KissMeData/073010/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195200	759191955	4000	4000	4000	4000	5491
3	20241022	195100	759191955	4000	4000	4000	4000	0
4	20241022	195000	759191955	4000	4000	4000	4000	0
5	20241022	194900	759191955	4000	4000	4000	4000	0
6	20241022	194800	759191955	4000	4000	4000	4000	0
7	20241022	194700	759191955	4000	4000	4000	4000	0
8	20241022	194600	759191955	4000	4000	4000	4000	0
9	20241022	194500	759191955	4000	4000	4000	4000	0
10	20241022	194400	759191955	4000	4000	4000	4000	0
11	20241022	194300	759191955	4000	4000	4000	4000	0
12	20241022	194200	759191955	4000	4000	4000	4000	0
13	20241022	194100	759191955	4000	4000	4000	4000	0
14	20241022	194000	759191955	4000	4000	4000	4000	0
15	20241022	193900	759191955	4000	4000	4000	4000	0
16	20241022	193800	759191955	4000	4000	4000	4000	0
17	20241022	193700	759191955	4000	4000	4000	4000	0
18	20241022	193600	759191955	4000	4000	4000	4000	0
19	20241022	193500	759191955	4000	4000	4000	4000	0
20	20241022	193400	759191955	4000	4000	4000	4000	0
21	20241022	193300	759191955	4000	4000	4000	4000	0
22	20241022	193200	759191955	4000	4000	4000	4000	0
23	20241022	193100	759191955	4000	4000	4000	4000	0
24	20241022	193000	759191955	4000	4000	4000	4000	0
25	20241022	192900	759191955	4000	4000	4000	4000	0
26	20241022	192800	759191955	4000	4000	4000	4000	0
27	20241022	192700	759191955	4000	4000	4000	4000	0
28	20241022	192600	759191955	4000	4000	4000	4000	0
29	20241022	192500	759191955	4000	4000	4000	4000	0
30	20241022	192400	759191955	4000	4000	4000	4000	0
31	20241022	192300	759191955	4000	4000	4000	4000	0
32	20241022	192200	759191955	4000	4000	4000	4000	5491
33	20241022	192100	759191955	4000	4000	4000	4000	0
34	20241022	192000	759191955	4000	4000	4000	4000	0
35	20241022	191900	759191955	4000	4000	4000	4000	0
36	20241022	191800	759191955	4000	4000	4000	4000	0
37	20241022	191700	759191955	4000	4000	4000	4000	0
38	20241022	191600	759191955	4000	4000	4000	4000	0
39	20241022	191500	759191955	4000	4000	4000	4000	0
40	20241022	191400	759191955	4000	4000	4000	4000	0
41	20241022	191300	759191955	4000	4000	4000	4000	0
42	20241022	191200	759191955	4000	4000	4000	4000	0
43	20241022	191100	759191955	4000	4000	4000	4000	0
44	20241022	191000	759191955	4000	4000	4000	4000	0
45	20241022	190900	759191955	4000	4000	4000	4000	0
46	20241022	190800	759191955	4000	4000	4000	4000	0
47	20241022	190700	759191955	4000	4000	4000	4000	0
48	20241022	190600	759191955	4000	4000	4000	4000	0
49	20241022	190500	759191955	4000	4000	4000	4000	0
50	20241022	190400	759191955	4000	4000	4000	4000	0
51	20241022	190300	759191955	4000	4000	4000	4000	0
52	20241022	190200	759191955	4000	4000	4000	4000	0
53	20241022	190100	759191955	4000	4000	4000	4000	0
54	20241022	190000	759191955	4000	4000	4000	4000	0
55	20241022	185900	759191955	4000	4000	4000	4000	0
56	20241022	185800	759191955	4000	4000	4000	4000	0
57	20241022	185700	759191955	4000	4000	4000	4000	0
58	20241022	185600	759191955	4000	4000	4000	4000	0
59	20241022	185500	759191955	4000	4000	4000	4000	0
60	20241022	185400	759191955	4000	4000	4000	4000	0
61	20241022	185300	759191955	4000	4000	4000	4000	0
62	20241022	185200	759191955	4000	4000	4000	4000	5491
63	20241022	185100	759191955	4000	4000	4000	4000	0
64	20241022	185000	759191955	4000	4000	4000	4000	0
65	20241022	184900	759191955	4000	4000	4000	4000	0
66	20241022	184800	759191955	4000	4000	4000	4000	0
67	20241022	184700	759191955	4000	4000	4000	4000	0
68	20241022	184600	759191955	4000	4000	4000	4000	0
69	20241022	184500	759191955	4000	4000	4000	4000	0
70	20241022	184400	759191955	4000	4000	4000	4000	0
71	20241022	184300	759191955	4000	4000	4000	4000	0
72	20241022	184200	759191955	4000	4000	4000	4000	0
73	20241022	184100	759191955	4000	4000	4000	4000	0
74	20241022	184000	759191955	4000	4000	4000	4000	0
75	20241022	183900	759191955	4000	4000	4000	4000	0
76	20241022	183800	759191955	4000	4000	4000	4000	0
77	20241022	183700	759191955	4000	4000	4000	4000	0
78	20241022	183600	759191955	4000	4000	4000	4000	0
79	20241022	183500	759191955	4000	4000	4000	4000	0
80	20241022	183400	759191955	4000	4000	4000	4000	0
81	20241022	183300	759191955	4000	4000	4000	4000	0
82	20241022	183200	759191955	4000	4000	4000	4000	0
83	20241022	183100	759191955	4000	4000	4000	4000	0
84	20241022	183000	759191955	4000	4000	4000	4000	0
85	20241022	182900	759191955	4000	4000	4000	4000	0
86	20241022	182800	759191955	4000	4000	4000	4000	0
87	20241022	182700	759191955	4000	4000	4000	4000	0
88	20241022	182600	759191955	4000	4000	4000	4000	0
89	20241022	182500	759191955	4000	4000	4000	4000	0
90	20241022	182400	759191955	4000	4000	4000	4000	0
91	20241022	182300	759191955	4000	4000	4000	4000	0
92	20241022	182200	759191955	4000	4000	4000	4000	5491
93	20241022	182100	759191955	4000	4000	4000	4000	0
94	20241022	182000	759191955	4000	4000	4000	4000	0
95	20241022	181900	759191955	4000	4000	4000	4000	0
96	20241022	181800	759191955	4000	4000	4000	4000	0
97	20241022	181700	759191955	4000	4000	4000	4000	0
98	20241022	181600	759191955	4000	4000	4000	4000	0
99	20241022	181500	759191955	4000	4000	4000	4000	0
100	20241022	181400	759191955	4000	4000	4000	4000	0
101	20241022	181300	759191955	4000	4000	4000	4000	0
102	20241022	181200	759191955	4000	4000	4000	4000	0
103	20241022	181100	759191955	4000	4000	4000	4000	0
104	20241022	181000	759191955	4000	4000	4000	4000	0
105	20241022	180900	759191955	4000	4000	4000	4000	0
106	20241022	180800	759191955	4000	4000	4000	4000	0
107	20241022	180700	759191955	4000	4000	4000	4000	0
108	20241022	180600	759191955	4000	4000	4000	4000	0
109	20241022	180500	759191955	4000	4000	4000	4000	0
110	20241022	180400	759191955	4000	4000	4000	4000	0
111	20241022	180300	759191955	4000	4000	4000	4000	0
112	20241022	180200	759191955	4000	4000	4000	4000	0
113	20241022	180100	759191955	4000	4000	4000	4000	0
114	20241022	180000	759191955	4000	4000	4000	4000	0
115	20241022	175900	759191955	4000	4000	4000	4000	0
116	20241022	175800	759191955	4000	4000	4000	4000	0
117	20241022	175700	759191955	4000	4000	4000	4000	0
118	20241022	175600	759191955	4000	4000	4000	4000	0
119	20241022	175500	759191955	4000	4000	4000	4000	0
120	20241022	175400	759191955	4000	4000	4000	4000	0
121	20241022	175300	759191955	4000	4000	4000	4000	0
122	20241022	175200	759191955	4000	4000	4000	4000	5491
123	20241022	175100	759191955	4000	4000	4000	4000	0
124	20241022	175000	759191955	4000	4000	4000	4000	0
125	20241022	174900	759191955	4000	4000	4000	4000	0
126	20241022	174800	759191955	4000	4000	4000	4000	0
127	20241022	174700	759191955	4000	4000	4000	4000	0
128	20241022	174600	759191955	4000	4000	4000	4000	0
129	20241022	174500	759191955	4000	4000	4000	4000	0
130	20241022	174400	759191955	4000	4000	4000	4000	0
131	20241022	174300	759191955	4000	4000	4000	4000	0
132	20241022	174200	759191955	4000	4000	4000	4000	0
133	20241022	174100	759191955	4000	4000	4000	4000	0
134	20241022	174000	759191955	4000	4000	4000	4000	0
135	20241022	173900	759191955	4000	4000	4000	4000	0
136	20241022	173800	759191955	4000	4000	4000	4000	0
137	20241022	173700	759191955	4000	4000	4000	4000	0
138	20241022	173600	759191955	4000	4000	4000	4000	0
139	20241022	173500	759191955	4000	4000	4000	4000	0
140	20241022	173400	759191955	4000	4000	4000	4000	0
141	20241022	173300	759191955	4000	4000	4000	4000	0
142	20241022	173200	759191955	4000	4000	4000	4000	0
143	20241022	173100	759191955	4000	4000	4000	4000	0
144	20241022	173000	759191955	4000	4000	4000	4000	0
145	20241022	172900	759191955	4000	4000	4000	4000	0
146	20241022	172800	759191955	4000	4000	4000	4000	0
147	20241022	172700	759191955	4000	4000	4000	4000	0
148	20241022	172600	759191955	4000	4000	4000	4000	0
149	20241022	172500	759191955	4000	4000	4000	4000	0
150	20241022	172400	759191955	4000	4000	4000	4000	0
151	20241022	172300	759191955	4000	4000	4000	4000	0
152	20241022	172200	759191955	4000	4000	4000	4000	5491
153	20241022	172100	759191955	4000	4000	4000	4000	0
154	20241022	172000	759191955	4000	4000	4000	4000	0
155	20241022	171900	759191955	4000	4000	4000	4000	0
156	20241022	171800	759191955	4000	4000	4000	4000	0
157	20241022	171700	759191955	4000	4000	4000	4000	0
158	20241022	171600	759191955	4000	4000	4000	4000	0
159	20241022	171500	759191955	4000	4000	4000	4000	0
160	20241022	171400	759191955	4000	4000	4000	4000	0
161	20241022	171300	759191955	4000	4000	4000	4000	0
162	20241022	171200	759191955	4000	4000	4000	4000	0
163	20241022	171100	759191955	4000	4000	4000	4000	0
164	20241022	171000	759191955	4000	4000	4000	4000	0
165	20241022	170900	759191955	4000	4000	4000	4000	0
166	20241022	170800	759191955	4000	4000	4000	4000	0
167	20241022	170700	759191955	4000	4000	4000	4000	0
168	20241022	170600	759191955	4000	4000	4000	4000	0
169	20241022	170500	759191955	4000	4000	4000	4000	0
170	20241022	170400	759191955	4000	4000	4000	4000	0
171	20241022	170300	759191955	4000	4000	4000	4000	0
172	20241022	170200	759191955	4000	4000	4000	4000	0
173	20241022	170100	759191955	4000	4000	4000	4000	0
174	20241022	170000	759191955	4000	4000	4000	4000	0
175	20241022	165900	759191955	4000	4000	4000	4000	0
176	20241022	165800	759191955	4000	4000	4000	4000	0
177	20241022	165700	759191955	4000	4000	4000	4000	0
178	20241022	165600	759191955	4000	4000	4000	4000	0
179	20241022	165500	759191955	4000	4000	4000	4000	0
180	20241022	165400	759191955	4000	4000	4000	4000	0
181	20241022	165300	759191955	4000	4000	4000	4000	0
182	20241022	165200	759191955	4000	4000	4000	4000	5491
183	20241022	165100	759191955	4000	4000	4000	4000	0
184	20241022	165000	759191955	4000	4000	4000	4000	0
185	20241022	164900	759191955	4000	4000	4000	4000	0
186	20241022	164800	759191955	4000	4000	4000	4000	0
187	20241022	164700	759191955	4000	4000	4000	4000	0
188	20241022	164600	759191955	4000	4000	4000	4000	0
189	20241022	164500	759191955	4000	4000	4000	4000	0
190	20241022	164400	759191955	4000	4000	4000	4000	0
191	20241022	164300	759191955	4000	4000	4000	4000	0
192	20241022	164200	759191955	4000	4000	4000	4000	0
193	20241022	164100	759191955	4000	4000	4000	4000	0
194	20241022	164000	759191955	4000	4000	4000	4000	0
195	20241022	163900	759191955	4000	4000	4000	4000	0
196	20241022	163800	759191955	4000	4000	4000	4000	0
197	20241022	163700	759191955	4000	4000	4000	4000	0
198	20241022	163600	759191955	4000	4000	4000	4000	0
199	20241022	163500	759191955	4000	4000	4000	4000	0
200	20241022	163400	759191955	4000	4000	4000	4000	0
201	20241022	163300	759191955	4000	4000	4000	4000	0
202	20241022	163200	759191955	4000	4000	4000	4000	0
203	20241022	163100	759191955	4000	4000	4000	4000	0
204	20241022	163000	759191955	4000	4000	4000	4000	0
205	20241022	162900	759191955	4000	4000	4000	4000	0
206	20241022	162800	759191955	4000	4000	4000	4000	0
207	20241022	162700	759191955	4000	4000	4000	4000	0
208	20241022	162600	759191955	4000	4000	4000	4000	0
209	20241022	162500	759191955	4000	4000	4000	4000	0
210	20241022	162400	759191955	4000	4000	4000	4000	0
211	20241022	162300	759191955	4000	4000	4000	4000	0
212	20241022	162200	759191955	4000	4000	4000	4000	5491
213	20241022	162100	759191955	4000	4000	4000	4000	0
214	20241022	162000	759191955	4000	4000	4000	4000	0
215	20241022	161900	759191955	4000	4000	4000	4000	0
216	20241022	161800	759191955	4000	4000	4000	4000	0
217	20241022	161700	759191955	4000	4000	4000	4000	0
218	20241022	161600	759191955	4000	4000	4000	4000	0
219	20241022	161500	759191955	4000	4000	4000	4000	0
220	20241022	161400	759191955	4000	4000	4000	4000	0
221	20241022	161300	759191955	4000	4000	4000	4000	0
222	20241022	161200	759191955	4000	4000	4000	4000	0
223	20241022	161100	759191955	4000	4000	4000	4000	0
224	20241022	161000	759191955	4000	4000	4000	4000	0
225	20241022	160900	759191955	4000	4000	4000	4000	0
226	20241022	160800	759191955	4000	4000	4000	4000	0
227	20241022	160700	759191955	4000	4000	4000	4000	0
228	20241022	160600	759191955	4000	4000	4000	4000	0
229	20241022	160500	759191955	4000	4000	4000	4000	0
230	20241022	160400	759191955	4000	4000	4000	4000	0
231	20241022	160300	759191955	4000	4000	4000	4000	0
232	20241022	160200	759191955	4000	4000	4000	4000	0
233	20241022	160100	759191955	4000	4000	4000	4000	0
234	20241022	160000	759191955	4000	4000	4000	4000	0
235	20241022	155900	759191955	4000	4000	4000	4000	0
236	20241022	155800	759191955	4000	4000	4000	4000	0
237	20241022	155700	759191955	4000	4000	4000	4000	0
238	20241022	155600	759191955	4000	4000	4000	4000	0
239	20241022	155500	759191955	4000	4000	4000	4000	0
240	20241022	155400	759191955	4000	4000	4000	4000	0
241	20241022	155300	759191955	4000	4000	4000	4000	0
242	20241022	155200	759191955	4000	4000	4000	4000	5491
243	20241022	155100	759191955	4000	4000	4000	4000	0
244	20241022	155000	759191955	4000	4000	4000	4000	0
245	20241022	154900	759191955	4000	4000	4000	4000	0
246	20241022	154800	759191955	4000	4000	4000	4000	0
247	20241022	154700	759191955	4000	4000	4000	4000	0
248	20241022	154600	759191955	4000	4000	4000	4000	0
249	20241022	154500	759191955	4000	4000	4000	4000	0
250	20241022	154400	759191955	4000	4000	4000	4000	0
251	20241022	154300	759191955	4000	4000	4000	4000	0
252	20241022	154200	759191955	4000	4000	4000	4000	0
253	20241022	154100	759191955	4000	4000	4000	4000	0
254	20241022	154000	759191955	4000	4000	4000	4000	0
255	20241022	153900	759191955	4000	4000	4000	4000	0
256	20241022	153800	759191955	4000	4000	4000	4000	0
257	20241022	153700	759191955	4000	4000	4000	4000	0
258	20241022	153600	759191955	4000	4000	4000	4000	0
259	20241022	153500	759191955	4000	4000	4000	4000	0
260	20241022	153400	759191955	4000	4000	4000	4000	0
261	20241022	153300	759191955	4000	4000	4000	4000	0
262	20241022	153200	759191955	4000	4000	4000	4000	0
263	20241022	153100	759191955	4000	4000	4000	4000	0
264	20241022	153000	759191955	4000	4000	4000	4000	5491
265	20241022	152900	737227955	4005	4005	4005	4005	0
266	20241022	152800	737227955	4005	4005	4005	4005	0
267	20241022	152700	737227955	4005	4005	4005	4005	0
268	20241022	152600	737227955	4005	4005	4005	4005	0
269	20241022	152500	737227955	4005	4005	4005	4005	0
270	20241022	152400	737227955	4005	4005	4005	4005	0
271	20241022	152300	737227955	4005	4005	4005	4005	0
272	20241022	152200	737227955	4005	4005	4005	4005	0
273	20241022	152100	737227955	4005	4005	4005	4005	0
274	20241022	152000	737227955	4005	4005	4005	4005	0
275	20241022	151900	737227955	4005	4010	4010	4005	801
276	20241022	151800	734015975	4010	4010	4010	4010	114
277	20241022	151700	733558835	4005	4010	4010	4005	471
278	20241022	151600	731671375	4015	4015	4015	4015	0
279	20241022	151500	731671375	4015	4015	4015	4015	0
280	20241022	151400	731671375	4015	4015	4015	4015	0
281	20241022	151300	731671375	4015	4015	4015	4015	3
282	20241022	151200	731659330	4010	4010	4010	4010	22
283	20241022	151100	731571110	4010	4010	4010	4010	31
284	20241022	151000	731446800	4010	4010	4010	4010	0
285	20241022	150900	731446800	4010	4010	4010	4010	0
286	20241022	150800	731446800	4010	4010	4010	4010	2
287	20241022	150700	731438780	4010	4010	4010	4010	38
288	20241022	150600	731286400	4010	4010	4010	4010	100
289	20241022	150500	730885400	4015	4015	4015	4015	0
290	20241022	150400	730885400	4015	4015	4015	4015	0
291	20241022	150300	730885400	4015	4010	4015	4005	215
292	20241022	150200	730024235	4010	4010	4010	4010	40
293	20241022	150100	729863835	4005	4020	4020	4005	4994
294	20241022	150000	709840335	4025	4040	4045	4025	1410
295	20241022	145900	704151590	4060	4030	4060	4030	1145
296	20241022	145800	699507015	4030	4030	4030	4030	9
297	20241022	145700	699470745	4030	4025	4030	4025	1006
298	20241022	145600	695419995	4020	4020	4020	4015	1029
299	20241022	145500	691284865	4020	4020	4020	4020	4
300	20241022	145400	691268785	4015	4020	4025	4015	33
301	20241022	145300	691136170	4025	4025	4025	4025	1
302	20241022	145200	691132145	4010	4010	4010	4010	0
303	20241022	145100	691132145	4010	4025	4025	4010	1419
304	20241022	145000	685434490	4020	4020	4020	4020	1
305	20241022	144900	685430470	4025	4025	4025	4025	4
306	20241022	144800	685414370	4025	4025	4025	4025	2
307	20241022	144700	685406320	4020	4020	4020	4020	59
308	20241022	144600	685169140	4020	4020	4020	4020	18
309	20241022	144500	685096780	4015	4025	4025	4015	763
310	20241022	144400	682027440	4025	4025	4025	4025	26
311	20241022	144300	681922790	4030	4030	4030	4030	10
312	20241022	144200	681882490	4030	4030	4030	4030	11
313	20241022	144100	681838160	4030	4030	4030	4030	10
314	20241022	144000	681797860	4030	4030	4030	4030	51
315	20241022	143900	681592330	4030	4030	4030	4030	110
316	20241022	143800	681149030	4025	4025	4025	4025	0
317	20241022	143700	681149030	4025	4025	4025	4025	39
318	20241022	143600	680992055	4025	4025	4025	4025	2
319	20241022	143500	680984005	4030	4030	4030	4030	0
320	20241022	143400	680984005	4030	4030	4030	4030	5
321	20241022	143300	680963855	4035	4035	4035	4035	0
322	20241022	143200	680963855	4035	4035	4035	4035	0
323	20241022	143100	680963855	4035	4035	4035	4035	7
324	20241022	143000	680935610	4030	4030	4030	4030	6
325	20241022	142900	680911430	4030	4030	4030	4030	23
326	20241022	142800	680818740	4030	4030	4030	4030	1
327	20241022	142700	680814710	4030	4030	4030	4030	0
328	20241022	142600	680814710	4030	4030	4030	4030	0
329	20241022	142500	680814710	4030	4030	4030	4030	0
330	20241022	142400	680814710	4030	4030	4030	4030	0
331	20241022	142300	680814710	4030	4030	4030	4030	10
332	20241022	142200	680774410	4030	4030	4030	4030	0
333	20241022	142100	680774410	4030	4030	4030	4030	0
334	20241022	142000	680774410	4030	4030	4030	4030	47
335	20241022	141900	680585000	4030	4030	4030	4030	0
336	20241022	141800	680585000	4030	4030	4030	4030	0
337	20241022	141700	680585000	4030	4030	4030	4030	110
338	20241022	141600	680141700	4035	4035	4035	4035	0
339	20241022	141500	680141700	4035	4035	4035	4035	100
340	20241022	141400	679738200	4035	4035	4035	4035	15
341	20241022	141300	679677675	4035	4035	4035	4035	1
342	20241022	141200	679673640	4035	4035	4035	4035	10
343	20241022	141100	679633290	4020	4020	4020	4020	1
344	20241022	141000	679629270	4015	4015	4015	4015	8311
345	20241022	140900	646260605	4010	4010	4010	4010	0
346	20241022	140800	646260605	4010	4015	4015	4010	1155
347	20241022	140700	641623605	4015	4015	4015	4015	0
348	20241022	140600	641623605	4015	4015	4015	4015	145
349	20241022	140500	641041430	4015	4015	4015	4015	1074
350	20241022	140400	636729320	4010	4015	4015	4010	127
351	20241022	140300	636220000	4015	4030	4030	4015	4367
352	20241022	140200	618666180	4035	4035	4035	4035	0
353	20241022	140100	618666180	4035	4035	4035	4035	401
354	20241022	140000	617048145	4035	4035	4035	4035	34
355	20241022	135900	616910955	4040	4040	4040	4040	46
356	20241022	135800	616725115	4040	4035	4040	4035	82
357	20241022	135700	616394085	4035	4035	4035	4035	0
358	20241022	135600	616394085	4035	4035	4035	4035	7
359	20241022	135500	616365840	4030	4030	4030	4030	496
360	20241022	135400	614366960	4030	4030	4030	4030	0
361	20241022	135300	614366960	4030	4035	4035	4030	3410
362	20241022	135200	600623155	4035	4045	4045	4035	2700
363	20241022	135100	589714955	4060	4060	4060	4060	0
364	20241022	135000	589714955	4060	4060	4060	4060	0
365	20241022	134900	589714955	4060	4060	4060	4060	0
366	20241022	134800	589714955	4060	4055	4060	4055	108
367	20241022	134700	589276965	4055	4055	4055	4055	1
368	20241022	134600	589272910	4055	4055	4055	4055	0
369	20241022	134500	589272910	4055	4050	4055	4050	103
370	20241022	134400	588855745	4045	4045	4045	4045	39
371	20241022	134300	588697990	4040	4040	4040	4040	0
372	20241022	134200	588697990	4040	4045	4045	4040	50
373	20241022	134100	588495790	4045	4045	4045	4045	0
374	20241022	134000	588495790	4045	4050	4050	4045	500
375	20241022	133900	586471550	4050	4050	4050	4050	0
376	20241022	133800	586471550	4050	4055	4055	4050	63
377	20241022	133700	586216355	4060	4065	4065	4060	740
378	20241022	133600	583211255	4075	4060	4095	4060	1049
379	20241022	133500	578936885	4055	4055	4055	4055	0
380	20241022	133400	578936885	4055	4060	4095	4055	2091
381	20241022	133300	570437800	4060	4060	4060	4060	0
382	20241022	133200	570437800	4060	4060	4060	4060	0
383	20241022	133100	570437800	4060	4060	4060	4060	0
384	20241022	133000	570437800	4060	4060	4060	4060	0
385	20241022	132900	570437800	4060	4060	4060	4060	35
386	20241022	132800	570295700	4065	4065	4065	4065	0
387	20241022	132700	570295700	4065	4065	4065	4065	0
388	20241022	132600	570295700	4065	4070	4070	4065	503
389	20241022	132500	568251000	4075	4075	4075	4075	0
390	20241022	132400	568251000	4075	4075	4075	4075	0
391	20241022	132300	568251000	4075	4075	4075	4075	3
392	20241022	132200	568238775	4055	4070	4070	4055	569
393	20241022	132100	565923720	4070	4055	4070	4055	603
394	20241022	132000	563476390	4035	4035	4035	4035	0
395	20241022	131900	563476390	4035	4045	4050	4035	1001
396	20241022	131800	559426715	4030	4030	4030	4030	0
397	20241022	131700	559426715	4030	4030	4030	4030	0
398	20241022	131600	559426715	4030	4030	4030	4030	0
399	20241022	131500	559426715	4030	4030	4030	4030	0
400	20241022	131400	559426715	4030	4030	4030	4030	5
401	20241022	131300	559406565	4030	4030	4030	4030	0
402	20241022	131200	559406565	4030	4030	4030	4030	0
403	20241022	131100	559406565	4030	4035	4035	4030	1000
404	20241022	131000	555376335	4035	4035	4035	4035	0
405	20241022	130900	555376335	4035	4035	4035	4035	0
406	20241022	130800	555376335	4035	4035	4035	4035	0
407	20241022	130700	555376335	4035	4035	4035	4035	0
408	20241022	130600	555376335	4035	4035	4035	4035	13
409	20241022	130500	555323880	4035	4035	4035	4035	539
410	20241022	130400	553149015	4035	4035	4035	4035	0
411	20241022	130300	553149015	4035	4035	4035	4035	0
412	20241022	130200	553149015	4035	4035	4035	4035	0
413	20241022	130100	553149015	4035	4030	4035	4030	7
414	20241022	130000	553120790	4030	4030	4030	4030	0
415	20241022	125900	553120790	4030	4030	4030	4030	0
416	20241022	125800	553120790	4030	4030	4030	4030	553
417	20241022	125700	550892200	4030	4030	4030	4030	0
418	20241022	125600	550892200	4030	4030	4030	4030	695
419	20241022	125500	548091350	4030	4030	4030	4030	0
420	20241022	125400	548091350	4030	4030	4030	4030	0
421	20241022	125300	548091350	4030	4030	4030	4030	0
422	20241022	125200	548091350	4030	4035	4035	4030	1100
423	20241022	125100	543653350	4030	4045	4045	4025	4982
424	20241022	125000	523543875	4060	4060	4060	4060	123
425	20241022	124900	523044495	4060	4045	4060	4045	6
426	20241022	124800	523020210	4045	4045	4045	4045	100
427	20241022	124700	522615710	4050	4040	4050	4040	1038
428	20241022	124600	518412815	4050	4050	4050	4050	431
429	20241022	124500	516667265	4055	4055	4055	4055	0
430	20241022	124400	516667265	4055	4050	4055	4050	40
431	20241022	124300	516505235	4050	4050	4050	4050	1000
432	20241022	124200	512455235	4060	4060	4060	4060	0
433	20241022	124100	512455235	4060	4060	4060	4060	0
434	20241022	124000	512455235	4060	4060	4060	4060	9
435	20241022	123900	512418695	4060	4060	4060	4060	9
436	20241022	123800	512382155	4060	4065	4065	4060	1284
437	20241022	123700	507168275	4070	4070	4070	4070	0
438	20241022	123600	507168275	4070	4070	4070	4070	0
439	20241022	123500	507168275	4070	4070	4070	4070	0
440	20241022	123400	507168275	4070	4070	4070	4070	1
441	20241022	123300	507164205	4070	4070	4070	4070	0
442	20241022	123200	507164205	4070	4070	4070	4070	0
443	20241022	123100	507164205	4070	4070	4070	4070	11
444	20241022	123000	507119435	4070	4070	4070	4070	0
445	20241022	122900	507119435	4070	4070	4070	4070	0
446	20241022	122800	507119435	4070	4070	4070	4070	0
447	20241022	122700	507119435	4070	4070	4070	4070	1170
448	20241022	122600	502357535	4075	4090	4090	4075	285
449	20241022	122500	501193160	4090	4090	4090	4090	0
450	20241022	122400	501193160	4090	4090	4090	4090	0
451	20241022	122300	501193160	4090	4085	4090	4075	124
452	20241022	122200	500687495	4090	4090	4090	4090	0
453	20241022	122100	500687495	4090	4085	4090	4085	9
454	20241022	122000	500650710	4080	4080	4080	4080	0
455	20241022	121900	500650710	4080	4080	4080	4080	0
456	20241022	121800	500650710	4080	4080	4080	4080	200
457	20241022	121700	499834710	4080	4080	4080	4080	0
458	20241022	121600	499834710	4080	4080	4080	4080	0
459	20241022	121500	499834710	4080	4080	4080	4080	0
460	20241022	121400	499834710	4080	4080	4080	4080	0
461	20241022	121300	499834710	4080	4080	4080	4080	0
462	20241022	121200	499834710	4080	4080	4080	4080	0
463	20241022	121100	499834710	4080	4080	4080	4080	1965
464	20241022	121000	491817510	4080	4080	4080	4080	5
465	20241022	120900	491797110	4080	4080	4080	4080	0
466	20241022	120800	491797110	4080	4090	4090	4080	2000
467	20241022	120700	483637090	4085	4090	4090	4080	2922
468	20241022	120600	471696795	4090	4090	4090	4090	0
469	20241022	120500	471696795	4090	4090	4090	4090	105
470	20241022	120400	471267345	4100	4100	4100	4100	0
471	20241022	120300	471267345	4100	4100	4100	4100	0
472	20241022	120200	471267345	4100	4100	4100	4100	0
473	20241022	120100	471267345	4100	4100	4100	4100	0
474	20241022	120000	471267345	4100	4085	4100	4085	1196
475	20241022	115900	466377450	4080	4080	4080	4080	0
476	20241022	115800	466377450	4080	4080	4080	4080	0
477	20241022	115700	466377450	4080	4080	4080	4080	0
478	20241022	115600	466377450	4080	4080	4080	4080	3
479	20241022	115500	466365210	4080	4080	4080	4080	0
480	20241022	115400	466365210	4080	4080	4080	4080	0
481	20241022	115300	466365210	4080	4080	4080	4080	3308
482	20241022	115200	452868570	4080	4080	4080	4080	0
483	20241022	115100	452868570	4080	4070	4080	4070	3
484	20241022	115000	452856340	4070	4070	4070	4070	0
485	20241022	114900	452856340	4070	4070	4070	4070	0
486	20241022	114800	452856340	4070	4070	4070	4070	0
487	20241022	114700	452856340	4070	4070	4090	4070	4
488	20241022	114600	452840030	4060	4070	4080	4060	3053
489	20241022	114500	440384830	4070	4070	4070	4070	0
490	20241022	114400	440384830	4070	4070	4070	4070	0
491	20241022	114300	440384830	4070	4070	4070	4070	4
492	20241022	114200	440368550	4070	4070	4070	4070	0
493	20241022	114100	440368550	4070	4070	4070	4070	1
494	20241022	114000	440364480	4070	4070	4070	4070	0
495	20241022	113900	440364480	4070	4070	4070	4070	0
496	20241022	113800	440364480	4070	4060	4070	4060	7
497	20241022	113700	440336000	4060	4050	4060	4050	786
498	20241022	113600	437152210	4050	4050	4050	4050	3
499	20241022	113500	437140060	4050	4040	4050	4040	895
500	20241022	113400	433524210	4035	4035	4035	4035	20
501	20241022	113300	433443510	4035	4035	4035	4035	20
502	20241022	113200	433362810	4040	4040	4040	4040	1
503	20241022	113100	433358770	4040	4040	4040	4040	1
504	20241022	113000	433354730	4040	4040	4040	4040	308
505	20241022	112900	432110410	4045	4045	4045	4045	0
506	20241022	112800	432110410	4045	4045	4045	4045	0
507	20241022	112700	432110410	4045	4045	4045	4045	0
508	20241022	112600	432110410	4045	4045	4045	4045	0
509	20241022	112500	432110410	4045	4045	4045	4045	0
510	20241022	112400	432110410	4045	4045	4045	4045	0
511	20241022	112300	432110410	4045	4045	4045	4045	0
512	20241022	112200	432110410	4045	4045	4045	4045	0
513	20241022	112100	432110410	4045	4045	4045	4045	2
514	20241022	112000	432102320	4045	4045	4045	4045	0
515	20241022	111900	432102320	4045	4045	4045	4045	32
516	20241022	111800	431972880	4045	4045	4045	4045	0
517	20241022	111700	431972880	4045	4045	4045	4045	200
518	20241022	111600	431163880	4040	4040	4040	4040	1
519	20241022	111500	431159840	4035	4035	4035	4035	2
520	20241022	111400	431151770	4030	4030	4030	4030	0
521	20241022	111300	431151770	4030	4045	4045	4030	1679
522	20241022	111200	424376625	4050	4050	4050	4050	0
523	20241022	111100	424376625	4050	4050	4050	4050	0
524	20241022	111000	424376625	4050	4050	4050	4050	0
525	20241022	110900	424376625	4050	4050	4050	4050	0
526	20241022	110800	424376625	4050	4050	4050	4050	1
527	20241022	110700	424372575	4050	4050	4050	4050	8
528	20241022	110600	424340175	4050	4045	4050	4045	3
529	20241022	110500	424328035	4050	4050	4050	4050	0
530	20241022	110400	424328035	4050	4040	4050	4040	747
531	20241022	110300	421307690	4040	4040	4040	4040	0
532	20241022	110200	421307690	4040	4040	4040	4040	229
533	20241022	110100	420382530	4040	4040	4040	4040	33
534	20241022	110000	420249210	4045	4045	4045	4045	0
535	20241022	105900	420249210	4045	4050	4050	4040	4454
536	20241022	105800	402247060	4055	4055	4055	4055	100
537	20241022	105700	401841560	4055	4055	4055	4055	0
538	20241022	105600	401841560	4055	4055	4055	4055	0
539	20241022	105500	401841560	4055	4065	4065	4055	547
540	20241022	105400	399622085	4065	4065	4065	4065	5
541	20241022	105300	399601760	4065	4070	4070	4065	137
542	20241022	105200	399044175	4070	4070	4070	4070	1
543	20241022	105100	399040105	4085	4085	4085	4085	0
544	20241022	105000	399040105	4085	4085	4085	4085	0
545	20241022	104900	399040105	4085	4085	4085	4085	0
546	20241022	104800	399040105	4085	4075	4085	4075	300
547	20241022	104700	397816105	4065	4060	4065	4060	179
548	20241022	104600	397088865	4060	4060	4060	4060	0
549	20241022	104500	397088865	4060	4060	4060	4060	3
550	20241022	104400	397076685	4055	4055	4055	4055	0
551	20241022	104300	397076685	4055	4055	4055	4055	0
552	20241022	104200	397076685	4055	4055	4055	4055	250
553	20241022	104100	396062935	4040	4040	4040	4040	0
554	20241022	104000	396062935	4040	4040	4040	4040	0
555	20241022	103900	396062935	4040	4040	4040	4040	0
556	20241022	103800	396062935	4040	4040	4040	4040	0
557	20241022	103700	396062935	4040	4050	4050	4040	204
558	20241022	103600	395237735	4050	4050	4050	4050	0
559	20241022	103500	395237735	4050	4050	4050	4050	0
560	20241022	103400	395237735	4050	4050	4050	4050	0
561	20241022	103300	395237735	4050	4045	4050	4045	3502
562	20241022	103200	381071645	4045	4045	4045	4045	240
563	20241022	103100	380100845	4040	4040	4040	4040	0
564	20241022	103000	380100845	4040	4040	4040	4040	912
565	20241022	102900	376416365	4040	4040	4040	4040	605
566	20241022	102800	373972165	4040	4040	4040	4040	249
567	20241022	102700	372966205	4035	4035	4035	4035	0
568	20241022	102600	372966205	4035	4035	4035	4035	0
569	20241022	102500	372966205	4035	4035	4035	4035	0
570	20241022	102400	372966205	4035	4040	4040	4035	100
571	20241022	102300	372562700	4035	4040	4040	4035	300
572	20241022	102200	371351500	4055	4055	4055	4055	53
573	20241022	102100	371136585	4055	4030	4055	4030	1596
574	20241022	102000	364703455	4030	4025	4030	4025	5
575	20241022	101900	364683310	4030	4020	4030	4020	1487
576	20241022	101800	358700580	4025	4025	4025	4015	2502
577	20241022	101700	348652375	4025	4025	4025	4025	0
578	20241022	101600	348652375	4025	4025	4025	4025	3
579	20241022	101500	348640300	4025	4025	4025	4025	0
580	20241022	101400	348640300	4025	4025	4025	4025	102
581	20241022	101300	348229750	4030	4025	4030	4025	1011
582	20241022	101200	344155480	4025	4035	4035	4025	1115
583	20241022	101100	339657100	4040	4050	4050	4040	399
584	20241022	101000	338042610	4050	4050	4050	4050	4
585	20241022	100900	338026410	4045	4045	4045	4045	0
586	20241022	100800	338026410	4045	4045	4045	4045	23
587	20241022	100700	337933375	4045	4045	4045	4045	0
588	20241022	100600	337933375	4045	4045	4045	4045	43
589	20241022	100500	337759440	4040	4035	4040	4030	2131
590	20241022	100400	329151870	4035	4035	4035	4035	17
591	20241022	100300	329083275	4035	4045	4045	4035	341
592	20241022	100200	327707030	4045	4045	4045	4045	0
593	20241022	100100	327707030	4045	4040	4045	4035	142
594	20241022	100000	327133185	4035	4025	4035	4015	4715
595	20241022	095900	308163510	4025	4025	4025	4025	0
596	20241022	095800	308163510	4025	4030	4030	4025	247
597	20241022	095700	307169205	4025	4025	4025	4025	850
598	20241022	095600	303747955	4025	4025	4025	4025	1
599	20241022	095500	303743930	4025	4020	4025	4020	1242
600	20241022	095400	298751035	4020	4040	4040	4020	9001
601	20241022	095300	262512250	4040	4040	4040	4035	701
602	20241022	095200	259683580	4040	4045	4045	4040	2000
603	20241022	095100	251600160	4050	4050	4050	4050	211
604	20241022	095000	250745610	4050	4050	4050	4050	93
605	20241022	094900	250368960	4055	4055	4055	4055	60
606	20241022	094800	250125660	4055	4055	4055	4055	0
607	20241022	094700	250125660	4055	4055	4055	4055	1
608	20241022	094600	250121605	4050	4065	4065	4050	3812
609	20241022	094500	234648795	4070	4075	4075	4070	1131
610	20241022	094400	230045515	4075	4085	4085	4075	3789
611	20241022	094300	214580360	4090	4090	4090	4090	801
612	20241022	094200	211304270	4090	4090	4090	4090	1
613	20241022	094100	211300180	4090	4090	4090	4090	5
614	20241022	094000	211279730	4090	4090	4090	4085	1014
615	20241022	093900	207137475	4090	4090	4090	4090	1
616	20241022	093800	207133385	4085	4100	4100	4085	539
617	20241022	093700	204929115	4110	4090	4110	4090	1662
618	20241022	093600	198123700	4090	4100	4100	4090	3101
619	20241022	093500	185432025	4100	4100	4100	4100	99
620	20241022	093400	185026125	4110	4110	4110	4110	50
621	20241022	093300	184820625	4100	4100	4100	4100	0
622	20241022	093200	184820625	4100	4110	4110	4100	1005
623	20241022	093100	180698385	4115	4125	4125	4115	200
624	20241022	093000	179874505	4135	4130	4150	4130	1595
625	20241022	092900	173286940	4125	4130	4130	4125	123
626	20241022	092800	172779230	4150	4150	4150	4140	879
627	20241022	092700	169131420	4150	4150	4150	4150	75
628	20241022	092600	168820170	4155	4150	4155	4150	532
629	20241022	092500	166612240	4155	4155	4155	4155	765
630	20241022	092400	163433665	4155	4130	4155	4130	690
631	20241022	092300	160576045	4130	4125	4135	4125	1018
632	20241022	092200	156368660	4125	4125	4135	4115	26
633	20241022	092100	156261460	4125	4135	4135	4120	2944
634	20241022	092000	144122350	4130	4115	4130	4115	1911
635	20241022	091900	136234095	4115	4150	4150	4110	4797
636	20241022	091800	116425130	4155	4160	4170	4155	171
637	20241022	091700	115714510	4155	4165	4170	4155	2538
638	20241022	091600	105150745	4165	4160	4165	4160	80
639	20241022	091500	104817645	4160	4160	4170	4160	1719
640	20241022	091400	97664050	4160	4135	4160	4135	5161
641	20241022	091300	76247005	4135	4120	4135	4120	509
642	20241022	091200	74145005	4110	4105	4110	4105	495
643	20241022	091100	72110560	4100	4120	4120	4100	1857
644	20241022	091000	64495675	4130	4130	4130	4130	0
645	20241022	090900	64495675	4130	4130	4130	4130	3
646	20241022	090800	64483285	4135	4130	4135	4125	535
647	20241022	090700	62273910	4060	4070	4120	4060	4251
648	20241022	090600	44894335	4065	4070	4075	4040	5553
649	20241022	090500	22399105	4070	4070	4070	4055	511
650	20241022	090400	20323615	4070	4070	4070	4065	535
651	20241022	090300	18148815	4065	4065	4065	4065	670
652	20241022	090200	15425265	4065	4045	4065	4045	1552
653	20241022	090100	9142075	4045	4055	4055	4045	1608
654	20241022	090000	2636385	4045	4045	4050	4040	642