KissMeData/044450/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192800	496988340	9500	9500	9500	9500	1215
3	20241016	192700	496988340	9500	9500	9500	9500	0
4	20241016	192600	496988340	9500	9500	9500	9500	0
5	20241016	192500	496988340	9500	9500	9500	9500	0
6	20241016	192400	496988340	9500	9500	9500	9500	0
7	20241016	192300	496988340	9500	9500	9500	9500	0
8	20241016	192200	496988340	9500	9500	9500	9500	0
9	20241016	192100	496988340	9500	9500	9500	9500	0
10	20241016	192000	496988340	9500	9500	9500	9500	0
11	20241016	191900	496988340	9500	9500	9500	9500	0
12	20241016	191800	496988340	9500	9500	9500	9500	0
13	20241016	191700	496988340	9500	9500	9500	9500	0
14	20241016	191600	496988340	9500	9500	9500	9500	0
15	20241016	191500	496988340	9500	9500	9500	9500	0
16	20241016	191400	496988340	9500	9500	9500	9500	0
17	20241016	191300	496988340	9500	9500	9500	9500	0
18	20241016	191200	496988340	9500	9500	9500	9500	0
19	20241016	191100	496988340	9500	9500	9500	9500	0
20	20241016	191000	496988340	9500	9500	9500	9500	0
21	20241016	190900	496988340	9500	9500	9500	9500	0
22	20241016	190800	496988340	9500	9500	9500	9500	0
23	20241016	190700	496988340	9500	9500	9500	9500	0
24	20241016	190600	496988340	9500	9500	9500	9500	0
25	20241016	190500	496988340	9500	9500	9500	9500	0
26	20241016	190400	496988340	9500	9500	9500	9500	0
27	20241016	190300	496988340	9500	9500	9500	9500	0
28	20241016	190200	496988340	9500	9500	9500	9500	0
29	20241016	190100	496988340	9500	9500	9500	9500	0
30	20241016	190000	496988340	9500	9500	9500	9500	0
31	20241016	185900	496988340	9500	9500	9500	9500	0
32	20241016	185800	496988340	9500	9500	9500	9500	1215
33	20241016	185700	496988340	9500	9500	9500	9500	0
34	20241016	185600	496988340	9500	9500	9500	9500	0
35	20241016	185500	496988340	9500	9500	9500	9500	0
36	20241016	185400	496988340	9500	9500	9500	9500	0
37	20241016	185300	496988340	9500	9500	9500	9500	0
38	20241016	185200	496988340	9500	9500	9500	9500	0
39	20241016	185100	496988340	9500	9500	9500	9500	0
40	20241016	185000	496988340	9500	9500	9500	9500	0
41	20241016	184900	496988340	9500	9500	9500	9500	0
42	20241016	184800	496988340	9500	9500	9500	9500	0
43	20241016	184700	496988340	9500	9500	9500	9500	0
44	20241016	184600	496988340	9500	9500	9500	9500	0
45	20241016	184500	496988340	9500	9500	9500	9500	0
46	20241016	184400	496988340	9500	9500	9500	9500	0
47	20241016	184300	496988340	9500	9500	9500	9500	0
48	20241016	184200	496988340	9500	9500	9500	9500	0
49	20241016	184100	496988340	9500	9500	9500	9500	0
50	20241016	184000	496988340	9500	9500	9500	9500	0
51	20241016	183900	496988340	9500	9500	9500	9500	0
52	20241016	183800	496988340	9500	9500	9500	9500	0
53	20241016	183700	496988340	9500	9500	9500	9500	0
54	20241016	183600	496988340	9500	9500	9500	9500	0
55	20241016	183500	496988340	9500	9500	9500	9500	0
56	20241016	183400	496988340	9500	9500	9500	9500	0
57	20241016	183300	496988340	9500	9500	9500	9500	0
58	20241016	183200	496988340	9500	9500	9500	9500	0
59	20241016	183100	496988340	9500	9500	9500	9500	0
60	20241016	183000	496988340	9500	9500	9500	9500	0
61	20241016	182900	496988340	9500	9500	9500	9500	0
62	20241016	182800	496988340	9500	9500	9500	9500	1215
63	20241016	182700	496988340	9500	9500	9500	9500	0
64	20241016	182600	496988340	9500	9500	9500	9500	0
65	20241016	182500	496988340	9500	9500	9500	9500	0
66	20241016	182400	496988340	9500	9500	9500	9500	0
67	20241016	182300	496988340	9500	9500	9500	9500	0
68	20241016	182200	496988340	9500	9500	9500	9500	0
69	20241016	182100	496988340	9500	9500	9500	9500	0
70	20241016	182000	496988340	9500	9500	9500	9500	0
71	20241016	181900	496988340	9500	9500	9500	9500	0
72	20241016	181800	496988340	9500	9500	9500	9500	0
73	20241016	181700	496988340	9500	9500	9500	9500	0
74	20241016	181600	496988340	9500	9500	9500	9500	0
75	20241016	181500	496988340	9500	9500	9500	9500	0
76	20241016	181400	496988340	9500	9500	9500	9500	0
77	20241016	181300	496988340	9500	9500	9500	9500	0
78	20241016	181200	496988340	9500	9500	9500	9500	0
79	20241016	181100	496988340	9500	9500	9500	9500	0
80	20241016	181000	496988340	9500	9500	9500	9500	0
81	20241016	180900	496988340	9500	9500	9500	9500	0
82	20241016	180800	496988340	9500	9500	9500	9500	0
83	20241016	180700	496988340	9500	9500	9500	9500	0
84	20241016	180600	496988340	9500	9500	9500	9500	0
85	20241016	180500	496988340	9500	9500	9500	9500	0
86	20241016	180400	496988340	9500	9500	9500	9500	0
87	20241016	180300	496988340	9500	9500	9500	9500	0
88	20241016	180200	496988340	9500	9500	9500	9500	0
89	20241016	180100	496988340	9500	9500	9500	9500	0
90	20241016	180000	496988340	9500	9500	9500	9500	0
91	20241016	175900	496988340	9500	9500	9500	9500	0
92	20241016	175800	496988340	9500	9500	9500	9500	1215
93	20241016	175700	496988340	9500	9500	9500	9500	0
94	20241016	175600	496988340	9500	9500	9500	9500	0
95	20241016	175500	496988340	9500	9500	9500	9500	0
96	20241016	175400	496988340	9500	9500	9500	9500	0
97	20241016	175300	496988340	9500	9500	9500	9500	0
98	20241016	175200	496988340	9500	9500	9500	9500	0
99	20241016	175100	496988340	9500	9500	9500	9500	0
100	20241016	175000	496988340	9500	9500	9500	9500	0
101	20241016	174900	496988340	9500	9500	9500	9500	0
102	20241016	174800	496988340	9500	9500	9500	9500	0
103	20241016	174700	496988340	9500	9500	9500	9500	0
104	20241016	174600	496988340	9500	9500	9500	9500	0
105	20241016	174500	496988340	9500	9500	9500	9500	0
106	20241016	174400	496988340	9500	9500	9500	9500	0
107	20241016	174300	496988340	9500	9500	9500	9500	0
108	20241016	174200	496988340	9500	9500	9500	9500	0
109	20241016	174100	496988340	9500	9500	9500	9500	0
110	20241016	174000	496988340	9500	9500	9500	9500	0
111	20241016	173900	496988340	9500	9500	9500	9500	0
112	20241016	173800	496988340	9500	9500	9500	9500	0
113	20241016	173700	496988340	9500	9500	9500	9500	0
114	20241016	173600	496988340	9500	9500	9500	9500	0
115	20241016	173500	496988340	9500	9500	9500	9500	0
116	20241016	173400	496988340	9500	9500	9500	9500	0
117	20241016	173300	496988340	9500	9500	9500	9500	0
118	20241016	173200	496988340	9500	9500	9500	9500	0
119	20241016	173100	496988340	9500	9500	9500	9500	0
120	20241016	173000	496988340	9500	9500	9500	9500	0
121	20241016	172900	496988340	9500	9500	9500	9500	0
122	20241016	172800	496988340	9500	9500	9500	9500	1215
123	20241016	172700	496988340	9500	9500	9500	9500	0
124	20241016	172600	496988340	9500	9500	9500	9500	0
125	20241016	172500	496988340	9500	9500	9500	9500	0
126	20241016	172400	496988340	9500	9500	9500	9500	0
127	20241016	172300	496988340	9500	9500	9500	9500	0
128	20241016	172200	496988340	9500	9500	9500	9500	0
129	20241016	172100	496988340	9500	9500	9500	9500	0
130	20241016	172000	496988340	9500	9500	9500	9500	0
131	20241016	171900	496988340	9500	9500	9500	9500	0
132	20241016	171800	496988340	9500	9500	9500	9500	0
133	20241016	171700	496988340	9500	9500	9500	9500	0
134	20241016	171600	496988340	9500	9500	9500	9500	0
135	20241016	171500	496988340	9500	9500	9500	9500	0
136	20241016	171400	496988340	9500	9500	9500	9500	0
137	20241016	171300	496988340	9500	9500	9500	9500	0
138	20241016	171200	496988340	9500	9500	9500	9500	0
139	20241016	171100	496988340	9500	9500	9500	9500	0
140	20241016	171000	496988340	9500	9500	9500	9500	0
141	20241016	170900	496988340	9500	9500	9500	9500	0
142	20241016	170800	496988340	9500	9500	9500	9500	0
143	20241016	170700	496988340	9500	9500	9500	9500	0
144	20241016	170600	496988340	9500	9500	9500	9500	0
145	20241016	170500	496988340	9500	9500	9500	9500	0
146	20241016	170400	496988340	9500	9500	9500	9500	0
147	20241016	170300	496988340	9500	9500	9500	9500	0
148	20241016	170200	496988340	9500	9500	9500	9500	0
149	20241016	170100	496988340	9500	9500	9500	9500	0
150	20241016	170000	496988340	9500	9500	9500	9500	0
151	20241016	165900	496988340	9500	9500	9500	9500	0
152	20241016	165800	496988340	9500	9500	9500	9500	1215
153	20241016	165700	496988340	9500	9500	9500	9500	0
154	20241016	165600	496988340	9500	9500	9500	9500	0
155	20241016	165500	496988340	9500	9500	9500	9500	0
156	20241016	165400	496988340	9500	9500	9500	9500	0
157	20241016	165300	496988340	9500	9500	9500	9500	0
158	20241016	165200	496988340	9500	9500	9500	9500	0
159	20241016	165100	496988340	9500	9500	9500	9500	0
160	20241016	165000	496988340	9500	9500	9500	9500	0
161	20241016	164900	496988340	9500	9500	9500	9500	0
162	20241016	164800	496988340	9500	9500	9500	9500	0
163	20241016	164700	496988340	9500	9500	9500	9500	0
164	20241016	164600	496988340	9500	9500	9500	9500	0
165	20241016	164500	496988340	9500	9500	9500	9500	0
166	20241016	164400	496988340	9500	9500	9500	9500	0
167	20241016	164300	496988340	9500	9500	9500	9500	0
168	20241016	164200	496988340	9500	9500	9500	9500	0
169	20241016	164100	496988340	9500	9500	9500	9500	0
170	20241016	164000	496988340	9500	9500	9500	9500	0
171	20241016	163900	496988340	9500	9500	9500	9500	0
172	20241016	163800	496988340	9500	9500	9500	9500	0
173	20241016	163700	496988340	9500	9500	9500	9500	0
174	20241016	163600	496988340	9500	9500	9500	9500	0
175	20241016	163500	496988340	9500	9500	9500	9500	0
176	20241016	163400	496988340	9500	9500	9500	9500	0
177	20241016	163300	496988340	9500	9500	9500	9500	0
178	20241016	163200	496988340	9500	9500	9500	9500	0
179	20241016	163100	496988340	9500	9500	9500	9500	0
180	20241016	163000	496988340	9500	9500	9500	9500	0
181	20241016	162900	496988340	9500	9500	9500	9500	0
182	20241016	162800	496988340	9500	9500	9500	9500	1215
183	20241016	162700	496988340	9500	9500	9500	9500	0
184	20241016	162600	496988340	9500	9500	9500	9500	0
185	20241016	162500	496988340	9500	9500	9500	9500	0
186	20241016	162400	496988340	9500	9500	9500	9500	0
187	20241016	162300	496988340	9500	9500	9500	9500	0
188	20241016	162200	496988340	9500	9500	9500	9500	0
189	20241016	162100	496988340	9500	9500	9500	9500	0
190	20241016	162000	496988340	9500	9500	9500	9500	0
191	20241016	161900	496988340	9500	9500	9500	9500	0
192	20241016	161800	496988340	9500	9500	9500	9500	0
193	20241016	161700	496988340	9500	9500	9500	9500	0
194	20241016	161600	496988340	9500	9500	9500	9500	0
195	20241016	161500	496988340	9500	9500	9500	9500	0
196	20241016	161400	496988340	9500	9500	9500	9500	0
197	20241016	161300	496988340	9500	9500	9500	9500	0
198	20241016	161200	496988340	9500	9500	9500	9500	0
199	20241016	161100	496988340	9500	9500	9500	9500	0
200	20241016	161000	496988340	9500	9500	9500	9500	0
201	20241016	160900	496988340	9500	9500	9500	9500	0
202	20241016	160800	496988340	9500	9500	9500	9500	0
203	20241016	160700	496988340	9500	9500	9500	9500	0
204	20241016	160600	496988340	9500	9500	9500	9500	0
205	20241016	160500	496988340	9500	9500	9500	9500	0
206	20241016	160400	496988340	9500	9500	9500	9500	0
207	20241016	160300	496988340	9500	9500	9500	9500	0
208	20241016	160200	496988340	9500	9500	9500	9500	0
209	20241016	160100	496988340	9500	9500	9500	9500	0
210	20241016	160000	496988340	9500	9500	9500	9500	0
211	20241016	155900	496988340	9500	9500	9500	9500	0
212	20241016	155800	496988340	9500	9500	9500	9500	1215
213	20241016	155700	496988340	9500	9500	9500	9500	0
214	20241016	155600	496988340	9500	9500	9500	9500	0
215	20241016	155500	496988340	9500	9500	9500	9500	0
216	20241016	155400	496988340	9500	9500	9500	9500	0
217	20241016	155300	496988340	9500	9500	9500	9500	0
218	20241016	155200	496988340	9500	9500	9500	9500	0
219	20241016	155100	496988340	9500	9500	9500	9500	0
220	20241016	155000	496988340	9500	9500	9500	9500	0
221	20241016	154900	496988340	9500	9500	9500	9500	0
222	20241016	154800	496988340	9500	9500	9500	9500	0
223	20241016	154700	496988340	9500	9500	9500	9500	0
224	20241016	154600	496988340	9500	9500	9500	9500	0
225	20241016	154500	496988340	9500	9500	9500	9500	0
226	20241016	154400	496988340	9500	9500	9500	9500	0
227	20241016	154300	496988340	9500	9500	9500	9500	0
228	20241016	154200	496988340	9500	9500	9500	9500	0
229	20241016	154100	496988340	9500	9500	9500	9500	0
230	20241016	154000	496988340	9500	9500	9500	9500	0
231	20241016	153900	496988340	9500	9500	9500	9500	0
232	20241016	153800	496988340	9500	9500	9500	9500	0
233	20241016	153700	496988340	9500	9500	9500	9500	0
234	20241016	153600	496988340	9500	9500	9500	9500	0
235	20241016	153500	496988340	9500	9500	9500	9500	0
236	20241016	153400	496988340	9500	9500	9500	9500	0
237	20241016	153300	496988340	9500	9500	9500	9500	0
238	20241016	153200	496988340	9500	9500	9500	9500	0
239	20241016	153100	496988340	9500	9500	9500	9500	0
240	20241016	153000	496988340	9500	9500	9500	9500	1215
241	20241016	152900	485445840	9480	9480	9480	9480	0
242	20241016	152800	485445840	9480	9480	9480	9480	0
243	20241016	152700	485445840	9480	9480	9480	9480	0
244	20241016	152600	485445840	9480	9480	9480	9480	0
245	20241016	152500	485445840	9480	9480	9480	9480	0
246	20241016	152400	485445840	9480	9480	9480	9480	0
247	20241016	152300	485445840	9480	9480	9480	9480	0
248	20241016	152200	485445840	9480	9480	9480	9480	0
249	20241016	152100	485445840	9480	9480	9480	9480	0
250	20241016	152000	485445840	9480	9480	9480	9480	0
251	20241016	151900	485445840	9480	9500	9500	9480	336
252	20241016	151800	482253860	9500	9490	9500	9490	108
253	20241016	151700	481228860	9500	9490	9500	9490	151
254	20241016	151600	479794570	9490	9490	9490	9480	98
255	20241016	151500	478864590	9490	9490	9490	9490	55
256	20241016	151400	478342640	9490	9480	9490	9480	116
257	20241016	151300	477242050	9490	9490	9490	9480	33
258	20241016	151200	476929180	9490	9490	9490	9490	98
259	20241016	151100	475999160	9490	9510	9510	9490	299
260	20241016	151000	473160340	9490	9490	9490	9470	67
261	20241016	150900	472524660	9520	9510	9520	9480	2372
262	20241016	150800	449960630	9510	9510	9510	9500	256
263	20241016	150700	447526230	9500	9490	9500	9490	1104
264	20241016	150600	437039980	9490	9490	9490	9490	45
265	20241016	150500	436612930	9480	9500	9500	9480	155
266	20241016	150400	435142990	9500	9490	9500	9490	90
267	20241016	150300	434288440	9480	9500	9500	9480	73
268	20241016	150200	433595370	9490	9500	9500	9490	130
269	20241016	150100	432360880	9500	9490	9500	9490	58
270	20241016	150000	431810010	9500	9480	9500	9480	4055
271	20241016	145900	393294030	9480	9480	9480	9480	52
272	20241016	145800	392801070	9480	9460	9480	9460	2148
273	20241016	145700	372446150	9450	9460	9460	9450	44
274	20241016	145600	372030340	9460	9420	9460	9420	2032
275	20241016	145500	352839310	9400	9390	9400	9390	214
276	20241016	145400	350828830	9390	9420	9420	9390	107
277	20241016	145300	349822160	9420	9430	9430	9420	140
278	20241016	145200	348502400	9430	9420	9430	9420	90
279	20241016	145100	347654180	9410	9420	9420	9400	63
280	20241016	145000	347061320	9430	9430	9440	9420	522
281	20241016	144900	342139310	9430	9420	9430	9420	56
282	20241016	144800	341611240	9420	9420	9420	9400	246
283	20241016	144700	339297660	9400	9440	9440	9400	147
284	20241016	144600	337910030	9440	9450	9450	9440	75
285	20241016	144500	337201620	9450	9460	9460	9450	93
286	20241016	144400	336322390	9450	9450	9450	9440	305
287	20241016	144300	333440470	9460	9450	9470	9450	103
288	20241016	144200	332466080	9450	9470	9470	9440	216
289	20241016	144100	330423730	9470	9470	9470	9470	75
290	20241016	144000	329713480	9470	9470	9470	9460	103
291	20241016	143900	328738080	9460	9440	9460	9440	8
292	20241016	143800	328662450	9440	9480	9480	9360	1315
293	20241016	143700	316263260	9480	9400	9480	9400	3747
294	20241016	143600	280955140	9390	9360	9390	9360	5474
295	20241016	143500	229637110	9350	9360	9360	9350	275
296	20241016	143400	227064940	9360	9360	9360	9350	1121
297	20241016	143300	216581000	9360	9370	9370	9350	172
298	20241016	143200	214971150	9360	9370	9370	9360	102
299	20241016	143100	214016410	9370	9370	9370	9370	92
300	20241016	143000	213154370	9370	9370	9370	9360	102
301	20241016	142900	212198730	9370	9370	9370	9370	70
302	20241016	142800	211542830	9370	9370	9370	9370	84
303	20241016	142700	210755750	9370	9370	9370	9370	48
304	20241016	142600	210305990	9370	9370	9370	9370	222
305	20241016	142500	208225850	9360	9360	9360	9360	73
306	20241016	142400	207542570	9360	9360	9360	9360	62
307	20241016	142300	206962250	9370	9370	9370	9360	104
308	20241016	142200	205987870	9370	9370	9370	9370	52
309	20241016	142100	205500630	9370	9370	9370	9370	94
310	20241016	142000	204619850	9370	9370	9370	9370	55
311	20241016	141900	204104500	9370	9360	9370	9360	135
312	20241016	141800	202840290	9340	9320	9380	9320	3344
313	20241016	141700	171603640	9320	9320	9320	9320	41
314	20241016	141600	171221520	9320	9320	9320	9320	92
315	20241016	141500	170364080	9320	9320	9320	9320	47
316	20241016	141400	169926040	9320	9320	9320	9320	2
317	20241016	141300	169907400	9320	9320	9320	9320	319
318	20241016	141200	166934320	9320	9300	9320	9300	1707
319	20241016	141100	151049710	9290	9290	9290	9290	0
320	20241016	141000	151049710	9290	9290	9290	9290	2
321	20241016	140900	151031130	9290	9290	9290	9290	7
322	20241016	140800	150966100	9260	9260	9260	9260	0
323	20241016	140700	150966100	9260	9280	9280	9260	55
324	20241016	140600	150456370	9260	9270	9270	9260	168
325	20241016	140500	148899100	9270	9280	9280	9270	150
326	20241016	140400	147508200	9270	9300	9300	9270	100
327	20241016	140300	146580100	9300	9300	9300	9300	3
328	20241016	140200	146552200	9300	9300	9300	9300	3
329	20241016	140100	146524300	9300	9300	9300	9300	1
330	20241016	140000	146515000	9300	9300	9300	9300	1
331	20241016	135900	146505700	9280	9290	9290	9280	836
332	20241016	135800	138747020	9290	9300	9300	9290	143
333	20241016	135700	137418540	9300	9300	9300	9300	3
334	20241016	135600	137390640	9290	9300	9300	9290	13
335	20241016	135500	137269840	9300	9300	9300	9300	1
336	20241016	135400	137260540	9300	9300	9300	9300	2
337	20241016	135300	137241940	9300	9300	9300	9300	8
338	20241016	135200	137167540	9300	9300	9300	9300	1
339	20241016	135100	137158240	9300	9300	9300	9300	3
340	20241016	135000	137130340	9300	9300	9300	9300	30
341	20241016	134900	136851340	9300	9300	9300	9300	3
342	20241016	134800	136823440	9300	9300	9300	9300	1
343	20241016	134700	136814140	9300	9300	9300	9300	4
344	20241016	134600	136776940	9300	9300	9300	9290	42
345	20241016	134500	136386730	9300	9300	9300	9300	1
346	20241016	134400	136377430	9300	9290	9300	9290	101
347	20241016	134300	135439130	9290	9280	9290	9280	240
348	20241016	134200	133210700	9280	9270	9280	9270	4
349	20241016	134100	133173610	9280	9280	9280	9280	3
350	20241016	134000	133145770	9280	9280	9280	9280	3
351	20241016	133900	133117930	9260	9260	9260	9260	0
352	20241016	133800	133117930	9260	9260	9260	9260	247
353	20241016	133700	130830710	9250	9250	9250	9250	0
354	20241016	133600	130830710	9250	9280	9280	9240	2222
355	20241016	133500	110261420	9280	9280	9280	9280	1
356	20241016	133400	110252140	9280	9280	9280	9280	2
357	20241016	133300	110233580	9280	9280	9280	9280	3
358	20241016	133200	110205740	9280	9280	9280	9280	1
359	20241016	133100	110196460	9280	9270	9280	9270	101
360	20241016	133000	109260170	9270	9270	9270	9270	3
361	20241016	132900	109232360	9270	9270	9270	9270	2
362	20241016	132800	109213820	9270	9270	9270	9270	25
363	20241016	132700	108982070	9270	9270	9270	9270	3
364	20241016	132600	108954260	9270	9270	9270	9270	4
365	20241016	132500	108917180	9270	9270	9270	9270	1
366	20241016	132400	108907910	9270	9270	9270	9270	3
367	20241016	132300	108880100	9270	9270	9270	9270	18
368	20241016	132200	108713240	9270	9270	9270	9270	1
369	20241016	132100	108703970	9270	9270	9270	9270	4
370	20241016	132000	108666890	9270	9270	9270	9270	3
371	20241016	131900	108639080	9270	9270	9270	9270	2
372	20241016	131800	108620540	9270	9270	9270	9270	1
373	20241016	131700	108611270	9270	9270	9270	9270	2
374	20241016	131600	108592730	9270	9270	9270	9270	0
375	20241016	131500	108592730	9270	9270	9270	9270	0
376	20241016	131400	108592730	9270	9270	9270	9270	44
377	20241016	131300	108184850	9280	9280	9280	9280	0
378	20241016	131200	108184850	9280	9280	9280	9280	0
379	20241016	131100	108184850	9280	9280	9280	9280	0
380	20241016	131000	108184850	9280	9280	9280	9280	1
381	20241016	130900	108175570	9280	9280	9280	9280	0
382	20241016	130800	108175570	9280	9270	9280	9270	22
383	20241016	130700	107971620	9270	9270	9270	9270	7
384	20241016	130600	107906730	9270	9280	9280	9270	85
385	20241016	130500	107118770	9280	9280	9280	9280	2
386	20241016	130400	107100210	9280	9280	9280	9280	2
387	20241016	130300	107081650	9280	9280	9280	9280	2
388	20241016	130200	107063090	9280	9280	9280	9280	2
389	20241016	130100	107044530	9280	9280	9280	9280	2
390	20241016	130000	107025970	9280	9280	9280	9280	2
391	20241016	125900	107007410	9280	9280	9280	9280	1
392	20241016	125800	106998130	9250	9250	9250	9250	97
393	20241016	125700	106100880	9250	9250	9250	9250	3
394	20241016	125600	106073130	9250	9250	9250	9250	2
395	20241016	125500	106054630	9250	9250	9250	9250	2
396	20241016	125400	106036130	9250	9260	9260	9250	4
397	20241016	125300	105999120	9250	9250	9250	9250	104
398	20241016	125200	105037120	9250	9250	9250	9250	13
399	20241016	125100	104916870	9250	9250	9250	9250	2
400	20241016	125000	104898370	9250	9250	9250	9250	101
401	20241016	124900	103964120	9250	9280	9280	9250	115
402	20241016	124800	102900170	9270	9270	9270	9270	1
403	20241016	124700	102890900	9260	9260	9260	9260	129
404	20241016	124600	101696360	9260	9270	9270	9260	14
405	20241016	124500	101566710	9250	9280	9280	9250	160
406	20241016	124400	100085960	9280	9280	9280	9280	1
407	20241016	124300	100076680	9270	9270	9270	9270	3
408	20241016	124200	100048870	9260	9260	9260	9260	0
409	20241016	124100	100048870	9260	9260	9260	9260	0
410	20241016	124000	100048870	9260	9260	9260	9260	0
411	20241016	123900	100048870	9260	9260	9260	9260	6
412	20241016	123800	99993310	9260	9260	9260	9260	0
413	20241016	123700	99993310	9260	9260	9260	9260	0
414	20241016	123600	99993310	9260	9260	9260	9260	5
415	20241016	123500	99947010	9260	9260	9260	9260	0
416	20241016	123400	99947010	9260	9260	9260	9260	0
417	20241016	123300	99947010	9260	9250	9260	9250	7
418	20241016	123200	99882200	9260	9260	9260	9260	0
419	20241016	123100	99882200	9260	9260	9260	9260	0
420	20241016	123000	99882200	9260	9260	9260	9260	5
421	20241016	122900	99835900	9280	9280	9280	9280	0
422	20241016	122800	99835900	9280	9280	9280	9280	0
423	20241016	122700	99835900	9280	9280	9280	9280	0
424	20241016	122600	99835900	9280	9280	9280	9280	0
425	20241016	122500	99835900	9280	9240	9280	9240	15
426	20241016	122400	99697110	9240	9240	9240	9240	422
427	20241016	122300	95797830	9240	9240	9240	9240	0
428	20241016	122200	95797830	9240	9240	9240	9240	7
429	20241016	122100	95733150	9240	9240	9240	9240	5
430	20241016	122000	95686950	9240	9240	9240	9240	0
431	20241016	121900	95686950	9240	9240	9240	9240	0
432	20241016	121800	95686950	9240	9240	9240	9240	7
433	20241016	121700	95622270	9240	9260	9260	9240	1517
434	20241016	121600	81602370	9280	9280	9280	9280	0
435	20241016	121500	81602370	9280	9280	9280	9280	0
436	20241016	121400	81602370	9280	9280	9280	9280	0
437	20241016	121300	81602370	9280	9260	9280	9260	452
438	20241016	121200	77416410	9260	9260	9260	9260	0
439	20241016	121100	77416410	9260	9260	9260	9260	7
440	20241016	121000	77351590	9260	9260	9260	9260	24
441	20241016	120900	77129350	9250	9250	9250	9250	0
442	20241016	120800	77129350	9250	9260	9260	9250	19
443	20241016	120700	76953480	9260	9260	9260	9260	0
444	20241016	120600	76953480	9260	9260	9260	9260	0
445	20241016	120500	76953480	9260	9260	9260	9260	0
446	20241016	120400	76953480	9260	9260	9260	9260	7
447	20241016	120300	76888660	9260	9260	9260	9260	0
448	20241016	120200	76888660	9260	9260	9260	9260	0
449	20241016	120100	76888660	9260	9260	9260	9260	0
450	20241016	120000	76888660	9260	9260	9260	9260	7
451	20241016	115900	76823840	9260	9260	9260	9260	0
452	20241016	115800	76823840	9260	9260	9260	9260	0
453	20241016	115700	76823840	9260	9260	9260	9260	9
454	20241016	115600	76740500	9260	9260	9260	9260	0
455	20241016	115500	76740500	9260	9260	9260	9260	47
456	20241016	115400	76305280	9260	9260	9260	9260	0
457	20241016	115300	76305280	9260	9260	9260	9260	7
458	20241016	115200	76240460	9260	9260	9260	9260	0
459	20241016	115100	76240460	9260	9260	9260	9260	0
460	20241016	115000	76240460	9260	9260	9260	9260	27
461	20241016	114900	75990440	9260	9260	9260	9260	0
462	20241016	114800	75990440	9260	9260	9260	9260	0
463	20241016	114700	75990440	9260	9260	9260	9260	0
464	20241016	114600	75990440	9260	9260	9260	9260	0
465	20241016	114500	75990440	9260	9230	9260	9230	505
466	20241016	114400	71329140	9240	9240	9240	9240	53
467	20241016	114300	70839420	9240	9260	9260	9240	101
468	20241016	114200	69905890	9240	9240	9240	9240	0
469	20241016	114100	69905890	9240	9240	9240	9240	0
470	20241016	114000	69905890	9240	9240	9240	9240	5
471	20241016	113900	69859690	9260	9260	9260	9260	0
472	20241016	113800	69859690	9260	9260	9260	9260	0
473	20241016	113700	69859690	9260	9260	9260	9260	0
474	20241016	113600	69859690	9260	9260	9260	9260	0
475	20241016	113500	69859690	9260	9260	9260	9260	0
476	20241016	113400	69859690	9260	9260	9260	9260	0
477	20241016	113300	69859690	9260	9260	9260	9260	0
478	20241016	113200	69859690	9260	9260	9260	9260	0
479	20241016	113100	69859690	9260	9260	9260	9260	0
480	20241016	113000	69859690	9260	9260	9260	9260	0
481	20241016	112900	69859690	9260	9260	9260	9260	0
482	20241016	112800	69859690	9260	9260	9260	9260	0
483	20241016	112700	69859690	9260	9250	9260	9250	9
484	20241016	112600	69776380	9230	9230	9230	9230	0
485	20241016	112500	69776380	9230	9230	9230	9230	0
486	20241016	112400	69776380	9230	9230	9230	9230	0
487	20241016	112300	69776380	9230	9230	9230	9230	0
488	20241016	112200	69776380	9230	9230	9230	9230	0
489	20241016	112100	69776380	9230	9240	9240	9230	928
490	20241016	112000	61210380	9240	9240	9240	9240	134
491	20241016	111900	59972220	9250	9250	9250	9250	212
492	20241016	111800	58011220	9250	9260	9260	9250	13
493	20241016	111700	57890960	9270	9270	9270	9270	202
494	20241016	111600	56018420	9270	9270	9270	9270	116
495	20241016	111500	54943100	9270	9270	9280	9270	140
496	20241016	111400	53644010	9270	9270	9270	9270	18
497	20241016	111300	53477150	9270	9270	9270	9270	10
498	20241016	111200	53384450	9270	9270	9270	9270	11
499	20241016	111100	53282480	9280	9280	9280	9280	0
500	20241016	111000	53282480	9280	9280	9280	9280	40
501	20241016	110900	52911280	9270	9270	9270	9270	0
502	20241016	110800	52911280	9270	9270	9270	9270	0
503	20241016	110700	52911280	9270	9270	9270	9270	0
504	20241016	110600	52911280	9270	9270	9270	9270	0
505	20241016	110500	52911280	9270	9270	9270	9270	0
506	20241016	110400	52911280	9270	9270	9270	9270	0
507	20241016	110300	52911280	9270	9270	9270	9270	0
508	20241016	110200	52911280	9270	9270	9270	9270	0
509	20241016	110100	52911280	9270	9270	9270	9270	0
510	20241016	110000	52911280	9270	9270	9270	9270	0
511	20241016	105900	52911280	9270	9270	9270	9270	0
512	20241016	105800	52911280	9270	9290	9290	9270	28
513	20241016	105700	52651220	9270	9270	9270	9270	0
514	20241016	105600	52651220	9270	9270	9270	9270	0
515	20241016	105500	52651220	9270	9270	9270	9270	0
516	20241016	105400	52651220	9270	9270	9270	9270	0
517	20241016	105300	52651220	9270	9270	9270	9270	0
518	20241016	105200	52651220	9270	9270	9270	9270	0
519	20241016	105100	52651220	9270	9270	9270	9270	0
520	20241016	105000	52651220	9270	9270	9270	9270	0
521	20241016	104900	52651220	9270	9270	9270	9270	0
522	20241016	104800	52651220	9270	9270	9270	9270	0
523	20241016	104700	52651220	9270	9270	9270	9270	0
524	20241016	104600	52651220	9270	9270	9270	9270	7
525	20241016	104500	52586330	9290	9290	9290	9290	0
526	20241016	104400	52586330	9290	9290	9290	9290	0
527	20241016	104300	52586330	9290	9290	9290	9290	0
528	20241016	104200	52586330	9290	9290	9290	9290	1
529	20241016	104100	52577040	9280	9280	9280	9280	0
530	20241016	104000	52577040	9280	9280	9280	9280	1
531	20241016	103900	52567760	9280	9280	9280	9280	33
532	20241016	103800	52261520	9280	9280	9280	9280	0
533	20241016	103700	52261520	9280	9280	9280	9280	0
534	20241016	103600	52261520	9280	9280	9280	9280	0
535	20241016	103500	52261520	9280	9280	9280	9280	0
536	20241016	103400	52261520	9280	9280	9280	9280	0
537	20241016	103300	52261520	9280	9280	9280	9280	1
538	20241016	103200	52252240	9280	9280	9280	9280	0
539	20241016	103100	52252240	9280	9280	9280	9280	0
540	20241016	103000	52252240	9280	9280	9280	9280	0
541	20241016	102900	52252240	9280	9280	9280	9280	0
542	20241016	102800	52252240	9280	9280	9280	9280	20
543	20241016	102700	52066640	9240	9240	9240	9240	0
544	20241016	102600	52066640	9240	9240	9240	9240	1
545	20241016	102500	52057400	9280	9280	9280	9280	0
546	20241016	102400	52057400	9280	9280	9280	9280	0
547	20241016	102300	52057400	9280	9280	9280	9280	27
548	20241016	102200	51806840	9260	9260	9260	9260	0
549	20241016	102100	51806840	9260	9260	9260	9260	4
550	20241016	102000	51769800	9240	9240	9240	9240	0
551	20241016	101900	51769800	9240	9240	9240	9240	0
552	20241016	101800	51769800	9240	9240	9240	9240	0
553	20241016	101700	51769800	9240	9240	9240	9240	0
554	20241016	101600	51769800	9240	9240	9240	9240	4
555	20241016	101500	51732840	9280	9280	9280	9280	0
556	20241016	101400	51732840	9280	9280	9280	9280	0
557	20241016	101300	51732840	9280	9280	9280	9280	0
558	20241016	101200	51732840	9280	9280	9280	9280	0
559	20241016	101100	51732840	9280	9280	9280	9280	1
560	20241016	101000	51723560	9230	9230	9230	9230	0
561	20241016	100900	51723560	9230	9230	9230	9230	0
562	20241016	100800	51723560	9230	9230	9230	9230	0
563	20241016	100700	51723560	9230	9230	9230	9230	0
564	20241016	100600	51723560	9230	9270	9270	9230	300
565	20241016	100500	48944140	9270	9280	9280	9270	105
566	20241016	100400	47970740	9280	9280	9280	9280	11
567	20241016	100300	47868660	9270	9270	9270	9270	8
568	20241016	100200	47794500	9280	9280	9280	9280	4
569	20241016	100100	47757380	9280	9280	9280	9280	0
570	20241016	100000	47757380	9280	9280	9280	9280	1
571	20241016	095900	47748100	9280	9280	9280	9280	0
572	20241016	095800	47748100	9280	9280	9280	9280	0
573	20241016	095700	47748100	9280	9280	9280	9280	0
574	20241016	095600	47748100	9280	9280	9280	9280	1
575	20241016	095500	47738820	9280	9280	9280	9280	0
576	20241016	095400	47738820	9280	9280	9280	9280	0
577	20241016	095300	47738820	9280	9280	9280	9280	0
578	20241016	095200	47738820	9280	9290	9290	9280	637
579	20241016	095100	41827420	9290	9290	9290	9290	4
580	20241016	095000	41790260	9300	9300	9300	9300	0
581	20241016	094900	41790260	9300	9300	9300	9300	0
582	20241016	094800	41790260	9300	9300	9300	9300	0
583	20241016	094700	41790260	9300	9300	9300	9300	0
584	20241016	094600	41790260	9300	9300	9300	9300	0
585	20241016	094500	41790260	9300	9300	9300	9300	0
586	20241016	094400	41790260	9300	9300	9300	9300	0
587	20241016	094300	41790260	9300	9300	9300	9300	0
588	20241016	094200	41790260	9300	9300	9300	9300	10
589	20241016	094100	41697260	9300	9300	9300	9300	10
590	20241016	094000	41604260	9300	9300	9300	9300	0
591	20241016	093900	41604260	9300	9300	9300	9300	26
592	20241016	093800	41362460	9300	9300	9300	9300	2
593	20241016	093700	41343860	9300	9300	9300	9300	0
594	20241016	093600	41343860	9300	9300	9300	9300	0
595	20241016	093500	41343860	9300	9300	9300	9300	192
596	20241016	093400	39558260	9300	9300	9300	9300	347
597	20241016	093300	36331160	9300	9280	9300	9280	3
598	20241016	093200	36303280	9250	9250	9250	9250	41
599	20241016	093100	35924030	9250	9250	9250	9250	2
600	20241016	093000	35905530	9250	9250	9250	9250	40
601	20241016	092900	35535530	9250	9250	9250	9250	0
602	20241016	092800	35535530	9250	9220	9250	9220	666
603	20241016	092700	29392670	9210	9210	9210	9210	627
604	20241016	092600	23618000	9210	9210	9210	9210	2
605	20241016	092500	23599580	9210	9210	9210	9210	0
606	20241016	092400	23599580	9210	9210	9210	9210	230
607	20241016	092300	21481280	9200	9200	9200	9200	170
608	20241016	092200	19917280	9200	9200	9200	9200	35
609	20241016	092100	19595280	9210	9210	9210	9210	10
610	20241016	092000	19503180	9210	9210	9210	9210	0
611	20241016	091900	19503180	9210	9210	9210	9210	400
612	20241016	091800	15819180	9230	9230	9230	9230	0
613	20241016	091700	15819180	9230	9230	9230	9230	0
614	20241016	091600	15819180	9230	9250	9250	9230	16
615	20241016	091500	15671300	9250	9250	9250	9250	0
616	20241016	091400	15671300	9250	9250	9250	9250	1
617	20241016	091300	15662050	9260	9260	9260	9260	3
618	20241016	091200	15634270	9200	9200	9200	9200	0
619	20241016	091100	15634270	9200	9200	9200	9200	0
620	20241016	091000	15634270	9200	9200	9200	9200	0
621	20241016	090900	15634270	9200	9200	9200	9200	100
622	20241016	090800	14714270	9280	9280	9280	9280	0
623	20241016	090700	14714270	9280	9280	9280	9280	0
624	20241016	090600	14714270	9280	9280	9280	9280	20
625	20241016	090500	14528670	9300	9300	9300	9300	0
626	20241016	090400	14528670	9300	9200	9300	9200	1535
627	20241016	090300	296020	9240	9240	9240	9240	20
628	20241016	090200	111220	9250	9250	9250	9250	1
629	20241016	090100	101970	9270	9270	9270	9270	0
630	20241016	090000	101970	9270	9270	9270	9270	11