090	5090	5090	0
48	20241016	191300	159331710	5090	5090	5090	5090	0
49	20241016	191200	159331710	5090	5090	5090	5090	0
50	20241016	191100	159331710	5090	5090	5090	5090	0
51	20241016	191000	159331710	5090	5090	5090	5090	0
52	20241016	190900	159331710	5090	5090	5090	5090	0
53	20241016	190800	159331710	5090	5090	5090	5090	0
54	20241016	190700	159331710	5090	5090	5090	5090	0
55	20241016	190600	159331710	5090	5090	5090	5090	0
56	20241016	190500	159331710	5090	5090	5090	5090	0
57	20241016	190400	159331710	5090	5090	5090	5090	0
58	20241016	190300	159331710	5090	5090	5090	5090	0
59	20241016	190200	159331710	5090	5090	5090	5090	0
60	20241016	190100	159331710	5090	5090	5090	5090	0
61	20241016	190000	159331710	5090	5090	5090	5090	0
62	20241016	185900	159331710	5090	5090	5090	5090	501
63	20241016	185800	159331710	5090	5090	5090	5090	0
64	20241016	185700	159331710	5090	5090	5090	5090	0
65	20241016	185600	159331710	5090	5090	5090	5090	0
66	20241016	185500	159331710	5090	5090	5090	5090	0
67	20241016	185400	159331710	5090	5090	5090	5090	0
68	20241016	185300	159331710	5090	5090	5090	5090	0
69	20241016	185200	159331710	5090	5090	5090	5090	0
70	20241016	185100	159331710	5090	5090	5090	5090	0
71	20241016	185000	159331710	5090	5090	5090	5090	0
72	20241016	184900	159331710	5090	5090	5090	5090	0
73	20241016	184800	159331710	5090	5090	5090	5090	0
74	20241016	184700	159331710	5090	5090	5090	5090	0
75	20241016	184600	159331710	5090	5090	5090	5090	0
76	20241016	184500	159331710	5090	5090	5090	5090	0
77	20241016	184400	159331710	5090	5090	5090	5090	0
78	20241016	184300	159331710	5090	5090	5090	5090	0
79	20241016	184200	159331710	5090	5090	5090	5090	0
80	20241016	184100	159331710	5090	5090	5090	5090	0
81	20241016	184000	159331710	5090	5090	5090	5090	0
82	20241016	183900	159331710	5090	5090	5090	5090	0
83	20241016	183800	159331710	5090	5090	5090	5090	0
84	20241016	183700	159331710	5090	5090	5090	5090	0
85	20241016	183600	159331710	5090	5090	5090	5090	0
86	20241016	183500	159331710	5090	5090	5090	5090	0
87	20241016	183400	159331710	5090	5090	5090	5090	0
88	20241016	183300	159331710	5090	5090	5090	5090	0
89	20241016	183200	159331710	5090	5090	5090	5090	0
90	20241016	183100	159331710	5090	5090	5090	5090	0
91	20241016	183000	159331710	5090	5090	5090	5090	0
92	20241016	182900	159331710	5090	5090	5090	5090	501
93	20241016	182800	159331710	5090	5090	5090	5090	0
94	20241016	182700	159331710	5090	5090	5090	5090	0
95	20241016	182600	159331710	5090	5090	5090	5090	0
96	20241016	182500	159331710	5090	5090	5090	5090	0
97	20241016	182400	159331710	5090	5090	5090	5090	0
98	20241016	182300	159331710	5090	5090	5090	5090	0
99	20241016	182200	159331710	5090	5090	5090	5090	0
100	20241016	182100	159331710	5090	5090	5090	5090	0
101	20241016	182000	159331710	5090	5090	5090	5090	0
102	20241016	181900	159331710	5090	5090	5090	5090	0
103	20241016	181800	159331710	5090	5090	5090	5090	0
104	20241016	181700	159331710	5090	5090	5090	5090	0
105	20241016	181600	159331710	5090	5090	5090	5090	0
106	20241016	181500	159331710	5090	5090	5090	5090	0
107	20241016	181400	159331710	5090	5090	5090	5090	0
108	20241016	181300	159331710	5090	5090	5090	5090	0
109	20241016	181200	159331710	5090	5090	5090	5090	0
110	20241016	181100	159331710	5090	5090	5090	5090	0
111	20241016	181000	159331710	5090	5090	5090	5090	0
112	20241016	180900	159331710	5090	5090	5090	5090	0
113	20241016	180800	159331710	5090	5090	5090	5090	0
114	20241016	180700	159331710	5090	5090	5090	5090	0
115	20241016	180600	159331710	5090	5090	5090	5090	0
116	20241016	180500	159331710	5090	5090	5090	5090	0
117	20241016	180400	159331710	5090	5090	5090	5090	0
118	20241016	180300	159331710	5090	5090	5090	5090	0
119	20241016	180200	159331710	5090	5090	5090	5090	0
120	20241016	180100	159331710	5090	5090	5090	5090	0
121	20241016	180000	159331710	5090	5090	5090	5090	0
122	20241016	175900	159331710	5090	5090	5090	5090	501
123	20241016	175800	159331710	5090	5090	5090	5090	0
124	20241016	175700	159331710	5090	5090	5090	5090	0
125	20241016	175600	159331710	5090	5090	5090	5090	0
126	20241016	175500	159331710	5090	5090	5090	5090	0
127	20241016	175400	159331710	5090	5090	5090	5090	0
128	20241016	175300	159331710	5090	5090	5090	5090	0
129	20241016	175200	159331710	5090	5090	5090	5090	0
130	20241016	175100	159331710	5090	5090	5090	5090	0
131	20241016	175000	159331710	5090	5090	5090	5090	0
132	20241016	174900	159331710	5090	5090	5090	5090	0
133	20241016	174800	159331710	5090	5090	5090	5090	0
134	20241016	174700	159331710	5090	5090	5090	5090	0
135	20241016	174600	159331710	5090	5090	5090	5090	0
136	20241016	174500	159331710	5090	5090	5090	5090	0
137	20241016	174400	159331710	5090	5090	5090	5090	0
138	20241016	174300	159331710	5090	5090	5090	5090	0
139	20241016	174200	159331710	5090	5090	5090	5090	0
140	20241016	174100	159331710	5090	5090	5090	5090	0
141	20241016	174000	159331710	5090	5090	5090	5090	0
142	20241016	173900	159331710	5090	5090	5090	5090	0
143	20241016	173800	159331710	5090	5090	5090	5090	0
144	20241016	173700	159331710	5090	5090	5090	5090	0
145	20241016	173600	159331710	5090	5090	5090	5090	0
146	20241016	173500	159331710	5090	5090	5090	5090	0
147	20241016	173400	159331710	5090	5090	5090	5090	0
148	20241016	173300	159331710	5090	5090	5090	5090	0
149	20241016	173200	159331710	5090	5090	5090	5090	0
150	20241016	173100	159331710	5090	5090	5090	5090	0
151	20241016	173000	159331710	5090	5090	5090	5090	0
152	20241016	172900	159331710	5090	5090	5090	5090	501
153	20241016	172800	159331710	5090	5090	5090	5090	0
154	20241016	172700	159331710	5090	5090	5090	5090	0
155	20241016	172600	159331710	5090	5090	5090	5090	0
156	20241016	172500	159331710	5090	5090	5090	5090	0
157	20241016	172400	159331710	5090	5090	5090	5090	0
158	20241016	172300	159331710	5090	5090	5090	5090	0
159	20241016	172200	159331710	5090	5090	5090	5090	0
160	20241016	172100	159331710	5090	5090	5090	5090	0
161	20241016	172000	159331710	5090	5090	5090	5090	0
162	20241016	171900	159331710	5090	5090	5090	5090	0
163	20241016	171800	159331710	5090	5090	5090	5090	0
164	20241016	171700	159331710	5090	5090	5090	5090	0
165	20241016	171600	159331710	5090	5090	5090	5090	0
166	20241016	171500	159331710	5090	5090	5090	5090	0
167	20241016	171400	159331710	5090	5090	5090	5090	0
168	20241016	171300	159331710	5090	5090	5090	5090	0
169	20241016	171200	159331710	5090	5090	5090	5090	0
170	20241016	171100	159331710	5090	5090	5090	5090	0
171	20241016	171000	159331710	5090	5090	5090	5090	0
172	20241016	170900	159331710	5090	5090	5090	5090	0
173	20241016	170800	159331710	5090	5090	5090	5090	0
174	20241016	170700	159331710	5090	5090	5090	5090	0
175	20241016	170600	159331710	5090	5090	5090	5090	0
176	20241016	170500	159331710	5090	5090	5090	5090	0
177	20241016	170400	159331710	5090	5090	5090	5090	0
178	20241016	170300	159331710	5090	5090	5090	5090	0
179	20241016	170200	159331710	5090	5090	5090	5090	0
180	20241016	170100	159331710	5090	5090	5090	5090	0
181	20241016	170000	159331710	5090	5090	5090	5090	0
182	20241016	165900	159331710	5090	5090	5090	5090	501
183	20241016	165800	159331710	5090	5090	5090	5090	0
184	20241016	165700	159331710	5090	5090	5090	5090	0
185	20241016	165600	159331710	5090	5090	5090	5090	0
186	20241016	165500	159331710	5090	5090	5090	5090	0
187	20241016	165400	159331710	5090	5090	5090	5090	0
188	20241016	165300	159331710	5090	5090	5090	5090	0
189	20241016	165200	159331710	5090	5090	5090	5090	0
190	20241016	165100	159331710	5090	5090	5090	5090	0
191	20241016	165000	159331710	5090	5090	5090	5090	0
192	20241016	164900	159331710	5090	5090	5090	5090	0
193	20241016	164800	159331710	5090	5090	5090	5090	0
194	20241016	164700	159331710	5090	5090	5090	5090	0
195	20241016	164600	159331710	5090	5090	5090	5090	0
196	20241016	164500	159331710	5090	5090	5090	5090	0
197	20241016	164400	159331710	5090	5090	5090	5090	0
198	20241016	164300	159331710	5090	5090	5090	5090	0
199	20241016	164200	159331710	5090	5090	5090	5090	0
200	20241016	164100	159331710	5090	5090	5090	5090	0
201	20241016	164000	159331710	5090	5090	5090	5090	0
202	20241016	163900	159331710	5090	5090	5090	5090	0
203	20241016	163800	159331710	5090	5090	5090	5090	0
204	20241016	163700	159331710	5090	5090	5090	5090	0
205	20241016	163600	159331710	5090	5090	5090	5090	0
206	20241016	163500	159331710	5090	5090	5090	5090	0
207	20241016	163400	159331710	5090	5090	5090	5090	0
208	20241016	163300	159331710	5090	5090	5090	5090	0
209	20241016	163200	159331710	5090	5090	5090	5090	0
210	20241016	163100	159331710	5090	5090	5090	5090	0
211	20241016	163000	159331710	5090	5090	5090	5090	0
212	20241016	162900	159331710	5090	5090	5090	5090	501
213	20241016	162800	159331710	5090	5090	5090	5090	0
214	20241016	162700	159331710	5090	5090	5090	5090	0
215	20241016	162600	159331710	5090	5090	5090	5090	0
216	20241016	162500	159331710	5090	5090	5090	5090	0
217	20241016	162400	159331710	5090	5090	5090	5090	0
218	20241016	162300	159331710	5090	5090	5090	5090	0
219	20241016	162200	159331710	5090	5090	5090	5090	0
220	20241016	162100	159331710	5090	5090	5090	5090	0
221	20241016	162000	159331710	5090	5090	5090	5090	0
222	20241016	161900	159331710	5090	5090	5090	5090	0
223	20241016	161800	159331710	5090	5090	5090	5090	0
224	20241016	161700	159331710	5090	5090	5090	5090	0
225	20241016	161600	159331710	5090	5090	5090	5090	0
226	20241016	161500	159331710	5090	5090	5090	5090	0
227	20241016	161400	159331710	5090	5090	5090	5090	0
228	20241016	161300	159331710	5090	5090	5090	5090	0
229	20241016	161200	159331710	5090	5090	5090	5090	0
230	20241016	161100	159331710	5090	5090	5090	5090	0
231	20241016	161000	159331710	5090	5090	5090	5090	0
232	20241016	160900	159331710	5090	5090	5090	5090	0
233	20241016	160800	159331710	5090	5090	5090	5090	0
234	20241016	160700	159331710	5090	5090	5090	5090	0
235	20241016	160600	159331710	5090	5090	5090	5090	0
236	20241016	160500	159331710	5090	5090	5090	5090	0
237	20241016	160400	159331710	5090	5090	5090	5090	0
238	20241016	160300	159331710	5090	5090	5090	5090	0
239	20241016	160200	159331710	5090	5090	5090	5090	0
240	20241016	160100	159331710	5090	5090	5090	5090	0
241	20241016	160000	159331710	5090	5090	5090	5090	0
242	20241016	155900	159331710	5090	5090	5090	5090	501
243	20241016	155800	159331710	5090	5090	5090	5090	0
244	20241016	155700	159331710	5090	5090	5090	5090	0
245	20241016	155600	159331710	5090	5090	5090	5090	0
246	20241016	155500	159331710	5090	5090	5090	5090	0
247	20241016	155400	159331710	5090	5090	5090	5090	0
248	20241016	155300	159331710	5090	5090	5090	5090	0
249	20241016	155200	159331710	5090	5090	5090	5090	0
250	20241016	155100	159331710	5090	5090	5090	5090	0
251	20241016	155000	159331710	5090	5090	5090	5090	0
252	20241016	154900	159331710	5090	5090	5090	5090	0
253	20241016	154800	159331710	5090	5090	5090	5090	0
254	20241016	154700	159331710	5090	5090	5090	5090	0
255	20241016	154600	159331710	5090	5090	5090	5090	0
256	20241016	154500	159331710	5090	5090	5090	5090	0
257	20241016	154400	159331710	5090	5090	5090	5090	0
258	20241016	154300	159331710	5090	5090	5090	5090	0
259	20241016	154200	159331710	5090	5090	5090	5090	0
260	20241016	154100	159331710	5090	5090	5090	5090	0
261	20241016	154000	159331710	5090	5090	5090	5090	0
262	20241016	153900	159331710	5090	5090	5090	5090	0
263	20241016	153800	159331710	5090	5090	5090	5090	0
264	20241016	153700	159331710	5090	5090	5090	5090	0
265	20241016	153600	159331710	5090	5090	5090	5090	0
266	20241016	153500	159331710	5090	5090	5090	5090	0
267	20241016	153400	159331710	5090	5090	5090	5090	0
268	20241016	153300	159331710	5090	5090	5090	5090	0
269	20241016	153200	159331710	5090	5090	5090	5090	0
270	20241016	153100	159331710	5090	5090	5090	5090	0
271	20241016	153000	159331710	5090	5090	5090	5090	501
272	20241016	152900	156781620	5090	5090	5090	5090	0
273	20241016	152800	156781620	5090	5090	5090	5090	0
274	20241016	152700	156781620	5090	5090	5090	5090	0
275	20241016	152600	156781620	5090	5090	5090	5090	0
276	20241016	152500	156781620	5090	5090	5090	5090	0
277	20241016	152400	156781620	5090	5090	5090	5090	0
278	20241016	152300	156781620	5090	5090	5090	5090	0
279	20241016	152200	156781620	5090	5090	5090	5090	0
280	20241016	152100	156781620	5090	5090	5090	5090	0
281	20241016	152000	156781620	5090	5090	5090	5090	0
282	20241016	151900	156781620	5090	5090	5090	5090	0
283	20241016	151800	156781620	5090	5090	5090	5090	51
284	20241016	151700	156522030	5090	5090	5090	5090	0
285	20241016	151600	156522030	5090	5090	5090	5090	0
286	20241016	151500	156522030	5090	5090	5090	5090	0
287	20241016	151400	156522030	5090	5090	5090	5090	0
288	20241016	151300	156522030	5090	5090	5090	5090	3
289	20241016	151200	156506760	5090	5090	5090	5090	0
290	20241016	151100	156506760	5090	5090	5090	5090	25
291	20241016	151000	156379510	5090	5090	5090	5090	0
292	20241016	150900	156379510	5090	5090	5090	5090	0
293	20241016	150800	156379510	5090	5090	5090	5090	50
294	20241016	150700	156125010	5080	5080	5080	5080	0
295	20241016	150600	156125010	5080	5080	5080	5080	0
296	20241016	150500	156125010	5080	5080	5080	5080	0
297	20241016	150400	156125010	5080	5080	5080	5080	0
298	20241016	150300	156125010	5080	5080	5080	5080	0
299	20241016	150200	156125010	5080	5080	5080	5080	0
300	20241016	150100	156125010	5080	5080	5080	5080	0
301	20241016	150000	156125010	5080	5080	5080	5080	0
302	20241016	145900	156125010	5080	5080	5080	5080	0
303	20241016	145800	156125010	5080	5080	5080	5080	0
304	20241016	145700	156125010	5080	5080	5080	5080	0
305	20241016	145600	156125010	5080	5080	5080	5080	0
306	20241016	145500	156125010	5080	5080	5080	5080	0
307	20241016	145400	156125010	5080	5080	5080	5080	0
308	20241016	145300	156125010	5080	5080	5080	5080	492
309	20241016	145200	153625650	5080	5080	5080	5080	485
310	20241016	145100	151161850	5080	5080	5080	5080	279
311	20241016	145000	149744530	5080	5080	5080	5080	0
312	20241016	144900	149744530	5080	5080	5080	5080	0
313	20241016	144800	149744530	5080	5080	5080	5080	912
314	20241016	144700	145111570	5080	5080	5080	5080	0
315	20241016	144600	145111570	5080	5080	5080	5080	3000
316	20241016	144500	129871570	5090	5090	5090	5090	0
317	20241016	144400	129871570	5090	5090	5090	5090	0
318	20241016	144300	129871570	5090	5090	5090	5090	0
319	20241016	144200	129871570	5090	5090	5090	5090	0
320	20241016	144100	129871570	5090	5090	5090	5090	0
321	20241016	144000	129871570	5090	5090	5090	5090	101
322	20241016	143900	129357480	5090	5090	5090	5090	0
323	20241016	143800	129357480	5090	5090	5090	5090	0
324	20241016	143700	129357480	5090	5090	5090	5090	0
325	20241016	143600	129357480	5090	5090	5090	5090	100
326	20241016	143500	128848480	5090	5090	5090	5090	0
327	20241016	143400	128848480	5090	5090	5090	5090	1
328	20241016	143300	128843390	5090	5090	5090	5090	0
329	20241016	143200	128843390	5090	5090	5090	5090	0
330	20241016	143100	128843390	5090	5090	5090	5090	0
331	20241016	143000	128843390	5090	5090	5090	5090	0
332	20241016	142900	128843390	5090	5090	5090	5090	0
333	20241016	142800	128843390	5090	5090	5090	5090	0
334	20241016	142700	128843390	5090	5090	5090	5090	0
335	20241016	142600	128843390	5090	5090	5090	5090	0
336	20241016	142500	128843390	5090	5090	5090	5090	0
337	20241016	142400	128843390	5090	5090	5090	5090	0
338	20241016	142300	128843390	5090	5090	5090	5090	886
339	20241016	142200	124333650	5090	5090	5090	5090	318
340	20241016	142100	122715030	5090	5090	5090	5090	0
341	20241016	142000	122715030	5090	5090	5090	5090	0
342	20241016	141900	122715030	5090	5090	5090	5090	0
343	20241016	141800	122715030	5090	5090	5090	5090	0
344	20241016	141700	122715030	5090	5090	5090	5090	0
345	20241016	141600	122715030	5090	5090	5090	5090	0
346	20241016	141500	122715030	5090	5090	5090	5090	0
347	20241016	141400	122715030	5090	5090	5090	5090	0
348	20241016	141300	122715030	5090	5090	5090	5090	0
349	20241016	141200	122715030	5090	5090	5090	5090	0
350	20241016	141100	122715030	5090	5090	5090	5090	0
351	20241016	141000	122715030	5090	5090	5090	5090	0
352	20241016	140900	122715030	5090	5090	5090	5090	0
353	20241016	140800	122715030	5090	5090	5090	5090	0
354	20241016	140700	122715030	5090	5090	5090	5090	0
355	20241016	140600	122715030	5090	5090	5090	5090	2
356	20241016	140500	122704850	5090	5090	5090	5090	0
357	20241016	140400	122704850	5090	5090	5090	5090	99
358	20241016	140300	122200940	5090	5090	5090	5090	0
359	20241016	140200	122200940	5090	5090	5090	5090	0
360	20241016	140100	122200940	5090	5090	5090	5090	0
361	20241016	140000	122200940	5090	5090	5090	5090	0
362	20241016	135900	122200940	5090	5090	5090	5090	0
363	20241016	135800	122200940	5090	5090	5090	5090	6
364	20241016	135700	122170400	5080	5080	5080	5080	0
365	20241016	135600	122170400	5080	5080	5080	5080	0
366	20241016	135500	122170400	5080	5080	5080	5080	0
367	20241016	135400	122170400	5080	5080	5080	5080	0
368	20241016	135300	122170400	5080	5080	5080	5080	0
369	20241016	135200	122170400	5080	5080	5080	5080	0
370	20241016	135100	122170400	5080	5080	5080	5080	0
371	20241016	135000	122170400	5080	5080	5080	5080	0
372	20241016	134900	122170400	5080	5080	5080	5080	0
373	20241016	134800	122170400	5080	5080	5080	5080	0
374	20241016	134700	122170400	5080	5080	5080	5080	300
375	20241016	134600	120646400	5090	5090	5090	5090	0
376	20241016	134500	120646400	5090	5090	5090	5090	0
377	20241016	134400	120646400	5090	5090	5090	5090	0
378	20241016	134300	120646400	5090	5090	5090	5090	0
379	20241016	134200	120646400	5090	5090	5090	5090	5
380	20241016	134100	120620950	5080	5080	5080	5080	0
381	20241016	134000	120620950	5080	5080	5080	5080	0
382	20241016	133900	120620950	5080	5080	5080	5080	0
383	20241016	133800	120620950	5080	5080	5080	5080	0
384	20241016	133700	120620950	5080	5080	5080	5080	0
385	20241016	133600	120620950	5080	5080	5080	5080	0
386	20241016	133500	120620950	5080	5080	5080	5080	0
387	20241016	133400	120620950	5080	5080	5080	5080	0
388	20241016	133300	120620950	5080	5080	5080	5080	60
389	20241016	133200	120316150	5080	5080	5080	5080	0
390	20241016	133100	120316150	5080	5080	5080	5080	0
391	20241016	133000	120316150	5080	5080	5080	5080	0
392	20241016	132900	120316150	5080	5080	5080	5080	325
393	20241016	132800	118665150	5080	5080	5080	5080	0
394	20241016	132700	118665150	5080	5080	5080	5080	0
395	20241016	132600	118665150	5080	5080	5080	5080	0
396	20241016	132500	118665150	5080	5080	5080	5080	300
397	20241016	132400	117141150	5080	5080	5080	5080	1001
398	20241016	132300	112056070	5080	5080	5080	5080	3
399	20241016	132200	112040830	5090	5090	5090	5090	719
400	20241016	132100	108381120	5090	5090	5090	5090	0
401	20241016	132000	108381120	5090	5090	5090	5090	0
402	20241016	131900	108381120	5090	5090	5090	5090	2
403	20241016	131800	108370940	5090	5090	5090	5090	0
404	20241016	131700	108370940	5090	5090	5090	5090	1
405	20241016	131600	108365850	5090	5090	5090	5090	0
406	20241016	131500	108365850	5090	5090	5090	5090	0
407	20241016	131400	108365850	5090	5090	5090	5090	0
408	20241016	131300	108365850	5090	5090	5090	5090	0
409	20241016	131200	108365850	5090	5090	5090	5090	0
410	20241016	131100	108365850	5090	5090	5090	5090	0
411	20241016	131000	108365850	5090	5090	5090	5090	0
412	20241016	130900	108365850	5090	5090	5090	5090	1
413	20241016	130800	108360760	5090	5090	5090	5090	0
414	20241016	130700	108360760	5090	5090	5090	5090	0
415	20241016	130600	108360760	5090	5090	5090	5090	0
416	20241016	130500	108360760	5090	5090	5090	5090	0
417	20241016	130400	108360760	5090	5090	5090	5090	0
418	20241016	130300	108360760	5090	5100	5100	5090	3534
419	20241016	130200	90372690	5090	5090	5090	5090	0
420	20241016	130100	90372690	5090	5090	5090	5090	0
421	20241016	130000	90372690	5090	5090	5090	5090	0
422	20241016	125900	90372690	5090	5090	5090	5090	0
423	20241016	125800	90372690	5090	5090	5090	5090	0
424	20241016	125700	90372690	5090	5090	5090	5090	0
425	20241016	125600	90372690	5090	5090	5090	5090	1358
426	20241016	125500	83460470	5080	5080	5080	5080	21
427	20241016	125400	83353790	5080	5080	5080	5080	0
428	20241016	125300	83353790	5080	5080	5080	5080	0
429	20241016	125200	83353790	5080	5080	5080	5080	0
430	20241016	125100	83353790	5080	5080	5080	5080	0
431	20241016	125000	83353790	5080	5080	5080	5080	0
432	20241016	124900	83353790	5080	5080	5080	5080	0
433	20241016	124800	83353790	5080	5080	5080	5080	0
434	20241016	124700	83353790	5080	5080	5080	5080	600
435	20241016	124600	80305790	5090	5090	5090	5090	0
436	20241016	124500	80305790	5090	5090	5090	5090	95
437	20241016	124400	79822240	5080	5080	5080	5080	0
438	20241016	124300	79822240	5080	5080	5080	5080	0
439	20241016	124200	79822240	5080	5080	5080	5080	0
440	20241016	124100	79822240	5080	5080	5080	5080	1
441	20241016	124000	79817160	5090	5090	5090	5090	0
442	20241016	123900	79817160	5090	5090	5090	5090	0
443	20241016	123800	79817160	5090	5090	5090	5090	0
444	20241016	123700	79817160	5090	5090	5090	5090	0
445	20241016	123600	79817160	5090	5090	5090	5090	0
446	20241016	123500	79817160	5090	5090	5090	5090	0
447	20241016	123400	79817160	5090	5090	5090	5090	0
448	20241016	123300	79817160	5090	5090	5090	5090	0
449	20241016	123200	79817160	5090	5090	5090	5090	0
450	20241016	123100	79817160	5090	5090	5090	5090	0
451	20241016	123000	79817160	5090	5090	5090	5090	40
452	20241016	122900	79613560	5090	5090	5090	5090	0
453	20241016	122800	79613560	5090	5090	5090	5090	0
454	20241016	122700	79613560	5090	5090	5090	5090	0
455	20241016	122600	79613560	5090	5090	5090	5090	0
456	20241016	122500	79613560	5090	5090	5090	5090	0
457	20241016	122400	79613560	5090	5090	5090	5090	1
458	20241016	122300	79608470	5090	5090	5090	5090	0
459	20241016	122200	79608470	5090	5090	5090	5090	0
460	20241016	122100	79608470	5090	5090	5090	5090	25
461	20241016	122000	79481220	5090	5090	5090	5090	375
462	20241016	121900	77572470	5090	5090	5090	5090	96
463	20241016	121800	77083830	5090	5090	5090	5090	0
464	20241016	121700	77083830	5090	5090	5090	5090	0
465	20241016	121600	77083830	5090	5090	5090	5090	0
466	20241016	121500	77083830	5090	5090	5090	5090	171
467	20241016	121400	76213440	5090	5090	5090	5090	0
468	20241016	121300	76213440	5090	5090	5090	5090	0
469	20241016	121200	76213440	5090	5090	5090	5090	0
470	20241016	121100	76213440	5090	5090	5090	5090	0
471	20241016	121000	76213440	5090	5090	5090	5090	0
472	20241016	120900	76213440	5090	5090	5090	5090	0
473	20241016	120800	76213440	5090	5090	5090	5090	0
474	20241016	120700	76213440	5090	5090	5090	5090	0
475	20241016	120600	76213440	5090	5090	5090	5090	0
476	20241016	120500	76213440	5090	5080	5090	5080	1011
477	20241016	120400	71068450	5080	5090	5090	5080	136
478	20241016	120300	70376590	5080	5080	5080	5080	0
479	20241016	120200	70376590	5080	5080	5080	5080	0
480	20241016	120100	70376590	5080	5080	5080	5080	114
481	20241016	120000	69797470	5080	5080	5080	5080	0
482	20241016	115900	69797470	5080	5080	5080	5080	0
483	20241016	115800	69797470	5080	5080	5080	5080	4
484	20241016	115700	69777150	5080	5080	5080	5080	0
485	20241016	115600	69777150	5080	5080	5080	5080	0
486	20241016	115500	69777150	5080	5080	5080	5080	13
487	20241016	115400	69711110	5080	5080	5080	5080	0
488	20241016	115300	69711110	5080	5080	5080	5080	0
489	20241016	115200	69711110	5080	5080	5080	5080	0
490	20241016	115100	69711110	5080	5080	5080	5080	44
491	20241016	115000	69487590	5080	5080	5080	5080	0
492	20241016	114900	69487590	5080	5080	5080	5080	0
493	20241016	114800	69487590	5080	5080	5080	5080	148
494	20241016	114700	68735750	5080	5080	5080	5080	0
495	20241016	114600	68735750	5080	5080	5080	5080	0
496	20241016	114500	68735750	5080	5080	5080	5080	2
497	20241016	114400	68725590	5080	5080	5080	5080	0
498	20241016	114300	68725590	5080	5080	5080	5080	0
499	20241016	114200	68725590	5080	5080	5080	5080	7
500	20241016	114100	68690030	5090	5090	5090	5090	0
501	20241016	114000	68690030	5090	5090	5090	5090	21
502	20241016	113900	68583140	5080	5080	5080	5080	2
503	20241016	113800	68572980	5080	5080	5080	5080	5
504	20241016	113700	68547580	5080	5080	5080	5080	0
505	20241016	113600	68547580	5080	5080	5080	5080	0
506	20241016	113500	68547580	5080	5080	5080	5080	0
507	20241016	113400	68547580	5080	5080	5080	5080	0
508	20241016	113300	68547580	5080	5080	5080	5080	0
509	20241016	113200	68547580	5080	5080	5080	5080	2
510	20241016	113100	68537420	5080	5080	5080	5080	0
511	20241016	113000	68537420	5080	5080	5080	5080	0
512	20241016	112900	68537420	5080	5080	5080	5080	8
513	20241016	112800	68496780	5080	5080	5080	5080	0
514	20241016	112700	68496780	5080	5080	5080	5080	0
515	20241016	112600	68496780	5080	5080	5080	5080	23
516	20241016	112500	68379940	5080	5080	5080	5080	0
517	20241016	112400	68379940	5080	5080	5080	5080	41
518	20241016	112300	68171660	5080	5070	5080	5070	33
519	20241016	112200	68004250	5080	5080	5080	5080	48
520	20241016	112100	67760410	5080	5080	5080	5080	97
521	20241016	112000	67267650	5080	5080	5080	5080	20
522	20241016	111900	67166050	5080	5080	5080	5080	81
523	20241016	111800	66754570	5080	5070	5080	5070	149
524	20241016	111700	65997660	5080	5080	5080	5080	74
525	20241016	111600	65621740	5080	5080	5080	5080	50
526	20241016	111500	65367740	5080	5080	5080	5080	40
527	20241016	111400	65164540	5080	5080	5080	5080	34
528	20241016	111300	64991820	5080	5080	5080	5080	30
529	20241016	111200	64839420	5080	5080	5080	5080	35
530	20241016	111100	64661620	5080	5080	5080	5080	34
531	20241016	111000	64488900	5080	5080	5080	5080	45
532	20241016	110900	64260300	5080	5080	5080	5080	0
533	20241016	110800	64260300	5080	5080	5080	5080	0
534	20241016	110700	64260300	5080	5080	5080	5080	45
535	20241016	110600	64031700	5080	5080	5080	5080	10
536	20241016	110500	63980900	5080	5080	5080	5080	66
537	20241016	110400	63645620	5080	5080	5080	5080	10
538	20241016	110300	63594820	5080	5080	5080	5080	10
539	20241016	110200	63544020	5080	5080	5080	5080	0
540	20241016	110100	63544020	5080	5080	5080	5080	0
541	20241016	110000	63544020	5080	5080	5080	5080	0
542	20241016	105900	63544020	5080	5080	5080	5080	0
543	20241016	105800	63544020	5080	5080	5080	5080	0
544	20241016	105700	63544020	5080	5080	5080	5080	0
545	20241016	105600	63544020	5080	5080	5080	5080	1
546	20241016	105500	63538940	5080	5080	5080	5080	0
547	20241016	105400	63538940	5080	5080	5080	5080	0
548	20241016	105300	63538940	5080	5080	5080	5080	4
549	20241016	105200	63518620	5080	5080	5080	5080	0
550	20241016	105100	63518620	5080	5080	5080	5080	21
551	20241016	105000	63411940	5080	5080	5080	5080	50
552	20241016	104900	63157940	5080	5080	5080	5080	57
553	20241016	104800	62868380	5080	5080	5080	5080	32
554	20241016	104700	62705820	5070	5070	5070	5070	0
555	20241016	104600	62705820	5070	5070	5070	5070	0
556	20241016	104500	62705820	5070	5070	5070	5070	0
557	20241016	104400	62705820	5070	5070	5070	5070	0
558	20241016	104300	62705820	5070	5070	5070	5070	0
559	20241016	104200	62705820	5070	5070	5070	5070	1
560	20241016	104100	62700750	5080	5080	5080	5080	1
561	20241016	104000	62695670	5080	5080	5080	5080	0
562	20241016	103900	62695670	5080	5070	5080	5070	3
563	20241016	103800	62680450	5080	5080	5080	5080	0
564	20241016	103700	62680450	5080	5080	5080	5080	2
565	20241016	103600	62670290	5070	5070	5070	5070	5
566	20241016	103500	62644940	5080	5080	5080	5080	2
567	20241016	103400	62634780	5070	5070	5070	5070	0
568	20241016	103300	62634780	5070	5070	5070	5070	0
569	20241016	103200	62634780	5070	5080	5080	5070	12
570	20241016	103100	62573920	5080	5080	5080	5080	3
571	20241016	103000	62558680	5080	5080	5080	5080	8
572	20241016	102900	62518040	5070	5070	5070	5070	22
573	20241016	102800	62406500	5080	5080	5080	5080	19
574	20241016	102700	62309980	5070	5070	5070	5070	3
575	20241016	102600	62294770	5070	5070	5070	5070	50
576	20241016	102500	62041270	5080	5080	5080	5080	39
577	20241016	102400	61843150	5070	5070	5070	5070	0
578	20241016	102300	61843150	5070	5080	5080	5070	197
579	20241016	102200	60843660	5080	5080	5080	5080	278
580	20241016	102100	59431420	5080	5080	5080	5080	71
581	20241016	102000	59070740	5080	5080	5080	5080	37
582	20241016	101900	58882780	5080	5080	5080	5080	164
583	20241016	101800	58049660	5080	5080	5080	5080	202
584	20241016	101700	57023500	5080	5080	5080	5080	118
585	20241016	101600	56424060	5080	5080	5080	5070	355
586	20241016	101500	54620750	5080	5080	5080	5080	0
587	20241016	101400	54620750	5080	5080	5080	5080	208
588	20241016	101300	53564110	5080	5080	5080	5080	0
589	20241016	101200	53564110	5080	5080	5080	5080	0
590	20241016	101100	53564110	5080	5080	5080	5080	85
591	20241016	101000	53132310	5080	5080	5080	5080	2
592	20241016	100900	53122150	5080	5080	5080	5080	141
593	20241016	100800	52405870	5080	5080	5080	5080	0
594	20241016	100700	52405870	5080	5080	5080	5080	141
595	20241016	100600	51689590	5070	5070	5070	5070	190
596	20241016	100500	50726290	5080	5080	5080	5080	236
597	20241016	100400	49527410	5090	5090	5090	5080	57
598	20241016	100300	49237830	5070	5070	5070	5070	0
599	20241016	100200	49237830	5070	5070	5070	5070	0
600	20241016	100100	49237830	5070	5080	5080	5070	1021
601	20241016	100000	44058320	5080	5080	5080	5080	0
602	20241016	095900	44058320	5080	5080	5080	5080	1
603	20241016	095800	44053240	5080	5080	5080	5080	0
604	20241016	095700	44053240	5080	5080	5080	5080	154
605	20241016	095600	43270920	5070	5080	5080	5070	22
606	20241016	095500	43159240	5080	5080	5080	5080	28
607	20241016	095400	43017000	5080	5080	5080	5080	0
608	20241016	095300	43017000	5080	5080	5080	5080	136
609	20241016	095200	42326120	5080	5080	5080	5080	0
610	20241016	095100	42326120	5080	5080	5080	5080	0
611	20241016	095000	42326120	5080	5080	5080	5080	135
612	20241016	094900	41640320	5080	5080	5080	5080	0
613	20241016	094800	41640320	5080	5080	5080	5080	135
614	20241016	094700	40954520	5080	5090	5090	5080	345
615	20241016	094600	39199850	5080	5080	5080	5080	1
616	20241016	094500	39194770	5080	5080	5080	5080	0
617	20241016	094400	39194770	5080	5080	5080	5080	0
618	20241016	094300	39194770	5080	5090	5090	5080	243
619	20241016	094200	37960320	5080	5080	5080	5080	0
620	20241016	094100	37960320	5080	5080	5080	5080	1
621	20241016	094000	37955240	5080	5080	5080	5080	78
622	20241016	093900	37559000	5080	5080	5080	5080	159
623	20241016	093800	36751280	5080	5080	5080	5080	0
624	20241016	093700	36751280	5080	5080	5080	5080	0
625	20241016	093600	36751280	5080	5070	5080	5070	511
626	20241016	093500	34159170	5080	5080	5080	5080	0
627	20241016	093400	34159170	5080	5080	5080	5080	137
628	20241016	093300	33463210	5080	5080	5080	5080	3
629	20241016	093200	33447970	5070	5080	5080	5070	144
630	20241016	093100	32716530	5080	5080	5080	5080	13
631	20241016	093000	32650490	5080	5080	5080	5080	40
632	20241016	092900	32447290	5080	5080	5080	5070	30
633	20241016	092800	32295010	5070	5080	5080	5060	1193
634	20241016	092700	26247530	5090	5090	5090	5090	0
635	20241016	092600	26247530	5090	5090	5090	5090	12
636	20241016	092500	26186450	5080	5080	5090	5070	709
637	20241016	092400	22584720	5080	5080	5080	5080	0
638	20241016	092300	22584720	5080	5080	5080	5080	20
639	20241016	092200	22483120	5080	5080	5080	5080	132
640	20241016	092100	21812560	5070	5070	5070	5070	0
641	20241016	092000	21812560	5070	5070	5070	5070	54
642	20241016	091900	21538780	5070	5070	5070	5070	0
643	20241016	091800	21538780	5070	5070	5070	5070	323
644	20241016	091700	19901170	5070	5070	5070	5070	176
645	20241016	091600	19008850	5060	5060	5060	5060	0
646	20241016	091500	19008850	5060	5060	5060	5060	49
647	20241016	091400	18760910	5070	5070	5070	5070	10
648	20241016	091300	18710210	5070	5070	5070	5070	30
649	20241016	091200	18558110	5070	5070	5070	5070	0
650	20241016	091100	18558110	5070	5070	5070	5070	0
651	20241016	091000	18558110	5070	5060	5070	5060	124
652	20241016	090900	17930620	5070	5070	5070	5070	0
653	20241016	090800	17930620	5070	5070	5070	5070	32
654	20241016	090700	17768380	5060	5060	5060	5060	0
655	20241016	090600	17768380	5060	5060	5060	5060	300
656	20241016	090500	16250380	5060	5070	5070	5060	1733
657	20241016	090400	7477790	5060	5060	5060	5060	0
658	20241016	090300	7477790	5060	5070	5070	5060	81
659	20241016	090200	7067610	5060	5070	5070	5060	1342
660	20241016	090100	273890	5070	5070	5070	5070	37
661	20241016	090000	86300	5070	5080	5080	5070	17