KissMeData/093920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200800	119359460	5770	5770	5770	5770	206
3	20241022	200700	119359460	5770	5770	5770	5770	0
4	20241022	200600	119359460	5770	5770	5770	5770	0
5	20241022	200500	119359460	5770	5770	5770	5770	0
6	20241022	200400	119359460	5770	5770	5770	5770	0
7	20241022	200300	119359460	5770	5770	5770	5770	0
8	20241022	200200	119359460	5770	5770	5770	5770	0
9	20241022	200100	119359460	5770	5770	5770	5770	0
10	20241022	200000	119359460	5770	5770	5770	5770	0
11	20241022	195900	119359460	5770	5770	5770	5770	0
12	20241022	195800	119359460	5770	5770	5770	5770	0
13	20241022	195700	119359460	5770	5770	5770	5770	0
14	20241022	195600	119359460	5770	5770	5770	5770	0
15	20241022	195500	119359460	5770	5770	5770	5770	0
16	20241022	195400	119359460	5770	5770	5770	5770	0
17	20241022	195300	119359460	5770	5770	5770	5770	0
18	20241022	195200	119359460	5770	5770	5770	5770	0
19	20241022	195100	119359460	5770	5770	5770	5770	0
20	20241022	195000	119359460	5770	5770	5770	5770	0
21	20241022	194900	119359460	5770	5770	5770	5770	0
22	20241022	194800	119359460	5770	5770	5770	5770	0
23	20241022	194700	119359460	5770	5770	5770	5770	0
24	20241022	194600	119359460	5770	5770	5770	5770	0
25	20241022	194500	119359460	5770	5770	5770	5770	0
26	20241022	194400	119359460	5770	5770	5770	5770	0
27	20241022	194300	119359460	5770	5770	5770	5770	0
28	20241022	194200	119359460	5770	5770	5770	5770	0
29	20241022	194100	119359460	5770	5770	5770	5770	0
30	20241022	194000	119359460	5770	5770	5770	5770	0
31	20241022	193900	119359460	5770	5770	5770	5770	0
32	20241022	193800	119359460	5770	5770	5770	5770	206
33	20241022	193700	119359460	5770	5770	5770	5770	0
34	20241022	193600	119359460	5770	5770	5770	5770	0
35	20241022	193500	119359460	5770	5770	5770	5770	0
36	20241022	193400	119359460	5770	5770	5770	5770	0
37	20241022	193300	119359460	5770	5770	5770	5770	0
38	20241022	193200	119359460	5770	5770	5770	5770	0
39	20241022	193100	119359460	5770	5770	5770	5770	0
40	20241022	193000	119359460	5770	5770	5770	5770	0
41	20241022	192900	119359460	5770	5770	5770	5770	0
42	20241022	192800	119359460	5770	5770	5770	5770	0
43	20241022	192700	119359460	5770	5770	5770	5770	0
44	20241022	192600	119359460	5770	5770	5770	5770	0
45	20241022	192500	119359460	5770	5770	5770	5770	0
46	20241022	192400	119359460	5770	5770	5770	5770	0
47	20241022	192300	119359460	5770	5770	5770	5770	0
48	20241022	192200	119359460	5770	5770	5770	5770	0
49	20241022	192100	119359460	5770	5770	5770	5770	0
50	20241022	192000	119359460	5770	5770	5770	5770	0
51	20241022	191900	119359460	5770	5770	5770	5770	0
52	20241022	191800	119359460	5770	5770	5770	5770	0
53	20241022	191700	119359460	5770	5770	5770	5770	0
54	20241022	191600	119359460	5770	5770	5770	5770	0
55	20241022	191500	119359460	5770	5770	5770	5770	0
56	20241022	191400	119359460	5770	5770	5770	5770	0
57	20241022	191300	119359460	5770	5770	5770	5770	0
58	20241022	191200	119359460	5770	5770	5770	5770	0
59	20241022	191100	119359460	5770	5770	5770	5770	0
60	20241022	191000	119359460	5770	5770	5770	5770	0
61	20241022	190900	119359460	5770	5770	5770	5770	0
62	20241022	190800	119359460	5770	5770	5770	5770	206
63	20241022	190700	119359460	5770	5770	5770	5770	0
64	20241022	190600	119359460	5770	5770	5770	5770	0
65	20241022	190500	119359460	5770	5770	5770	5770	0
66	20241022	190400	119359460	5770	5770	5770	5770	0
67	20241022	190300	119359460	5770	5770	5770	5770	0
68	20241022	190200	119359460	5770	5770	5770	5770	0
69	20241022	190100	119359460	5770	5770	5770	5770	0
70	20241022	190000	119359460	5770	5770	5770	5770	0
71	20241022	185900	119359460	5770	5770	5770	5770	0
72	20241022	185800	119359460	5770	5770	5770	5770	0
73	20241022	185700	119359460	5770	5770	5770	5770	0
74	20241022	185600	119359460	5770	5770	5770	5770	0
75	20241022	185500	119359460	5770	5770	5770	5770	0
76	20241022	185400	119359460	5770	5770	5770	5770	0
77	20241022	185300	119359460	5770	5770	5770	5770	0
78	20241022	185200	119359460	5770	5770	5770	5770	0
79	20241022	185100	119359460	5770	5770	5770	5770	0
80	20241022	185000	119359460	5770	5770	5770	5770	0
81	20241022	184900	119359460	5770	5770	5770	5770	0
82	20241022	184800	119359460	5770	5770	5770	5770	0
83	20241022	184700	119359460	5770	5770	5770	5770	0
84	20241022	184600	119359460	5770	5770	5770	5770	0
85	20241022	184500	119359460	5770	5770	5770	5770	0
86	20241022	184400	119359460	5770	5770	5770	5770	0
87	20241022	184300	119359460	5770	5770	5770	5770	0
88	20241022	184200	119359460	5770	5770	5770	5770	0
89	20241022	184100	119359460	5770	5770	5770	5770	0
90	20241022	184000	119359460	5770	5770	5770	5770	0
91	20241022	183900	119359460	5770	5770	5770	5770	0
92	20241022	183800	119359460	5770	5770	5770	5770	206
93	20241022	183700	119359460	5770	5770	5770	5770	0
94	20241022	183600	119359460	5770	5770	5770	5770	0
95	20241022	183500	119359460	5770	5770	5770	5770	0
96	20241022	183400	119359460	5770	5770	5770	5770	0
97	20241022	183300	119359460	5770	5770	5770	5770	0
98	20241022	183200	119359460	5770	5770	5770	5770	0
99	20241022	183100	119359460	5770	5770	5770	5770	0
100	20241022	183000	119359460	5770	5770	5770	5770	0
101	20241022	182900	119359460	5770	5770	5770	5770	0
102	20241022	182800	119359460	5770	5770	5770	5770	0
103	20241022	182700	119359460	5770	5770	5770	5770	0
104	20241022	182600	119359460	5770	5770	5770	5770	0
105	20241022	182500	119359460	5770	5770	5770	5770	0
106	20241022	182400	119359460	5770	5770	5770	5770	0
107	20241022	182300	119359460	5770	5770	5770	5770	0
108	20241022	182200	119359460	5770	5770	5770	5770	0
109	20241022	182100	119359460	5770	5770	5770	5770	0
110	20241022	182000	119359460	5770	5770	5770	5770	0
111	20241022	181900	119359460	5770	5770	5770	5770	0
112	20241022	181800	119359460	5770	5770	5770	5770	0
113	20241022	181700	119359460	5770	5770	5770	5770	0
114	20241022	181600	119359460	5770	5770	5770	5770	0
115	20241022	181500	119359460	5770	5770	5770	5770	0
116	20241022	181400	119359460	5770	5770	5770	5770	0
117	20241022	181300	119359460	5770	5770	5770	5770	0
118	20241022	181200	119359460	5770	5770	5770	5770	0
119	20241022	181100	119359460	5770	5770	5770	5770	0
120	20241022	181000	119359460	5770	5770	5770	5770	0
121	20241022	180900	119359460	5770	5770	5770	5770	0
122	20241022	180800	119359460	5770	5770	5770	5770	206
123	20241022	180700	119359460	5770	5770	5770	5770	0
124	20241022	180600	119359460	5770	5770	5770	5770	0
125	20241022	180500	119359460	5770	5770	5770	5770	0
126	20241022	180400	119359460	5770	5770	5770	5770	0
127	20241022	180300	119359460	5770	5770	5770	5770	0
128	20241022	180200	119359460	5770	5770	5770	5770	0
129	20241022	180100	119359460	5770	5770	5770	5770	0
130	20241022	180000	119359460	5770	5770	5770	5770	0
131	20241022	175900	119359460	5770	5770	5770	5770	0
132	20241022	175800	119359460	5770	5770	5770	5770	0
133	20241022	175700	119359460	5770	5770	5770	5770	0
134	20241022	175600	119359460	5770	5770	5770	5770	0
135	20241022	175500	119359460	5770	5770	5770	5770	0
136	20241022	175400	119359460	5770	5770	5770	5770	0
137	20241022	175300	119359460	5770	5770	5770	5770	0
138	20241022	175200	119359460	5770	5770	5770	5770	0
139	20241022	175100	119359460	5770	5770	5770	5770	0
140	20241022	175000	119359460	5770	5770	5770	5770	0
141	20241022	174900	119359460	5770	5770	5770	5770	0
142	20241022	174800	119359460	5770	5770	5770	5770	0
143	20241022	174700	119359460	5770	5770	5770	5770	0
144	20241022	174600	119359460	5770	5770	5770	5770	0
145	20241022	174500	119359460	5770	5770	5770	5770	0
146	20241022	174400	119359460	5770	5770	5770	5770	0
147	20241022	174300	119359460	5770	5770	5770	5770	0
148	20241022	174200	119359460	5770	5770	5770	5770	0
149	20241022	174100	119359460	5770	5770	5770	5770	0
150	20241022	174000	119359460	5770	5770	5770	5770	0
151	20241022	173900	119359460	5770	5770	5770	5770	0
152	20241022	173800	119359460	5770	5770	5770	5770	206
153	20241022	173700	119359460	5770	5770	5770	5770	0
154	20241022	173600	119359460	5770	5770	5770	5770	0
155	20241022	173500	119359460	5770	5770	5770	5770	0
156	20241022	173400	119359460	5770	5770	5770	5770	0
157	20241022	173300	119359460	5770	5770	5770	5770	0
158	20241022	173200	119359460	5770	5770	5770	5770	0
159	20241022	173100	119359460	5770	5770	5770	5770	0
160	20241022	173000	119359460	5770	5770	5770	5770	0
161	20241022	172900	119359460	5770	5770	5770	5770	0
162	20241022	172800	119359460	5770	5770	5770	5770	0
163	20241022	172700	119359460	5770	5770	5770	5770	0
164	20241022	172600	119359460	5770	5770	5770	5770	0
165	20241022	172500	119359460	5770	5770	5770	5770	0
166	20241022	172400	119359460	5770	5770	5770	5770	0
167	20241022	172300	119359460	5770	5770	5770	5770	0
168	20241022	172200	119359460	5770	5770	5770	5770	0
169	20241022	172100	119359460	5770	5770	5770	5770	0
170	20241022	172000	119359460	5770	5770	5770	5770	0
171	20241022	171900	119359460	5770	5770	5770	5770	0
172	20241022	171800	119359460	5770	5770	5770	5770	0
173	20241022	171700	119359460	5770	5770	5770	5770	0
174	20241022	171600	119359460	5770	5770	5770	5770	0
175	20241022	171500	119359460	5770	5770	5770	5770	0
176	20241022	171400	119359460	5770	5770	5770	5770	0
177	20241022	171300	119359460	5770	5770	5770	5770	0
178	20241022	171200	119359460	5770	5770	5770	5770	0
179	20241022	171100	119359460	5770	5770	5770	5770	0
180	20241022	171000	119359460	5770	5770	5770	5770	0
181	20241022	170900	119359460	5770	5770	5770	5770	0
182	20241022	170800	119359460	5770	5770	5770	5770	206
183	20241022	170700	119359460	5770	5770	5770	5770	0
184	20241022	170600	119359460	5770	5770	5770	5770	0
185	20241022	170500	119359460	5770	5770	5770	5770	0
186	20241022	170400	119359460	5770	5770	5770	5770	0
187	20241022	170300	119359460	5770	5770	5770	5770	0
188	20241022	170200	119359460	5770	5770	5770	5770	0
189	20241022	170100	119359460	5770	5770	5770	5770	0
190	20241022	170000	119359460	5770	5770	5770	5770	0
191	20241022	165900	119359460	5770	5770	5770	5770	0
192	20241022	165800	119359460	5770	5770	5770	5770	0
193	20241022	165700	119359460	5770	5770	5770	5770	0
194	20241022	165600	119359460	5770	5770	5770	5770	0
195	20241022	165500	119359460	5770	5770	5770	5770	0
196	20241022	165400	119359460	5770	5770	5770	5770	0
197	20241022	165300	119359460	5770	5770	5770	5770	0
198	20241022	165200	119359460	5770	5770	5770	5770	0
199	20241022	165100	119359460	5770	5770	5770	5770	0
200	20241022	165000	119359460	5770	5770	5770	5770	0
201	20241022	164900	119359460	5770	5770	5770	5770	0
202	20241022	164800	119359460	5770	5770	5770	5770	0
203	20241022	164700	119359460	5770	5770	5770	5770	0
204	20241022	164600	119359460	5770	5770	5770	5770	0
205	20241022	164500	119359460	5770	5770	5770	5770	0
206	20241022	164400	119359460	5770	5770	5770	5770	0
207	20241022	164300	119359460	5770	5770	5770	5770	0
208	20241022	164200	119359460	5770	5770	5770	5770	0
209	20241022	164100	119359460	5770	5770	5770	5770	0
210	20241022	164000	119359460	5770	5770	5770	5770	0
211	20241022	163900	119359460	5770	5770	5770	5770	0
212	20241022	163800	119359460	5770	5770	5770	5770	206
213	20241022	163700	119359460	5770	5770	5770	5770	0
214	20241022	163600	119359460	5770	5770	5770	5770	0
215	20241022	163500	119359460	5770	5770	5770	5770	0
216	20241022	163400	119359460	5770	5770	5770	5770	0
217	20241022	163300	119359460	5770	5770	5770	5770	0
218	20241022	163200	119359460	5770	5770	5770	5770	0
219	20241022	163100	119359460	5770	5770	5770	5770	0
220	20241022	163000	119359460	5770	5770	5770	5770	0
221	20241022	162900	119359460	5770	5770	5770	5770	0
222	20241022	162800	119359460	5770	5770	5770	5770	0
223	20241022	162700	119359460	5770	5770	5770	5770	0
224	20241022	162600	119359460	5770	5770	5770	5770	0
225	20241022	162500	119359460	5770	5770	5770	5770	0
226	20241022	162400	119359460	5770	5770	5770	5770	0
227	20241022	162300	119359460	5770	5770	5770	5770	0
228	20241022	162200	119359460	5770	5770	5770	5770	0
229	20241022	162100	119359460	5770	5770	5770	5770	0
230	20241022	162000	119359460	5770	5770	5770	5770	0
231	20241022	161900	119359460	5770	5770	5770	5770	0
232	20241022	161800	119359460	5770	5770	5770	5770	0
233	20241022	161700	119359460	5770	5770	5770	5770	0
234	20241022	161600	119359460	5770	5770	5770	5770	0
235	20241022	161500	119359460	5770	5770	5770	5770	0
236	20241022	161400	119359460	5770	5770	5770	5770	0
237	20241022	161300	119359460	5770	5770	5770	5770	0
238	20241022	161200	119359460	5770	5770	5770	5770	0
239	20241022	161100	119359460	5770	5770	5770	5770	0
240	20241022	161000	119359460	5770	5770	5770	5770	0
241	20241022	160900	119359460	5770	5770	5770	5770	0
242	20241022	160800	119359460	5770	5770	5770	5770	206
243	20241022	160700	119359460	5770	5770	5770	5770	0
244	20241022	160600	119359460	5770	5770	5770	5770	0
245	20241022	160500	119359460	5770	5770	5770	5770	0
246	20241022	160400	119359460	5770	5770	5770	5770	0
247	20241022	160300	119359460	5770	5770	5770	5770	0
248	20241022	160200	119359460	5770	5770	5770	5770	0
249	20241022	160100	119359460	5770	5770	5770	5770	0
250	20241022	160000	119359460	5770	5770	5770	5770	0
251	20241022	155900	119359460	5770	5770	5770	5770	0
252	20241022	155800	119359460	5770	5770	5770	5770	0
253	20241022	155700	119359460	5770	5770	5770	5770	0
254	20241022	155600	119359460	5770	5770	5770	5770	0
255	20241022	155500	119359460	5770	5770	5770	5770	0
256	20241022	155400	119359460	5770	5770	5770	5770	0
257	20241022	155300	119359460	5770	5770	5770	5770	0
258	20241022	155200	119359460	5770	5770	5770	5770	0
259	20241022	155100	119359460	5770	5770	5770	5770	0
260	20241022	155000	119359460	5770	5770	5770	5770	0
261	20241022	154900	119359460	5770	5770	5770	5770	0
262	20241022	154800	119359460	5770	5770	5770	5770	0
263	20241022	154700	119359460	5770	5770	5770	5770	0
264	20241022	154600	119359460	5770	5770	5770	5770	0
265	20241022	154500	119359460	5770	5770	5770	5770	0
266	20241022	154400	119359460	5770	5770	5770	5770	0
267	20241022	154300	119359460	5770	5770	5770	5770	0
268	20241022	154200	119359460	5770	5770	5770	5770	0
269	20241022	154100	119359460	5770	5770	5770	5770	0
270	20241022	154000	119359460	5770	5770	5770	5770	0
271	20241022	153900	119359460	5770	5770	5770	5770	0
272	20241022	153800	119359460	5770	5770	5770	5770	206
273	20241022	153700	119359460	5770	5770	5770	5770	0
274	20241022	153600	119359460	5770	5770	5770	5770	0
275	20241022	153500	119359460	5770	5770	5770	5770	0
276	20241022	153400	119359460	5770	5770	5770	5770	0
277	20241022	153300	119359460	5770	5770	5770	5770	0
278	20241022	153200	119359460	5770	5770	5770	5770	0
279	20241022	153100	119359460	5770	5770	5770	5770	0
280	20241022	153000	119359460	5770	5770	5770	5770	206
281	20241022	152900	118170840	5770	5770	5770	5770	0
282	20241022	152800	118170840	5770	5770	5770	5770	0
283	20241022	152700	118170840	5770	5770	5770	5770	0
284	20241022	152600	118170840	5770	5770	5770	5770	0
285	20241022	152500	118170840	5770	5770	5770	5770	0
286	20241022	152400	118170840	5770	5770	5770	5770	0
287	20241022	152300	118170840	5770	5770	5770	5770	0
288	20241022	152200	118170840	5770	5770	5770	5770	0
289	20241022	152100	118170840	5770	5770	5770	5770	0
290	20241022	152000	118170840	5770	5770	5770	5770	0
291	20241022	151900	118170840	5770	5770	5770	5770	1
292	20241022	151800	118165070	5770	5760	5770	5760	22
293	20241022	151700	118038330	5760	5760	5760	5760	0
294	20241022	151600	118038330	5760	5760	5760	5760	1
295	20241022	151500	118032570	5770	5770	5770	5770	2
296	20241022	151400	118021030	5780	5780	5780	5780	0
297	20241022	151300	118021030	5780	5760	5780	5760	34
298	20241022	151200	117825170	5780	5780	5780	5780	0
299	20241022	151100	117825170	5780	5780	5780	5780	0
300	20241022	151000	117825170	5780	5780	5780	5780	1
301	20241022	150900	117819390	5760	5760	5760	5760	0
302	20241022	150800	117819390	5760	5760	5760	5760	0
303	20241022	150700	117819390	5760	5760	5760	5760	0
304	20241022	150600	117819390	5760	5760	5760	5760	152
305	20241022	150500	116943870	5760	5760	5760	5760	0
306	20241022	150400	116943870	5760	5760	5760	5760	0
307	20241022	150300	116943870	5760	5760	5760	5760	0
308	20241022	150200	116943870	5760	5760	5760	5760	0
309	20241022	150100	116943870	5760	5770	5770	5760	94
310	20241022	150000	116402420	5770	5770	5770	5770	0
311	20241022	145900	116402420	5770	5770	5770	5770	0
312	20241022	145800	116402420	5770	5770	5770	5770	0
313	20241022	145700	116402420	5770	5770	5770	5770	0
314	20241022	145600	116402420	5770	5770	5770	5770	0
315	20241022	145500	116402420	5770	5770	5770	5770	0
316	20241022	145400	116402420	5770	5770	5770	5770	2
317	20241022	145300	116390880	5770	5770	5770	5770	2
318	20241022	145200	116379340	5770	5760	5770	5760	20
319	20241022	145100	116264120	5770	5780	5780	5750	3802
320	20241022	145000	94343360	5790	5790	5790	5790	0
321	20241022	144900	94343360	5790	5790	5790	5790	0
322	20241022	144800	94343360	5790	5790	5790	5790	200
323	20241022	144700	93185360	5780	5780	5780	5780	0
324	20241022	144600	93185360	5780	5780	5780	5780	0
325	20241022	144500	93185360	5780	5780	5780	5780	0
326	20241022	144400	93185360	5780	5780	5780	5780	0
327	20241022	144300	93185360	5780	5780	5780	5780	0
328	20241022	144200	93185360	5780	5780	5780	5780	15
329	20241022	144100	93098660	5780	5780	5780	5780	10
330	20241022	144000	93040860	5780	5780	5780	5780	117
331	20241022	143900	92364600	5780	5780	5780	5780	603
332	20241022	143800	88879260	5790	5790	5790	5790	0
333	20241022	143700	88879260	5790	5790	5790	5790	21
334	20241022	143600	88757670	5790	5790	5790	5790	0
335	20241022	143500	88757670	5790	5790	5790	5790	8
336	20241022	143400	88711350	5780	5780	5780	5780	0
337	20241022	143300	88711350	5780	5780	5780	5780	0
338	20241022	143200	88711350	5780	5780	5780	5780	0
339	20241022	143100	88711350	5780	5780	5780	5780	0
340	20241022	143000	88711350	5780	5780	5780	5780	0
341	20241022	142900	88711350	5780	5780	5780	5780	0
342	20241022	142800	88711350	5780	5780	5780	5780	0
343	20241022	142700	88711350	5780	5780	5780	5780	0
344	20241022	142600	88711350	5780	5780	5780	5780	0
345	20241022	142500	88711350	5780	5780	5780	5780	631
346	20241022	142400	85064170	5790	5790	5790	5790	0
347	20241022	142300	85064170	5790	5790	5790	5790	0
348	20241022	142200	85064170	5790	5790	5790	5790	52
349	20241022	142100	84763090	5790	5790	5790	5790	0
350	20241022	142000	84763090	5790	5790	5790	5790	0
351	20241022	141900	84763090	5790	5790	5790	5790	0
352	20241022	141800	84763090	5790	5790	5790	5790	0
353	20241022	141700	84763090	5790	5790	5790	5790	0
354	20241022	141600	84763090	5790	5790	5790	5790	0
355	20241022	141500	84763090	5790	5790	5790	5790	0
356	20241022	141400	84763090	5790	5790	5790	5790	0
357	20241022	141300	84763090	5790	5790	5790	5790	0
358	20241022	141200	84763090	5790	5790	5790	5790	0
359	20241022	141100	84763090	5790	5790	5790	5790	0
360	20241022	141000	84763090	5790	5790	5790	5790	100
361	20241022	140900	84184090	5780	5780	5780	5780	0
362	20241022	140800	84184090	5780	5780	5780	5780	0
363	20241022	140700	84184090	5780	5780	5780	5780	395
364	20241022	140600	81900990	5780	5780	5780	5780	105
365	20241022	140500	81294090	5780	5780	5780	5780	0
366	20241022	140400	81294090	5780	5780	5780	5780	0
367	20241022	140300	81294090	5780	5780	5780	5780	1
368	20241022	140200	81288310	5780	5780	5780	5780	120
369	20241022	140100	80594710	5780	5780	5780	5780	0
370	20241022	140000	80594710	5780	5780	5780	5780	20
371	20241022	135900	80479110	5780	5780	5780	5780	0
372	20241022	135800	80479110	5780	5780	5780	5780	156
373	20241022	135700	79577430	5790	5790	5790	5790	0
374	20241022	135600	79577430	5790	5790	5790	5790	0
375	20241022	135500	79577430	5790	5790	5790	5790	0
376	20241022	135400	79577430	5790	5790	5790	5790	1
377	20241022	135300	79571640	5790	5790	5790	5790	0
378	20241022	135200	79571640	5790	5790	5790	5790	0
379	20241022	135100	79571640	5790	5790	5790	5790	0
380	20241022	135000	79571640	5790	5790	5790	5790	0
381	20241022	134900	79571640	5790	5790	5790	5790	0
382	20241022	134800	79571640	5790	5780	5790	5780	25
383	20241022	134700	79427130	5780	5780	5780	5780	0
384	20241022	134600	79427130	5780	5780	5780	5780	0
385	20241022	134500	79427130	5780	5780	5780	5780	0
386	20241022	134400	79427130	5780	5780	5780	5780	64
387	20241022	134300	79057210	5790	5790	5790	5790	0
388	20241022	134200	79057210	5790	5790	5790	5790	1
389	20241022	134100	79051420	5780	5780	5780	5780	0
390	20241022	134000	79051420	5780	5780	5780	5780	250
391	20241022	133900	77606420	5790	5790	5790	5790	0
392	20241022	133800	77606420	5790	5790	5790	5790	0
393	20241022	133700	77606420	5790	5790	5790	5790	0
394	20241022	133600	77606420	5790	5790	5790	5790	1
395	20241022	133500	77600630	5790	5790	5790	5790	0
396	20241022	133400	77600630	5790	5790	5790	5790	201
397	20241022	133300	76436840	5790	5790	5790	5790	0
398	20241022	133200	76436840	5790	5780	5790	5780	1041
399	20241022	133100	70416850	5780	5780	5780	5780	10
400	20241022	133000	70359050	5790	5790	5790	5790	1
401	20241022	132900	70353260	5780	5780	5780	5780	0
402	20241022	132800	70353260	5780	5780	5780	5780	0
403	20241022	132700	70353260	5780	5780	5780	5780	2
404	20241022	132600	70341700	5790	5790	5790	5790	0
405	20241022	132500	70341700	5790	5790	5790	5790	0
406	20241022	132400	70341700	5790	5790	5790	5790	1
407	20241022	132300	70335910	5790	5790	5790	5790	0
408	20241022	132200	70335910	5790	5790	5790	5790	1
409	20241022	132100	70330120	5790	5790	5790	5790	0
410	20241022	132000	70330120	5790	5790	5790	5790	0
411	20241022	131900	70330120	5790	5790	5790	5790	0
412	20241022	131800	70330120	5790	5790	5790	5790	1
413	20241022	131700	70324330	5790	5790	5790	5790	0
414	20241022	131600	70324330	5790	5790	5790	5790	0
415	20241022	131500	70324330	5790	5790	5790	5790	0
416	20241022	131400	70324330	5790	5790	5790	5790	0
417	20241022	131300	70324330	5790	5790	5790	5790	0
418	20241022	131200	70324330	5790	5790	5790	5790	1
419	20241022	131100	70318540	5780	5780	5780	5780	0
420	20241022	131000	70318540	5780	5780	5780	5780	8
421	20241022	130900	70272300	5790	5790	5790	5790	86
422	20241022	130800	69774360	5780	5780	5780	5780	5
423	20241022	130700	69745460	5790	5790	5790	5790	0
424	20241022	130600	69745460	5790	5790	5790	5790	1
425	20241022	130500	69739670	5780	5780	5780	5780	6
426	20241022	130400	69704990	5780	5780	5780	5780	9
427	20241022	130300	69652970	5790	5790	5790	5790	0
428	20241022	130200	69652970	5790	5790	5790	5790	0
429	20241022	130100	69652970	5790	5790	5790	5790	0
430	20241022	130000	69652970	5790	5790	5790	5790	1
431	20241022	125900	69647180	5780	5780	5780	5780	0
432	20241022	125800	69647180	5780	5780	5780	5780	0
433	20241022	125700	69647180	5780	5780	5780	5780	21
434	20241022	125600	69525800	5790	5790	5790	5790	0
435	20241022	125500	69525800	5790	5790	5790	5790	0
436	20241022	125400	69525800	5790	5790	5790	5790	1
437	20241022	125300	69520010	5780	5780	5780	5780	0
438	20241022	125200	69520010	5780	5780	5780	5780	0
439	20241022	125100	69520010	5780	5790	5790	5780	31
440	20241022	125000	69340820	5790	5790	5790	5790	0
441	20241022	124900	69340820	5790	5790	5790	5790	0
442	20241022	124800	69340820	5790	5780	5790	5780	22
443	20241022	124700	69213650	5780	5780	5780	5780	269
444	20241022	124600	67658830	5780	5780	5780	5780	0
445	20241022	124500	67658830	5780	5780	5780	5780	1782
446	20241022	124400	57358870	5790	5790	5790	5790	0
447	20241022	124300	57358870	5790	5790	5790	5790	0
448	20241022	124200	57358870	5790	5790	5790	5790	910
449	20241022	124100	52089970	5790	5790	5790	5790	0
450	20241022	124000	52089970	5790	5780	5790	5780	560
451	20241022	123900	48853160	5780	5780	5780	5780	140
452	20241022	123800	48043960	5770	5770	5770	5770	200
453	20241022	123700	46889960	5770	5770	5770	5770	1
454	20241022	123600	46884190	5780	5780	5780	5780	0
455	20241022	123500	46884190	5780	5780	5780	5780	0
456	20241022	123400	46884190	5780	5780	5780	5780	0
457	20241022	123300	46884190	5780	5780	5780	5780	0
458	20241022	123200	46884190	5780	5780	5780	5780	0
459	20241022	123100	46884190	5780	5780	5780	5780	0
460	20241022	123000	46884190	5780	5780	5780	5780	0
461	20241022	122900	46884190	5780	5780	5780	5780	0
462	20241022	122800	46884190	5780	5780	5790	5780	501
463	20241022	122700	43988400	5780	5780	5780	5780	21
464	20241022	122600	43867020	5770	5770	5770	5770	0
465	20241022	122500	43867020	5770	5770	5770	5770	17
466	20241022	122400	43768930	5780	5780	5780	5780	0
467	20241022	122300	43768930	5780	5780	5780	5780	0
468	20241022	122200	43768930	5780	5780	5780	5780	0
469	20241022	122100	43768930	5780	5780	5780	5780	0
470	20241022	122000	43768930	5780	5780	5780	5780	0
471	20241022	121900	43768930	5780	5780	5780	5780	0
472	20241022	121800	43768930	5780	5780	5780	5780	0
473	20241022	121700	43768930	5780	5780	5780	5780	0
474	20241022	121600	43768930	5780	5780	5780	5780	5
475	20241022	121500	43740030	5780	5780	5780	5780	2
476	20241022	121400	43728470	5780	5780	5780	5780	0
477	20241022	121300	43728470	5780	5780	5780	5780	1
478	20241022	121200	43722690	5770	5770	5770	5770	20
479	20241022	121100	43607290	5770	5770	5770	5770	0
480	20241022	121000	43607290	5770	5770	5770	5770	0
481	20241022	120900	43607290	5770	5770	5770	5770	0
482	20241022	120800	43607290	5770	5770	5770	5770	0
483	20241022	120700	43607290	5770	5770	5770	5770	0
484	20241022	120600	43607290	5770	5770	5770	5770	0
485	20241022	120500	43607290	5770	5770	5770	5770	0
486	20241022	120400	43607290	5770	5770	5770	5770	0
487	20241022	120300	43607290	5770	5770	5770	5770	0
488	20241022	120200	43607290	5770	5770	5770	5770	99
489	20241022	120100	43036060	5770	5780	5790	5770	352
490	20241022	120000	40998510	5780	5780	5790	5780	72
491	20241022	115900	40581660	5780	5780	5780	5780	84
492	20241022	115800	40096140	5780	5780	5780	5780	0
493	20241022	115700	40096140	5780	5780	5780	5780	0
494	20241022	115600	40096140	5780	5780	5780	5780	0
495	20241022	115500	40096140	5780	5780	5780	5780	0
496	20241022	115400	40096140	5780	5780	5780	5780	0
497	20241022	115300	40096140	5780	5780	5780	5780	0
498	20241022	115200	40096140	5780	5780	5780	5780	0
499	20241022	115100	40096140	5780	5780	5780	5780	0
500	20241022	115000	40096140	5780	5780	5780	5780	0
501	20241022	114900	40096140	5780	5780	5780	5780	0
502	20241022	114800	40096140	5780	5780	5780	5780	0
503	20241022	114700	40096140	5780	5780	5780	5780	0
504	20241022	114600	40096140	5780	5780	5780	5780	19
505	20241022	114500	39986320	5790	5790	5790	5790	0
506	20241022	114400	39986320	5790	5790	5790	5790	0
507	20241022	114300	39986320	5790	5790	5790	5790	100
508	20241022	114200	39407320	5790	5790	5790	5790	0
509	20241022	114100	39407320	5790	5780	5790	5780	863
510	20241022	114000	34413570	5780	5780	5780	5780	0
511	20241022	113900	34413570	5780	5780	5780	5780	0
512	20241022	113800	34413570	5780	5780	5780	5780	0
513	20241022	113700	34413570	5780	5780	5780	5780	0
514	20241022	113600	34413570	5780	5780	5780	5780	66
515	20241022	113500	34032090	5780	5780	5780	5780	0
516	20241022	113400	34032090	5780	5780	5780	5780	0
517	20241022	113300	34032090	5780	5780	5780	5780	0
518	20241022	113200	34032090	5780	5780	5780	5780	1
519	20241022	113100	34026310	5780	5780	5780	5780	0
520	20241022	113000	34026310	5780	5780	5780	5780	0
521	20241022	112900	34026310	5780	5780	5780	5780	0
522	20241022	112800	34026310	5780	5780	5780	5780	0
523	20241022	112700	34026310	5780	5780	5780	5780	0
524	20241022	112600	34026310	5780	5780	5780	5780	100
525	20241022	112500	33448310	5780	5780	5780	5780	0
526	20241022	112400	33448310	5780	5780	5780	5780	35
527	20241022	112300	33246010	5780	5780	5780	5780	0
528	20241022	112200	33246010	5780	5780	5780	5780	0
529	20241022	112100	33246010	5780	5780	5780	5780	0
530	20241022	112000	33246010	5780	5780	5780	5780	35
531	20241022	111900	33043710	5770	5770	5770	5770	0
532	20241022	111800	33043710	5770	5770	5770	5770	0
533	20241022	111700	33043710	5770	5770	5770	5770	0
534	20241022	111600	33043710	5770	5770	5770	5770	0
535	20241022	111500	33043710	5770	5770	5770	5770	0
536	20241022	111400	33043710	5770	5770	5770	5770	0
537	20241022	111300	33043710	5770	5770	5770	5770	0
538	20241022	111200	33043710	5770	5770	5770	5770	19
539	20241022	111100	32934080	5770	5770	5770	5770	0
540	20241022	111000	32934080	5770	5770	5770	5770	0
541	20241022	110900	32934080	5770	5770	5770	5770	0
542	20241022	110800	32934080	5770	5770	5770	5770	0
543	20241022	110700	32934080	5770	5770	5770	5770	0
544	20241022	110600	32934080	5770	5780	5780	5770	15
545	20241022	110500	32847480	5780	5780	5780	5780	0
546	20241022	110400	32847480	5780	5780	5780	5780	0
547	20241022	110300	32847480	5780	5780	5780	5780	0
548	20241022	110200	32847480	5780	5780	5780	5780	0
549	20241022	110100	32847480	5780	5780	5780	5780	0
550	20241022	110000	32847480	5780	5780	5780	5780	0
551	20241022	105900	32847480	5780	5780	5780	5780	0
552	20241022	105800	32847480	5780	5780	5780	5780	20
553	20241022	105700	32731880	5770	5770	5770	5770	0
554	20241022	105600	32731880	5770	5770	5770	5770	0
555	20241022	105500	32731880	5770	5770	5770	5770	0
556	20241022	105400	32731880	5770	5770	5770	5770	0
557	20241022	105300	32731880	5770	5770	5770	5770	0
558	20241022	105200	32731880	5770	5770	5770	5770	0
559	20241022	105100	32731880	5770	5770	5770	5770	150
560	20241022	105000	31866380	5770	5770	5770	5770	0
561	20241022	104900	31866380	5770	5770	5770	5770	0
562	20241022	104800	31866380	5770	5770	5770	5770	0
563	20241022	104700	31866380	5770	5770	5770	5770	0
564	20241022	104600	31866380	5770	5770	5770	5770	0
565	20241022	104500	31866380	5770	5770	5770	5770	0
566	20241022	104400	31866380	5770	5770	5770	5770	0
567	20241022	104300	31866380	5770	5770	5770	5770	0
568	20241022	104200	31866380	5770	5770	5770	5770	0
569	20241022	104100	31866380	5770	5770	5770	5770	0
570	20241022	104000	31866380	5770	5770	5770	5770	0
571	20241022	103900	31866380	5770	5770	5770	5770	0
572	20241022	103800	31866380	5770	5770	5770	5770	0
573	20241022	103700	31866380	5770	5770	5770	5770	1
574	20241022	103600	31860610	5770	5770	5770	5770	2
575	20241022	103500	31849070	5770	5770	5770	5770	0
576	20241022	103400	31849070	5770	5770	5770	5770	0
577	20241022	103300	31849070	5770	5770	5770	5770	0
578	20241022	103200	31849070	5770	5770	5770	5770	0
579	20241022	103100	31849070	5770	5770	5770	5770	0
580	20241022	103000	31849070	5770	5770	5770	5770	0
581	20241022	102900	31849070	5770	5770	5770	5770	0
582	20241022	102800	31849070	5770	5770	5770	5770	0
583	20241022	102700	31849070	5770	5770	5770	5770	0
584	20241022	102600	31849070	5770	5770	5770	5770	27
585	20241022	102500	31693280	5760	5760	5760	5760	0
586	20241022	102400	31693280	5760	5760	5760	5760	0
587	20241022	102300	31693280	5760	5760	5760	5760	0
588	20241022	102200	31693280	5760	5760	5760	5760	0
589	20241022	102100	31693280	5760	5760	5760	5760	0
590	20241022	102000	31693280	5760	5760	5760	5760	0
591	20241022	101900	31693280	5760	5760	5760	5760	0
592	20241022	101800	31693280	5760	5760	5760	5760	0
593	20241022	101700	31693280	5760	5760	5760	5760	0
594	20241022	101600	31693280	5760	5760	5760	5760	0
595	20241022	101500	31693280	5760	5760	5760	5760	0
596	20241022	101400	31693280	5760	5760	5760	5760	0
597	20241022	101300	31693280	5760	5760	5760	5760	0
598	20241022	101200	31693280	5760	5760	5760	5760	0
599	20241022	101100	31693280	5760	5760	5760	5760	0
600	20241022	101000	31693280	5760	5760	5760	5760	0
601	20241022	100900	31693280	5760	5760	5760	5760	8
602	20241022	100800	31647200	5770	5770	5770	5770	541
603	20241022	100700	28525630	5770	5770	5770	5770	0
604	20241022	100600	28525630	5770	5770	5770	5770	0
605	20241022	100500	28525630	5770	5770	5770	5770	1
606	20241022	100400	28519860	5770	5770	5770	5770	15
607	20241022	100300	28433310	5770	5770	5770	5770	2
608	20241022	100200	28421770	5770	5770	5770	5770	2
609	20241022	100100	28410230	5770	5770	5770	5770	0
610	20241022	100000	28410230	5770	5770	5770	5770	0
611	20241022	095900	28410230	5770	5770	5770	5770	0
612	20241022	095800	28410230	5770	5770	5770	5770	0
613	20241022	095700	28410230	5770	5770	5770	5770	0
614	20241022	095600	28410230	5770	5770	5770	5770	0
615	20241022	095500	28410230	5770	5770	5770	5770	0
616	20241022	095400	28410230	5770	5770	5770	5770	1
617	20241022	095300	28404460	5770	5770	5770	5770	0
618	20241022	095200	28404460	5770	5770	5770	5770	14
619	20241022	095100	28323680	5770	5770	5770	5770	5
620	20241022	095000	28294830	5760	5760	5760	5760	0
621	20241022	094900	28294830	5760	5760	5760	5760	60
622	20241022	094800	27949230	5760	5760	5760	5760	0
623	20241022	094700	27949230	5760	5770	5770	5760	10
624	20241022	094600	27891590	5770	5770	5770	5770	10
625	20241022	094500	27833890	5770	5770	5770	5770	1
626	20241022	094400	27828120	5800	5800	5800	5800	0
627	20241022	094300	27828120	5800	5800	5800	5800	0
628	20241022	094200	27828120	5800	5800	5800	5800	0
629	20241022	094100	27828120	5800	5790	5800	5790	264
630	20241022	094000	26296930	5800	5790	5800	5790	8
631	20241022	093900	26250550	5780	5780	5780	5780	496
632	20241022	093800	23383670	5780	5780	5780	5780	0
633	20241022	093700	23383670	5780	5780	5780	5780	4
634	20241022	093600	23360550	5770	5780	5780	5770	34
635	20241022	093500	23164150	5780	5780	5780	5780	0
636	20241022	093400	23164150	5780	5780	5780	5780	0
637	20241022	093300	23164150	5780	5790	5790	5780	212
638	20241022	093200	21938680	5800	5800	5800	5800	614
639	20241022	093100	18377480	5820	5810	5820	5810	217
640	20241022	093000	17115540	5820	5810	5820	5810	853
641	20241022	092900	12159280	5800	5800	5800	5800	1
642	20241022	092800	12153480	5800	5800	5800	5800	55
643	20241022	092700	11834480	5800	5800	5800	5800	14
644	20241022	092600	11753280	5800	5800	5800	5800	0
645	20241022	092500	11753280	5800	5800	5800	5800	227
646	20241022	092400	10436680	5780	5780	5780	5780	0
647	20241022	092300	10436680	5780	5780	5780	5780	0
648	20241022	092200	10436680	5780	5780	5780	5780	0
649	20241022	092100	10436680	5780	5780	5780	5780	0
650	20241022	092000	10436680	5780	5780	5780	5780	0
651	20241022	091900	10436680	5780	5790	5790	5780	1006
652	20241022	091800	4612940	5780	5780	5780	5780	13
653	20241022	091700	4537800	5790	5790	5790	5790	0
654	20241022	091600	4537800	5790	5790	5790	5790	102
655	20241022	091500	3947220	5780	5780	5780	5780	0
656	20241022	091400	3947220	5780	5780	5780	5780	1
657	20241022	091300	3941440	5780	5780	5780	5780	0
658	20241022	091200	3941440	5780	5780	5780	5780	1
659	20241022	091100	3935660	5790	5790	5790	5790	0
660	20241022	091000	3935660	5790	5790	5790	5790	0
661	20241022	090900	3935660	5790	5780	5790	5780	29
662	20241022	090800	3767950	5780	5780	5780	5780	1
663	20241022	090700	3762170	5800	5800	5800	5800	2
664	20241022	090600	3750570	5770	5770	5770	5770	8
665	20241022	090500	3704410	5760	5760	5760	5760	0
666	20241022	090400	3704410	5760	5770	5770	5760	273
667	20241022	090300	2129700	5810	5800	5810	5800	200
668	20241022	090200	967790	5830	5830	5830	5830	0
669	20241022	090100	967790	5830	5830	5830	5830	0
670	20241022	090000	967790	5830	5760	5830	5760	167