KissMeData/090470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200300	77710190	5230	5230	5230	5230	1003
3	20241018	200200	77710190	5230	5230	5230	5230	0
4	20241018	200100	77710190	5230	5230	5230	5230	0
5	20241018	200000	77710190	5230	5230	5230	5230	0
6	20241018	195900	77710190	5230	5230	5230	5230	0
7	20241018	195800	77710190	5230	5230	5230	5230	0
8	20241018	195700	77710190	5230	5230	5230	5230	0
9	20241018	195600	77710190	5230	5230	5230	5230	0
10	20241018	195500	77710190	5230	5230	5230	5230	0
11	20241018	195400	77710190	5230	5230	5230	5230	0
12	20241018	195300	77710190	5230	5230	5230	5230	0
13	20241018	195200	77710190	5230	5230	5230	5230	0
14	20241018	195100	77710190	5230	5230	5230	5230	0
15	20241018	195000	77710190	5230	5230	5230	5230	0
16	20241018	194900	77710190	5230	5230	5230	5230	0
17	20241018	194800	77710190	5230	5230	5230	5230	0
18	20241018	194700	77710190	5230	5230	5230	5230	0
19	20241018	194600	77710190	5230	5230	5230	5230	0
20	20241018	194500	77710190	5230	5230	5230	5230	0
21	20241018	194400	77710190	5230	5230	5230	5230	0
22	20241018	194300	77710190	5230	5230	5230	5230	0
23	20241018	194200	77710190	5230	5230	5230	5230	0
24	20241018	194100	77710190	5230	5230	5230	5230	0
25	20241018	194000	77710190	5230	5230	5230	5230	0
26	20241018	193900	77710190	5230	5230	5230	5230	0
27	20241018	193800	77710190	5230	5230	5230	5230	0
28	20241018	193700	77710190	5230	5230	5230	5230	0
29	20241018	193600	77710190	5230	5230	5230	5230	0
30	20241018	193500	77710190	5230	5230	5230	5230	0
31	20241018	193400	77710190	5230	5230	5230	5230	0
32	20241018	193300	77710190	5230	5230	5230	5230	1003
33	20241018	193200	77710190	5230	5230	5230	5230	0
34	20241018	193100	77710190	5230	5230	5230	5230	0
35	20241018	193000	77710190	5230	5230	5230	5230	0
36	20241018	192900	77710190	5230	5230	5230	5230	0
37	20241018	192800	77710190	5230	5230	5230	5230	0
38	20241018	192700	77710190	5230	5230	5230	5230	0
39	20241018	192600	77710190	5230	5230	5230	5230	0
40	20241018	192500	77710190	5230	5230	5230	5230	0
41	20241018	192400	77710190	5230	5230	5230	5230	0
42	20241018	192300	77710190	5230	5230	5230	5230	0
43	20241018	192200	77710190	5230	5230	5230	5230	0
44	20241018	192100	77710190	5230	5230	5230	5230	0
45	20241018	192000	77710190	5230	5230	5230	5230	0
46	20241018	191900	77710190	5230	5230	5230	5230	0
47	20241018	191800	77710190	5230	5230	5230	5230	0
48	20241018	191700	77710190	5230	5230	5230	5230	0
49	20241018	191600	77710190	5230	5230	5230	5230	0
50	20241018	191500	77710190	5230	5230	5230	5230	0
51	20241018	191400	77710190	5230	5230	5230	5230	0
52	20241018	191300	77710190	5230	5230	5230	5230	0
53	20241018	191200	77710190	5230	5230	5230	5230	0
54	20241018	191100	77710190	5230	5230	5230	5230	0
55	20241018	191000	77710190	5230	5230	5230	5230	0
56	20241018	190900	77710190	5230	5230	5230	5230	0
57	20241018	190800	77710190	5230	5230	5230	5230	0
58	20241018	190700	77710190	5230	5230	5230	5230	0
59	20241018	190600	77710190	5230	5230	5230	5230	0
60	20241018	190500	77710190	5230	5230	5230	5230	0
61	20241018	190400	77710190	5230	5230	5230	5230	0
62	20241018	190300	77710190	5230	5230	5230	5230	1003
63	20241018	190200	77710190	5230	5230	5230	5230	0
64	20241018	190100	77710190	5230	5230	5230	5230	0
65	20241018	190000	77710190	5230	5230	5230	5230	0
66	20241018	185900	77710190	5230	5230	5230	5230	0
67	20241018	185800	77710190	5230	5230	5230	5230	0
68	20241018	185700	77710190	5230	5230	5230	5230	0
69	20241018	185600	77710190	5230	5230	5230	5230	0
70	20241018	185500	77710190	5230	5230	5230	5230	0
71	20241018	185400	77710190	5230	5230	5230	5230	0
72	20241018	185300	77710190	5230	5230	5230	5230	0
73	20241018	185200	77710190	5230	5230	5230	5230	0
74	20241018	185100	77710190	5230	5230	5230	5230	0
75	20241018	185000	77710190	5230	5230	5230	5230	0
76	20241018	184900	77710190	5230	5230	5230	5230	0
77	20241018	184800	77710190	5230	5230	5230	5230	0
78	20241018	184700	77710190	5230	5230	5230	5230	0
79	20241018	184600	77710190	5230	5230	5230	5230	0
80	20241018	184500	77710190	5230	5230	5230	5230	0
81	20241018	184400	77710190	5230	5230	5230	5230	0
82	20241018	184300	77710190	5230	5230	5230	5230	0
83	20241018	184200	77710190	5230	5230	5230	5230	0
84	20241018	184100	77710190	5230	5230	5230	5230	0
85	20241018	184000	77710190	5230	5230	5230	5230	0
86	20241018	183900	77710190	5230	5230	5230	5230	0
87	20241018	183800	77710190	5230	5230	5230	5230	0
88	20241018	183700	77710190	5230	5230	5230	5230	0
89	20241018	183600	77710190	5230	5230	5230	5230	0
90	20241018	183500	77710190	5230	5230	5230	5230	0
91	20241018	183400	77710190	5230	5230	5230	5230	0
92	20241018	183300	77710190	5230	5230	5230	5230	1003
93	20241018	183200	77710190	5230	5230	5230	5230	0
94	20241018	183100	77710190	5230	5230	5230	5230	0
95	20241018	183000	77710190	5230	5230	5230	5230	0
96	20241018	182900	77710190	5230	5230	5230	5230	0
97	20241018	182800	77710190	5230	5230	5230	5230	0
98	20241018	182700	77710190	5230	5230	5230	5230	0
99	20241018	182600	77710190	5230	5230	5230	5230	0
100	20241018	182500	77710190	5230	5230	5230	5230	0
101	20241018	182400	77710190	5230	5230	5230	5230	0
102	20241018	182300	77710190	5230	5230	5230	5230	0
103	20241018	182200	77710190	5230	5230	5230	5230	0
104	20241018	182100	77710190	5230	5230	5230	5230	0
105	20241018	182000	77710190	5230	5230	5230	5230	0
106	20241018	181900	77710190	5230	5230	5230	5230	0
107	20241018	181800	77710190	5230	5230	5230	5230	0
108	20241018	181700	77710190	5230	5230	5230	5230	0
109	20241018	181600	77710190	5230	5230	5230	5230	0
110	20241018	181500	77710190	5230	5230	5230	5230	0
111	20241018	181400	77710190	5230	5230	5230	5230	0
112	20241018	181300	77710190	5230	5230	5230	5230	0
113	20241018	181200	77710190	5230	5230	5230	5230	0
114	20241018	181100	77710190	5230	5230	5230	5230	0
115	20241018	181000	77710190	5230	5230	5230	5230	0
116	20241018	180900	77710190	5230	5230	5230	5230	0
117	20241018	180800	77710190	5230	5230	5230	5230	0
118	20241018	180700	77710190	5230	5230	5230	5230	0
119	20241018	180600	77710190	5230	5230	5230	5230	0
120	20241018	180500	77710190	5230	5230	5230	5230	0
121	20241018	180400	77710190	5230	5230	5230	5230	0
122	20241018	180300	77710190	5230	5230	5230	5230	1003
123	20241018	180200	77710190	5230	5230	5230	5230	0
124	20241018	180100	77710190	5230	5230	5230	5230	0
125	20241018	180000	77710190	5230	5230	5230	5230	0
126	20241018	175900	77710190	5230	5230	5230	5230	0
127	20241018	175800	77710190	5230	5230	5230	5230	0
128	20241018	175700	77710190	5230	5230	5230	5230	0
129	20241018	175600	77710190	5230	5230	5230	5230	0
130	20241018	175500	77710190	5230	5230	5230	5230	0
131	20241018	175400	77710190	5230	5230	5230	5230	0
132	20241018	175300	77710190	5230	5230	5230	5230	0
133	20241018	175200	77710190	5230	5230	5230	5230	0
134	20241018	175100	77710190	5230	5230	5230	5230	0
135	20241018	175000	77710190	5230	5230	5230	5230	0
136	20241018	174900	77710190	5230	5230	5230	5230	0
137	20241018	174800	77710190	5230	5230	5230	5230	0
138	20241018	174700	77710190	5230	5230	5230	5230	0
139	20241018	174600	77710190	5230	5230	5230	5230	0
140	20241018	174500	77710190	5230	5230	5230	5230	0
141	20241018	174400	77710190	5230	5230	5230	5230	0
142	20241018	174300	77710190	5230	5230	5230	5230	0
143	20241018	174200	77710190	5230	5230	5230	5230	0
144	20241018	174100	77710190	5230	5230	5230	5230	0
145	20241018	174000	77710190	5230	5230	5230	5230	0
146	20241018	173900	77710190	5230	5230	5230	5230	0
147	20241018	173800	77710190	5230	5230	5230	5230	0
148	20241018	173700	77710190	5230	5230	5230	5230	0
149	20241018	173600	77710190	5230	5230	5230	5230	0
150	20241018	173500	77710190	5230	5230	5230	5230	0
151	20241018	173400	77710190	5230	5230	5230	5230	0
152	20241018	173300	77710190	5230	5230	5230	5230	1003
153	20241018	173200	77710190	5230	5230	5230	5230	0
154	20241018	173100	77710190	5230	5230	5230	5230	0
155	20241018	173000	77710190	5230	5230	5230	5230	0
156	20241018	172900	77710190	5230	5230	5230	5230	0
157	20241018	172800	77710190	5230	5230	5230	5230	0
158	20241018	172700	77710190	5230	5230	5230	5230	0
159	20241018	172600	77710190	5230	5230	5230	5230	0
160	20241018	172500	77710190	5230	5230	5230	5230	0
161	20241018	172400	77710190	5230	5230	5230	5230	0
162	20241018	172300	77710190	5230	5230	5230	5230	0
163	20241018	172200	77710190	5230	5230	5230	5230	0
164	20241018	172100	77710190	5230	5230	5230	5230	0
165	20241018	172000	77710190	5230	5230	5230	5230	0
166	20241018	171900	77710190	5230	5230	5230	5230	0
167	20241018	171800	77710190	5230	5230	5230	5230	0
168	20241018	171700	77710190	5230	5230	5230	5230	0
169	20241018	171600	77710190	5230	5230	5230	5230	0
170	20241018	171500	77710190	5230	5230	5230	5230	0
171	20241018	171400	77710190	5230	5230	5230	5230	0
172	20241018	171300	77710190	5230	5230	5230	5230	0
173	20241018	171200	77710190	5230	5230	5230	5230	0
174	20241018	171100	77710190	5230	5230	5230	5230	0
175	20241018	171000	77710190	5230	5230	5230	5230	0
176	20241018	170900	77710190	5230	5230	5230	5230	0
177	20241018	170800	77710190	5230	5230	5230	5230	0
178	20241018	170700	77710190	5230	5230	5230	5230	0
179	20241018	170600	77710190	5230	5230	5230	5230	0
180	20241018	170500	77710190	5230	5230	5230	5230	0
181	20241018	170400	77710190	5230	5230	5230	5230	0
182	20241018	170300	77710190	5230	5230	5230	5230	1003
183	20241018	170200	77710190	5230	5230	5230	5230	0
184	20241018	170100	77710190	5230	5230	5230	5230	0
185	20241018	170000	77710190	5230	5230	5230	5230	0
186	20241018	165900	77710190	5230	5230	5230	5230	0
187	20241018	165800	77710190	5230	5230	5230	5230	0
188	20241018	165700	77710190	5230	5230	5230	5230	0
189	20241018	165600	77710190	5230	5230	5230	5230	0
190	20241018	165500	77710190	5230	5230	5230	5230	0
191	20241018	165400	77710190	5230	5230	5230	5230	0
192	20241018	165300	77710190	5230	5230	5230	5230	0
193	20241018	165200	77710190	5230	5230	5230	5230	0
194	20241018	165100	77710190	5230	5230	5230	5230	0
195	20241018	165000	77710190	5230	5230	5230	5230	0
196	20241018	164900	77710190	5230	5230	5230	5230	0
197	20241018	164800	77710190	5230	5230	5230	5230	0
198	20241018	164700	77710190	5230	5230	5230	5230	0
199	20241018	164600	77710190	5230	5230	5230	5230	0
200	20241018	164500	77710190	5230	5230	5230	5230	0
201	20241018	164400	77710190	5230	5230	5230	5230	0
202	20241018	164300	77710190	5230	5230	5230	5230	0
203	20241018	164200	77710190	5230	5230	5230	5230	0
204	20241018	164100	77710190	5230	5230	5230	5230	0
205	20241018	164000	77710190	5230	5230	5230	5230	0
206	20241018	163900	77710190	5230	5230	5230	5230	0
207	20241018	163800	77710190	5230	5230	5230	5230	0
208	20241018	163700	77710190	5230	5230	5230	5230	0
209	20241018	163600	77710190	5230	5230	5230	5230	0
210	20241018	163500	77710190	5230	5230	5230	5230	0
211	20241018	163400	77710190	5230	5230	5230	5230	0
212	20241018	163300	77710190	5230	5230	5230	5230	1003
213	20241018	163200	77710190	5230	5230	5230	5230	0
214	20241018	163100	77710190	5230	5230	5230	5230	0
215	20241018	163000	77710190	5230	5230	5230	5230	0
216	20241018	162900	77710190	5230	5230	5230	5230	0
217	20241018	162800	77710190	5230	5230	5230	5230	0
218	20241018	162700	77710190	5230	5230	5230	5230	0
219	20241018	162600	77710190	5230	5230	5230	5230	0
220	20241018	162500	77710190	5230	5230	5230	5230	0
221	20241018	162400	77710190	5230	5230	5230	5230	0
222	20241018	162300	77710190	5230	5230	5230	5230	0
223	20241018	162200	77710190	5230	5230	5230	5230	0
224	20241018	162100	77710190	5230	5230	5230	5230	0
225	20241018	162000	77710190	5230	5230	5230	5230	0
226	20241018	161900	77710190	5230	5230	5230	5230	0
227	20241018	161800	77710190	5230	5230	5230	5230	0
228	20241018	161700	77710190	5230	5230	5230	5230	0
229	20241018	161600	77710190	5230	5230	5230	5230	0
230	20241018	161500	77710190	5230	5230	5230	5230	0
231	20241018	161400	77710190	5230	5230	5230	5230	0
232	20241018	161300	77710190	5230	5230	5230	5230	0
233	20241018	161200	77710190	5230	5230	5230	5230	0
234	20241018	161100	77710190	5230	5230	5230	5230	0
235	20241018	161000	77710190	5230	5230	5230	5230	0
236	20241018	160900	77710190	5230	5230	5230	5230	0
237	20241018	160800	77710190	5230	5230	5230	5230	0
238	20241018	160700	77710190	5230	5230	5230	5230	0
239	20241018	160600	77710190	5230	5230	5230	5230	0
240	20241018	160500	77710190	5230	5230	5230	5230	0
241	20241018	160400	77710190	5230	5230	5230	5230	0
242	20241018	160300	77710190	5230	5230	5230	5230	1003
243	20241018	160200	77710190	5230	5230	5230	5230	0
244	20241018	160100	77710190	5230	5230	5230	5230	0
245	20241018	160000	77710190	5230	5230	5230	5230	0
246	20241018	155900	77710190	5230	5230	5230	5230	0
247	20241018	155800	77710190	5230	5230	5230	5230	0
248	20241018	155700	77710190	5230	5230	5230	5230	0
249	20241018	155600	77710190	5230	5230	5230	5230	0
250	20241018	155500	77710190	5230	5230	5230	5230	0
251	20241018	155400	77710190	5230	5230	5230	5230	0
252	20241018	155300	77710190	5230	5230	5230	5230	0
253	20241018	155200	77710190	5230	5230	5230	5230	0
254	20241018	155100	77710190	5230	5230	5230	5230	0
255	20241018	155000	77710190	5230	5230	5230	5230	0
256	20241018	154900	77710190	5230	5230	5230	5230	0
257	20241018	154800	77710190	5230	5230	5230	5230	0
258	20241018	154700	77710190	5230	5230	5230	5230	0
259	20241018	154600	77710190	5230	5230	5230	5230	0
260	20241018	154500	77710190	5230	5230	5230	5230	0
261	20241018	154400	77710190	5230	5230	5230	5230	0
262	20241018	154300	77710190	5230	5230	5230	5230	0
263	20241018	154200	77710190	5230	5230	5230	5230	0
264	20241018	154100	77710190	5230	5230	5230	5230	0
265	20241018	154000	77710190	5230	5230	5230	5230	0
266	20241018	153900	77710190	5230	5230	5230	5230	0
267	20241018	153800	77710190	5230	5230	5230	5230	0
268	20241018	153700	77710190	5230	5230	5230	5230	0
269	20241018	153600	77710190	5230	5230	5230	5230	0
270	20241018	153500	77710190	5230	5230	5230	5230	0
271	20241018	153400	77710190	5230	5230	5230	5230	0
272	20241018	153300	77710190	5230	5230	5230	5230	1003
273	20241018	153200	77710190	5230	5230	5230	5230	0
274	20241018	153100	77710190	5230	5230	5230	5230	0
275	20241018	153000	77710190	5230	5230	5230	5230	1003
276	20241018	152900	72464500	5280	5280	5280	5280	0
277	20241018	152800	72464500	5280	5280	5280	5280	0
278	20241018	152700	72464500	5280	5280	5280	5280	0
279	20241018	152600	72464500	5280	5280	5280	5280	0
280	20241018	152500	72464500	5280	5280	5280	5280	0
281	20241018	152400	72464500	5280	5280	5280	5280	0
282	20241018	152300	72464500	5280	5280	5280	5280	0
283	20241018	152200	72464500	5280	5280	5280	5280	0
284	20241018	152100	72464500	5280	5280	5280	5280	0
285	20241018	152000	72464500	5280	5280	5280	5280	0
286	20241018	151900	72464500	5280	5280	5280	5280	0
287	20241018	151800	72464500	5280	5280	5280	5280	0
288	20241018	151700	72464500	5280	5280	5280	5280	0
289	20241018	151600	72464500	5280	5280	5280	5280	0
290	20241018	151500	72464500	5280	5280	5280	5280	100
291	20241018	151400	71936500	5290	5290	5290	5290	0
292	20241018	151300	71936500	5290	5290	5290	5290	10
293	20241018	151200	71883600	5280	5280	5280	5280	0
294	20241018	151100	71883600	5280	5280	5280	5280	59
295	20241018	151000	71572080	5280	5280	5280	5280	10
296	20241018	150900	71519280	5290	5290	5290	5290	0
297	20241018	150800	71519280	5290	5290	5290	5290	0
298	20241018	150700	71519280	5290	5290	5290	5290	0
299	20241018	150600	71519280	5290	5290	5290	5290	0
300	20241018	150500	71519280	5290	5290	5290	5290	0
301	20241018	150400	71519280	5290	5290	5290	5290	0
302	20241018	150300	71519280	5290	5290	5290	5290	0
303	20241018	150200	71519280	5290	5290	5290	5290	0
304	20241018	150100	71519280	5290	5290	5290	5290	0
305	20241018	150000	71519280	5290	5290	5290	5290	0
306	20241018	145900	71519280	5290	5290	5290	5290	0
307	20241018	145800	71519280	5290	5290	5290	5290	0
308	20241018	145700	71519280	5290	5290	5290	5290	1
309	20241018	145600	71513990	5280	5280	5280	5280	0
310	20241018	145500	71513990	5280	5280	5280	5280	0
311	20241018	145400	71513990	5280	5280	5280	5280	0
312	20241018	145300	71513990	5280	5280	5280	5280	1
313	20241018	145200	71508710	5290	5290	5290	5290	0
314	20241018	145100	71508710	5290	5290	5290	5290	216
315	20241018	145000	70366070	5280	5280	5280	5280	0
316	20241018	144900	70366070	5280	5280	5280	5280	0
317	20241018	144800	70366070	5280	5280	5280	5280	0
318	20241018	144700	70366070	5280	5280	5280	5280	0
319	20241018	144600	70366070	5280	5280	5280	5280	0
320	20241018	144500	70366070	5280	5280	5280	5280	0
321	20241018	144400	70366070	5280	5300	5300	5280	758
322	20241018	144300	66362130	5300	5300	5300	5300	1
323	20241018	144200	66356830	5300	5300	5300	5300	0
324	20241018	144100	66356830	5300	5300	5300	5300	0
325	20241018	144000	66356830	5300	5300	5300	5300	0
326	20241018	143900	66356830	5300	5300	5300	5300	0
327	20241018	143800	66356830	5300	5300	5300	5300	0
328	20241018	143700	66356830	5300	5300	5300	5300	0
329	20241018	143600	66356830	5300	5300	5300	5300	100
330	20241018	143500	65826830	5300	5300	5300	5300	1
331	20241018	143400	65821530	5300	5300	5300	5300	5
332	20241018	143300	65795030	5300	5300	5300	5300	2
333	20241018	143200	65784430	5280	5280	5280	5280	0
334	20241018	143100	65784430	5280	5280	5280	5280	0
335	20241018	143000	65784430	5280	5280	5280	5280	0
336	20241018	142900	65784430	5280	5280	5280	5280	0
337	20241018	142800	65784430	5280	5280	5280	5280	0
338	20241018	142700	65784430	5280	5280	5280	5280	0
339	20241018	142600	65784430	5280	5280	5280	5280	0
340	20241018	142500	65784430	5280	5280	5280	5280	0
341	20241018	142400	65784430	5280	5280	5280	5280	0
342	20241018	142300	65784430	5280	5280	5280	5280	0
343	20241018	142200	65784430	5280	5280	5280	5280	585
344	20241018	142100	62695630	5280	5280	5280	5280	17
345	20241018	142000	62605870	5280	5280	5280	5280	0
346	20241018	141900	62605870	5280	5280	5280	5280	0
347	20241018	141800	62605870	5280	5280	5280	5280	0
348	20241018	141700	62605870	5280	5280	5280	5280	0
349	20241018	141600	62605870	5280	5280	5280	5280	66
350	20241018	141500	62257390	5280	5280	5280	5280	2
351	20241018	141400	62246830	5280	5280	5280	5280	223
352	20241018	141300	61069390	5270	5270	5270	5270	0
353	20241018	141200	61069390	5270	5270	5270	5270	14
354	20241018	141100	60995610	5300	5300	5300	5300	0
355	20241018	141000	60995610	5300	5300	5300	5300	0
356	20241018	140900	60995610	5300	5300	5300	5300	0
357	20241018	140800	60995610	5300	5300	5300	5300	0
358	20241018	140700	60995610	5300	5300	5300	5300	222
359	20241018	140600	59819010	5300	5300	5300	5300	0
360	20241018	140500	59819010	5300	5300	5300	5300	0
361	20241018	140400	59819010	5300	5300	5300	5300	0
362	20241018	140300	59819010	5300	5300	5300	5300	1
363	20241018	140200	59813710	5300	5290	5300	5260	214
364	20241018	140100	58685490	5280	5280	5280	5280	0
365	20241018	140000	58685490	5280	5280	5280	5280	0
366	20241018	135900	58685490	5280	5280	5280	5280	1
367	20241018	135800	58680210	5280	5280	5280	5280	0
368	20241018	135700	58680210	5280	5280	5280	5280	0
369	20241018	135600	58680210	5280	5280	5280	5280	10
370	20241018	135500	58627410	5280	5280	5280	5280	0
371	20241018	135400	58627410	5280	5280	5280	5280	0
372	20241018	135300	58627410	5280	5280	5280	5280	0
373	20241018	135200	58627410	5280	5280	5280	5280	0
374	20241018	135100	58627410	5280	5280	5280	5280	0
375	20241018	135000	58627410	5280	5280	5280	5280	0
376	20241018	134900	58627410	5280	5280	5280	5280	0
377	20241018	134800	58627410	5280	5280	5280	5280	0
378	20241018	134700	58627410	5280	5280	5280	5280	0
379	20241018	134600	58627410	5280	5280	5280	5280	2
380	20241018	134500	58616850	5290	5290	5290	5290	2
381	20241018	134400	58606270	5260	5260	5260	5260	2664
382	20241018	134300	44593630	5250	5250	5250	5250	0
383	20241018	134200	44593630	5250	5250	5250	5250	5
384	20241018	134100	44567380	5250	5250	5250	5250	0
385	20241018	134000	44567380	5250	5250	5250	5250	0
386	20241018	133900	44567380	5250	5250	5250	5250	0
387	20241018	133800	44567380	5250	5250	5250	5250	0
388	20241018	133700	44567380	5250	5250	5250	5250	0
389	20241018	133600	44567380	5250	5250	5250	5250	0
390	20241018	133500	44567380	5250	5250	5250	5250	0
391	20241018	133400	44567380	5250	5250	5250	5250	10
392	20241018	133300	44514880	5230	5230	5230	5230	0
393	20241018	133200	44514880	5230	5230	5230	5230	0
394	20241018	133100	44514880	5230	5230	5230	5230	0
395	20241018	133000	44514880	5230	5230	5230	5230	0
396	20241018	132900	44514880	5230	5230	5230	5230	0
397	20241018	132800	44514880	5230	5230	5230	5230	0
398	20241018	132700	44514880	5230	5230	5230	5230	0
399	20241018	132600	44514880	5230	5230	5230	5230	0
400	20241018	132500	44514880	5230	5230	5230	5230	0
401	20241018	132400	44514880	5230	5230	5230	5230	0
402	20241018	132300	44514880	5230	5230	5230	5230	0
403	20241018	132200	44514880	5230	5230	5230	5230	0
404	20241018	132100	44514880	5230	5230	5230	5230	0
405	20241018	132000	44514880	5230	5230	5230	5230	0
406	20241018	131900	44514880	5230	5230	5230	5230	0
407	20241018	131800	44514880	5230	5230	5230	5230	0
408	20241018	131700	44514880	5230	5230	5230	5230	0
409	20241018	131600	44514880	5230	5230	5230	5230	10
410	20241018	131500	44462580	5230	5230	5230	5230	0
411	20241018	131400	44462580	5230	5230	5230	5230	0
412	20241018	131300	44462580	5230	5230	5230	5230	0
413	20241018	131200	44462580	5230	5230	5230	5230	0
414	20241018	131100	44462580	5230	5230	5230	5230	0
415	20241018	131000	44462580	5230	5230	5230	5230	0
416	20241018	130900	44462580	5230	5230	5230	5230	0
417	20241018	130800	44462580	5230	5230	5230	5230	0
418	20241018	130700	44462580	5230	5230	5230	5230	300
419	20241018	130600	42893580	5240	5240	5240	5240	0
420	20241018	130500	42893580	5240	5240	5240	5240	0
421	20241018	130400	42893580	5240	5260	5260	5240	1008
422	20241018	130300	37601020	5260	5260	5260	5260	18
423	20241018	130200	37506340	5270	5270	5270	5270	0
424	20241018	130100	37506340	5270	5270	5270	5270	0
425	20241018	130000	37506340	5270	5270	5270	5270	0
426	20241018	125900	37506340	5270	5270	5270	5270	50
427	20241018	125800	37242840	5290	5290	5290	5290	0
428	20241018	125700	37242840	5290	5290	5290	5290	0
429	20241018	125600	37242840	5290	5290	5290	5290	0
430	20241018	125500	37242840	5290	5290	5290	5290	0
431	20241018	125400	37242840	5290	5270	5290	5270	100
432	20241018	125300	36715320	5270	5270	5270	5270	0
433	20241018	125200	36715320	5270	5270	5270	5270	0
434	20241018	125100	36715320	5270	5270	5270	5270	0
435	20241018	125000	36715320	5270	5270	5270	5270	0
436	20241018	124900	36715320	5270	5270	5270	5270	0
437	20241018	124800	36715320	5270	5270	5270	5270	0
438	20241018	124700	36715320	5270	5270	5270	5270	0
439	20241018	124600	36715320	5270	5270	5270	5270	0
440	20241018	124500	36715320	5270	5270	5270	5270	0
441	20241018	124400	36715320	5270	5270	5270	5270	0
442	20241018	124300	36715320	5270	5270	5270	5270	0
443	20241018	124200	36715320	5270	5270	5270	5270	0
444	20241018	124100	36715320	5270	5270	5270	5270	0
445	20241018	124000	36715320	5270	5270	5270	5270	0
446	20241018	123900	36715320	5270	5270	5270	5270	0
447	20241018	123800	36715320	5270	5270	5270	5270	0
448	20241018	123700	36715320	5270	5270	5270	5270	0
449	20241018	123600	36715320	5270	5270	5270	5270	0
450	20241018	123500	36715320	5270	5270	5270	5270	0
451	20241018	123400	36715320	5270	5270	5270	5270	0
452	20241018	123300	36715320	5270	5270	5270	5270	0
453	20241018	123200	36715320	5270	5270	5270	5270	0
454	20241018	123100	36715320	5270	5270	5270	5270	0
455	20241018	123000	36715320	5270	5270	5270	5270	0
456	20241018	122900	36715320	5270	5270	5270	5270	0
457	20241018	122800	36715320	5270	5270	5270	5270	0
458	20241018	122700	36715320	5270	5270	5270	5270	0
459	20241018	122600	36715320	5270	5270	5270	5270	0
460	20241018	122500	36715320	5270	5270	5270	5270	0
461	20241018	122400	36715320	5270	5270	5270	5270	54
462	20241018	122300	36430740	5270	5270	5270	5270	0
463	20241018	122200	36430740	5270	5270	5270	5270	48
464	20241018	122100	36177780	5270	5270	5270	5270	0
465	20241018	122000	36177780	5270	5270	5270	5270	20
466	20241018	121900	36072380	5290	5290	5290	5290	0
467	20241018	121800	36072380	5290	5290	5290	5290	0
468	20241018	121700	36072380	5290	5290	5290	5290	0
469	20241018	121600	36072380	5290	5290	5290	5290	0
470	20241018	121500	36072380	5290	5290	5290	5290	0
471	20241018	121400	36072380	5290	5290	5290	5290	0
472	20241018	121300	36072380	5290	5290	5290	5290	0
473	20241018	121200	36072380	5290	5290	5290	5290	0
474	20241018	121100	36072380	5290	5290	5290	5290	0
475	20241018	121000	36072380	5290	5290	5290	5290	2
476	20241018	120900	36061800	5290	5290	5290	5290	0
477	20241018	120800	36061800	5290	5290	5290	5290	0
478	20241018	120700	36061800	5290	5290	5290	5290	0
479	20241018	120600	36061800	5290	5290	5290	5290	0
480	20241018	120500	36061800	5290	5290	5290	5290	0
481	20241018	120400	36061800	5290	5290	5290	5290	0
482	20241018	120300	36061800	5290	5290	5290	5290	0
483	20241018	120200	36061800	5290	5290	5290	5290	0
484	20241018	120100	36061800	5290	5290	5290	5290	0
485	20241018	120000	36061800	5290	5290	5290	5290	0
486	20241018	115900	36061800	5290	5290	5290	5290	0
487	20241018	115800	36061800	5290	5290	5290	5290	0
488	20241018	115700	36061800	5290	5290	5290	5290	0
489	20241018	115600	36061800	5290	5290	5290	5290	0
490	20241018	115500	36061800	5290	5290	5290	5290	0
491	20241018	115400	36061800	5290	5290	5290	5290	0
492	20241018	115300	36061800	5290	5290	5290	5290	0
493	20241018	115200	36061800	5290	5290	5290	5290	0
494	20241018	115100	36061800	5290	5290	5290	5290	0
495	20241018	115000	36061800	5290	5290	5290	5290	0
496	20241018	114900	36061800	5290	5290	5290	5290	0
497	20241018	114800	36061800	5290	5290	5290	5290	0
498	20241018	114700	36061800	5290	5290	5290	5290	0
499	20241018	114600	36061800	5290	5290	5290	5290	0
500	20241018	114500	36061800	5290	5290	5290	5290	0
501	20241018	114400	36061800	5290	5290	5290	5290	0
502	20241018	114300	36061800	5290	5290	5290	5290	20
503	20241018	114200	35956000	5310	5310	5310	5310	0
504	20241018	114100	35956000	5310	5310	5310	5310	0
505	20241018	114000	35956000	5310	5310	5310	5310	0
506	20241018	113900	35956000	5310	5310	5310	5310	0
507	20241018	113800	35956000	5310	5310	5310	5310	1
508	20241018	113700	35950690	5290	5290	5290	5290	189
509	20241018	113600	34950880	5290	5290	5290	5290	0
510	20241018	113500	34950880	5290	5290	5290	5290	0
511	20241018	113400	34950880	5290	5280	5290	5280	6
512	20241018	113300	34919190	5260	5260	5260	5260	25
513	20241018	113200	34787690	5260	5260	5260	5260	0
514	20241018	113100	34787690	5260	5260	5260	5260	0
515	20241018	113000	34787690	5260	5260	5260	5260	0
516	20241018	112900	34787690	5260	5260	5260	5260	0
517	20241018	112800	34787690	5260	5260	5260	5260	0
518	20241018	112700	34787690	5260	5260	5260	5260	0
519	20241018	112600	34787690	5260	5260	5260	5260	0
520	20241018	112500	34787690	5260	5260	5260	5260	0
521	20241018	112400	34787690	5260	5260	5260	5260	0
522	20241018	112300	34787690	5260	5260	5260	5260	0
523	20241018	112200	34787690	5260	5260	5260	5260	0
524	20241018	112100	34787690	5260	5260	5260	5260	0
525	20241018	112000	34787690	5260	5260	5260	5260	676
526	20241018	111900	31231930	5270	5270	5270	5270	5
527	20241018	111800	31205580	5270	5270	5270	5270	0
528	20241018	111700	31205580	5270	5270	5270	5270	0
529	20241018	111600	31205580	5270	5270	5270	5270	0
530	20241018	111500	31205580	5270	5270	5270	5270	0
531	20241018	111400	31205580	5270	5270	5270	5270	253
532	20241018	111300	29872270	5270	5270	5270	5270	0
533	20241018	111200	29872270	5270	5270	5270	5270	0
534	20241018	111100	29872270	5270	5270	5270	5270	0
535	20241018	111000	29872270	5270	5270	5270	5270	0
536	20241018	110900	29872270	5270	5270	5270	5270	0
537	20241018	110800	29872270	5270	5270	5270	5270	0
538	20241018	110700	29872270	5270	5270	5270	5270	0
539	20241018	110600	29872270	5270	5270	5270	5270	0
540	20241018	110500	29872270	5270	5270	5270	5270	0
541	20241018	110400	29872270	5270	5270	5270	5270	0
542	20241018	110300	29872270	5270	5270	5270	5270	0
543	20241018	110200	29872270	5270	5270	5270	5270	0
544	20241018	110100	29872270	5270	5270	5270	5270	0
545	20241018	110000	29872270	5270	5270	5270	5270	247
546	20241018	105900	28570580	5280	5280	5280	5280	0
547	20241018	105800	28570580	5280	5280	5280	5280	1
548	20241018	105700	28565300	5270	5270	5270	5270	0
549	20241018	105600	28565300	5270	5270	5270	5270	0
550	20241018	105500	28565300	5270	5270	5270	5270	0
551	20241018	105400	28565300	5270	5270	5270	5270	0
552	20241018	105300	28565300	5270	5270	5270	5270	0
553	20241018	105200	28565300	5270	5270	5270	5270	0
554	20241018	105100	28565300	5270	5270	5270	5270	0
555	20241018	105000	28565300	5270	5270	5270	5270	0
556	20241018	104900	28565300	5270	5270	5270	5270	0
557	20241018	104800	28565300	5270	5270	5270	5270	0
558	20241018	104700	28565300	5270	5270	5270	5270	0
559	20241018	104600	28565300	5270	5270	5270	5270	0
560	20241018	104500	28565300	5270	5270	5270	5270	1
561	20241018	104400	28560030	5290	5290	5290	5290	0
562	20241018	104300	28560030	5290	5290	5290	5290	0
563	20241018	104200	28560030	5290	5290	5290	5290	0
564	20241018	104100	28560030	5290	5290	5290	5290	0
565	20241018	104000	28560030	5290	5290	5290	5290	0
566	20241018	103900	28560030	5290	5290	5290	5290	0
567	20241018	103800	28560030	5290	5290	5290	5290	0
568	20241018	103700	28560030	5290	5290	5290	5290	0
569	20241018	103600	28560030	5290	5290	5290	5290	0
570	20241018	103500	28560030	5290	5290	5290	5290	1
571	20241018	103400	28554740	5260	5260	5260	5260	100
572	20241018	103300	28028740	5290	5290	5290	5290	0
573	20241018	103200	28028740	5290	5290	5290	5290	0
574	20241018	103100	28028740	5290	5290	5290	5290	0
575	20241018	103000	28028740	5290	5290	5290	5290	0
576	20241018	102900	28028740	5290	5290	5290	5290	0
577	20241018	102800	28028740	5290	5290	5290	5290	0
578	20241018	102700	28028740	5290	5290	5290	5290	0
579	20241018	102600	28028740	5290	5290	5290	5290	0
580	20241018	102500	28028740	5290	5290	5290	5290	190
581	20241018	102400	27023640	5290	5290	5290	5290	0
582	20241018	102300	27023640	5290	5290	5290	5290	0
583	20241018	102200	27023640	5290	5290	5290	5290	0
584	20241018	102100	27023640	5290	5290	5290	5290	0
585	20241018	102000	27023640	5290	5290	5290	5290	1
586	20241018	101900	27018350	5260	5260	5260	5260	0
587	20241018	101800	27018350	5260	5260	5260	5260	0
588	20241018	101700	27018350	5260	5260	5260	5260	0
589	20241018	101600	27018350	5260	5260	5260	5260	0
590	20241018	101500	27018350	5260	5260	5260	5260	0
591	20241018	101400	27018350	5260	5260	5260	5260	0
592	20241018	101300	27018350	5260	5260	5260	5260	0
593	20241018	101200	27018350	5260	5260	5260	5260	100
594	20241018	101100	26492350	5260	5260	5260	5260	0
595	20241018	101000	26492350	5260	5260	5260	5260	0
596	20241018	100900	26492350	5260	5260	5260	5260	0
597	20241018	100800	26492350	5260	5260	5260	5260	0
598	20241018	100700	26492350	5260	5260	5260	5260	0
599	20241018	100600	26492350	5260	5260	5260	5260	49
600	20241018	100500	26234610	5280	5280	5280	5280	0
601	20241018	100400	26234610	5280	5280	5280	5280	0
602	20241018	100300	26234610	5280	5280	5280	5280	0
603	20241018	100200	26234610	5280	5280	5280	5280	0
604	20241018	100100	26234610	5280	5280	5280	5280	0
605	20241018	100000	26234610	5280	5280	5280	5280	1
606	20241018	095900	26229330	5260	5260	5260	5260	5
607	20241018	095800	26203030	5260	5260	5260	5260	0
608	20241018	095700	26203030	5260	5280	5280	5260	857
609	20241018	095600	21678470	5260	5260	5260	5260	0
610	20241018	095500	21678470	5260	5260	5260	5260	0
611	20241018	095400	21678470	5260	5260	5260	5260	257
612	20241018	095300	20326650	5250	5250	5250	5250	87
613	20241018	095200	19869900	5260	5260	5260	5260	0
614	20241018	095100	19869900	5260	5260	5260	5260	0
615	20241018	095000	19869900	5260	5260	5260	5260	10
616	20241018	094900	19817300	5260	5260	5260	5260	0
617	20241018	094800	19817300	5260	5260	5260	5260	0
618	20241018	094700	19817300	5260	5260	5260	5260	10
619	20241018	094600	19764700	5260	5260	5260	5260	10
620	20241018	094500	19712100	5250	5250	5250	5250	0
621	20241018	094400	19712100	5250	5250	5250	5250	13
622	20241018	094300	19643850	5250	5250	5250	5250	1
623	20241018	094200	19638600	5250	5250	5250	5250	0
624	20241018	094100	19638600	5250	5230	5250	5230	38
625	20241018	094000	19439840	5230	5230	5230	5230	28
626	20241018	093900	19293400	5230	5230	5230	5230	0
627	20241018	093800	19293400	5230	5230	5230	5230	1
628	20241018	093700	19288170	5230	5230	5230	5230	0
629	20241018	093600	19288170	5230	5230	5230	5230	0
630	20241018	093500	19288170	5230	5230	5230	5230	0
631	20241018	093400	19288170	5230	5230	5230	5230	0
632	20241018	093300	19288170	5230	5230	5230	5230	0
633	20241018	093200	19288170	5230	5230	5230	5230	0
634	20241018	093100	19288170	5230	5230	5230	5230	65
635	20241018	093000	18948220	5230	5230	5230	5230	25
636	20241018	092900	18817470	5230	5230	5230	5230	0
637	20241018	092800	18817470	5230	5230	5260	5230	51
638	20241018	092700	18550710	5230	5230	5230	5230	25
639	20241018	092600	18419960	5260	5260	5260	5260	11
640	20241018	092500	18362100	5260	5230	5260	5230	51
641	20241018	092400	18095340	5270	5270	5270	5270	1
642	20241018	092300	18090070	5220	5270	5270	5210	1240
643	20241018	092200	11605360	5270	5280	5280	5270	265
644	20241018	092100	10208800	5270	5280	5280	5270	21
645	20241018	092000	10097950	5300	5300	5300	5300	0
646	20241018	091900	10097950	5300	5300	5300	5300	0
647	20241018	091800	10097950	5300	5300	5300	5300	20
648	20241018	091700	9991950	5300	5300	5300	5300	0
649	20241018	091600	9991950	5300	5280	5300	5280	460
650	20241018	091500	7563030	5260	5260	5260	5260	0
651	20241018	091400	7563030	5260	5270	5270	5260	832
652	20241018	091300	3186680	5280	5280	5280	5280	146
653	20241018	091200	2415800	5300	5290	5300	5290	4
654	20241018	091100	2394620	5300	5300	5300	5300	0
655	20241018	091000	2394620	5300	5290	5300	5290	2
656	20241018	090900	2384030	5300	5290	5300	5290	2
657	20241018	090800	2373440	5300	5300	5300	5300	1
658	20241018	090700	2368140	5290	5290	5290	5290	1
659	20241018	090600	2362850	5310	5310	5310	5310	2
660	20241018	090500	2352230	5280	5290	5290	5280	100
661	20241018	090400	1824200	5290	5290	5290	5290	200
662	20241018	090300	766200	5290	5290	5290	5290	0
663	20241018	090200	766200	5290	5290	5290	5290	26
664	20241018	090100	628660	5290	5280	5300	5280	110
665	20241018	090000	47700	5300	5300	5300	5300	9