KissMeData/049520/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193100	246518725	5090	5090	5090	5090	271
3	20241016	193000	246518725	5090	5090	5090	5090	0
4	20241016	192900	246518725	5090	5090	5090	5090	0
5	20241016	192800	246518725	5090	5090	5090	5090	0
6	20241016	192700	246518725	5090	5090	5090	5090	0
7	20241016	192600	246518725	5090	5090	5090	5090	0
8	20241016	192500	246518725	5090	5090	5090	5090	0
9	20241016	192400	246518725	5090	5090	5090	5090	0
10	20241016	192300	246518725	5090	5090	5090	5090	0
11	20241016	192200	246518725	5090	5090	5090	5090	0
12	20241016	192100	246518725	5090	5090	5090	5090	0
13	20241016	192000	246518725	5090	5090	5090	5090	0
14	20241016	191900	246518725	5090	5090	5090	5090	0
15	20241016	191800	246518725	5090	5090	5090	5090	0
16	20241016	191700	246518725	5090	5090	5090	5090	0
17	20241016	191600	246518725	5090	5090	5090	5090	0
18	20241016	191500	246518725	5090	5090	5090	5090	0
19	20241016	191400	246518725	5090	5090	5090	5090	0
20	20241016	191300	246518725	5090	5090	5090	5090	0
21	20241016	191200	246518725	5090	5090	5090	5090	0
22	20241016	191100	246518725	5090	5090	5090	5090	0
23	20241016	191000	246518725	5090	5090	5090	5090	0
24	20241016	190900	246518725	5090	5090	5090	5090	0
25	20241016	190800	246518725	5090	5090	5090	5090	0
26	20241016	190700	246518725	5090	5090	5090	5090	0
27	20241016	190600	246518725	5090	5090	5090	5090	0
28	20241016	190500	246518725	5090	5090	5090	5090	0
29	20241016	190400	246518725	5090	5090	5090	5090	0
30	20241016	190300	246518725	5090	5090	5090	5090	0
31	20241016	190200	246518725	5090	5090	5090	5090	0
32	20241016	190100	246518725	5090	5090	5090	5090	271
33	20241016	190000	246518725	5090	5090	5090	5090	0
34	20241016	185900	246518725	5090	5090	5090	5090	0
35	20241016	185800	246518725	5090	5090	5090	5090	0
36	20241016	185700	246518725	5090	5090	5090	5090	0
37	20241016	185600	246518725	5090	5090	5090	5090	0
38	20241016	185500	246518725	5090	5090	5090	5090	0
39	20241016	185400	246518725	5090	5090	5090	5090	0
40	20241016	185300	246518725	5090	5090	5090	5090	0
41	20241016	185200	246518725	5090	5090	5090	5090	0
42	20241016	185100	246518725	5090	5090	5090	5090	0
43	20241016	185000	246518725	5090	5090	5090	5090	0
44	20241016	184900	246518725	5090	5090	5090	5090	0
45	20241016	184800	246518725	5090	5090	5090	5090	0
46	20241016	184700	246518725	5090	5090	5090	5090	0
47	20241016	184600	246518725	5090	5090	5090	5090	0
48	20241016	184500	246518725	5090	5090	5090	5090	0
49	20241016	184400	246518725	5090	5090	5090	5090	0
50	20241016	184300	246518725	5090	5090	5090	5090	0
51	20241016	184200	246518725	5090	5090	5090	5090	0
52	20241016	184100	246518725	5090	5090	5090	5090	0
53	20241016	184000	246518725	5090	5090	5090	5090	0
54	20241016	183900	246518725	5090	5090	5090	5090	0
55	20241016	183800	246518725	5090	5090	5090	5090	0
56	20241016	183700	246518725	5090	5090	5090	5090	0
57	20241016	183600	246518725	5090	5090	5090	5090	0
58	20241016	183500	246518725	5090	5090	5090	5090	0
59	20241016	183400	246518725	5090	5090	5090	5090	0
60	20241016	183300	246518725	5090	5090	5090	5090	0
61	20241016	183200	246518725	5090	5090	5090	5090	0
62	20241016	183100	246518725	5090	5090	5090	5090	271
63	20241016	183000	246518725	5090	5090	5090	5090	0
64	20241016	182900	246518725	5090	5090	5090	5090	0
65	20241016	182800	246518725	5090	5090	5090	5090	0
66	20241016	182700	246518725	5090	5090	5090	5090	0
67	20241016	182600	246518725	5090	5090	5090	5090	0
68	20241016	182500	246518725	5090	5090	5090	5090	0
69	20241016	182400	246518725	5090	5090	5090	5090	0
70	20241016	182300	246518725	5090	5090	5090	5090	0
71	20241016	182200	246518725	5090	5090	5090	5090	0
72	20241016	182100	246518725	5090	5090	5090	5090	0
73	20241016	182000	246518725	5090	5090	5090	5090	0
74	20241016	181900	246518725	5090	5090	5090	5090	0
75	20241016	181800	246518725	5090	5090	5090	5090	0
76	20241016	181700	246518725	5090	5090	5090	5090	0
77	20241016	181600	246518725	5090	5090	5090	5090	0
78	20241016	181500	246518725	5090	5090	5090	5090	0
79	20241016	181400	246518725	5090	5090	5090	5090	0
80	20241016	181300	246518725	5090	5090	5090	5090	0
81	20241016	181200	246518725	5090	5090	5090	5090	0
82	20241016	181100	246518725	5090	5090	5090	5090	0
83	20241016	181000	246518725	5090	5090	5090	5090	0
84	20241016	180900	246518725	5090	5090	5090	5090	0
85	20241016	180800	246518725	5090	5090	5090	5090	0
86	20241016	180700	246518725	5090	5090	5090	5090	0
87	20241016	180600	246518725	5090	5090	5090	5090	0
88	20241016	180500	246518725	5090	5090	5090	5090	0
89	20241016	180400	246518725	5090	5090	5090	5090	0
90	20241016	180300	246518725	5090	5090	5090	5090	0
91	20241016	180200	246518725	5090	5090	5090	5090	0
92	20241016	180100	246518725	5090	5090	5090	5090	271
93	20241016	180000	246518725	5090	5090	5090	5090	0
94	20241016	175900	246518725	5090	5090	5090	5090	0
95	20241016	175800	246518725	5090	5090	5090	5090	0
96	20241016	175700	246518725	5090	5090	5090	5090	0
97	20241016	175600	246518725	5090	5090	5090	5090	0
98	20241016	175500	246518725	5090	5090	5090	5090	0
99	20241016	175400	246518725	5090	5090	5090	5090	0
100	20241016	175300	246518725	5090	5090	5090	5090	0
101	20241016	175200	246518725	5090	5090	5090	5090	0
102	20241016	175100	246518725	5090	5090	5090	5090	0
103	20241016	175000	246518725	5090	5090	5090	5090	0
104	20241016	174900	246518725	5090	5090	5090	5090	0
105	20241016	174800	246518725	5090	5090	5090	5090	0
106	20241016	174700	246518725	5090	5090	5090	5090	0
107	20241016	174600	246518725	5090	5090	5090	5090	0
108	20241016	174500	246518725	5090	5090	5090	5090	0
109	20241016	174400	246518725	5090	5090	5090	5090	0
110	20241016	174300	246518725	5090	5090	5090	5090	0
111	20241016	174200	246518725	5090	5090	5090	5090	0
112	20241016	174100	246518725	5090	5090	5090	5090	0
113	20241016	174000	246518725	5090	5090	5090	5090	0
114	20241016	173900	246518725	5090	5090	5090	5090	0
115	20241016	173800	246518725	5090	5090	5090	5090	0
116	20241016	173700	246518725	5090	5090	5090	5090	0
117	20241016	173600	246518725	5090	5090	5090	5090	0
118	20241016	173500	246518725	5090	5090	5090	5090	0
119	20241016	173400	246518725	5090	5090	5090	5090	0
120	20241016	173300	246518725	5090	5090	5090	5090	0
121	20241016	173200	246518725	5090	5090	5090	5090	0
122	20241016	173100	246518725	5090	5090	5090	5090	271
123	20241016	173000	246518725	5090	5090	5090	5090	0
124	20241016	172900	246518725	5090	5090	5090	5090	0
125	20241016	172800	246518725	5090	5090	5090	5090	0
126	20241016	172700	246518725	5090	5090	5090	5090	0
127	20241016	172600	246518725	5090	5090	5090	5090	0
128	20241016	172500	246518725	5090	5090	5090	5090	0
129	20241016	172400	246518725	5090	5090	5090	5090	0
130	20241016	172300	246518725	5090	5090	5090	5090	0
131	20241016	172200	246518725	5090	5090	5090	5090	0
132	20241016	172100	246518725	5090	5090	5090	5090	0
133	20241016	172000	246518725	5090	5090	5090	5090	0
134	20241016	171900	246518725	5090	5090	5090	5090	0
135	20241016	171800	246518725	5090	5090	5090	5090	0
136	20241016	171700	246518725	5090	5090	5090	5090	0
137	20241016	171600	246518725	5090	5090	5090	5090	0
138	20241016	171500	246518725	5090	5090	5090	5090	0
139	20241016	171400	246518725	5090	5090	5090	5090	0
140	20241016	171300	246518725	5090	5090	5090	5090	0
141	20241016	171200	246518725	5090	5090	5090	5090	0
142	20241016	171100	246518725	5090	5090	5090	5090	0
143	20241016	171000	246518725	5090	5090	5090	5090	0
144	20241016	170900	246518725	5090	5090	5090	5090	0
145	20241016	170800	246518725	5090	5090	5090	5090	0
146	20241016	170700	246518725	5090	5090	5090	5090	0
147	20241016	170600	246518725	5090	5090	5090	5090	0
148	20241016	170500	246518725	5090	5090	5090	5090	0
149	20241016	170400	246518725	5090	5090	5090	5090	0
150	20241016	170300	246518725	5090	5090	5090	5090	0
151	20241016	170200	246518725	5090	5090	5090	5090	0
152	20241016	170100	246518725	5090	5090	5090	5090	271
153	20241016	170000	246518725	5090	5090	5090	5090	0
154	20241016	165900	246518725	5090	5090	5090	5090	0
155	20241016	165800	246518725	5090	5090	5090	5090	0
156	20241016	165700	246518725	5090	5090	5090	5090	0
157	20241016	165600	246518725	5090	5090	5090	5090	0
158	20241016	165500	246518725	5090	5090	5090	5090	0
159	20241016	165400	246518725	5090	5090	5090	5090	0
160	20241016	165300	246518725	5090	5090	5090	5090	0
161	20241016	165200	246518725	5090	5090	5090	5090	0
162	20241016	165100	246518725	5090	5090	5090	5090	0
163	20241016	165000	246518725	5090	5090	5090	5090	0
164	20241016	164900	246518725	5090	5090	5090	5090	0
165	20241016	164800	246518725	5090	5090	5090	5090	0
166	20241016	164700	246518725	5090	5090	5090	5090	0
167	20241016	164600	246518725	5090	5090	5090	5090	0
168	20241016	164500	246518725	5090	5090	5090	5090	0
169	20241016	164400	246518725	5090	5090	5090	5090	0
170	20241016	164300	246518725	5090	5090	5090	5090	0
171	20241016	164200	246518725	5090	5090	5090	5090	0
172	20241016	164100	246518725	5090	5090	5090	5090	0
173	20241016	164000	246518725	5090	5090	5090	5090	0
174	20241016	163900	246518725	5090	5090	5090	5090	0
175	20241016	163800	246518725	5090	5090	5090	5090	0
176	20241016	163700	246518725	5090	5090	5090	5090	0
177	20241016	163600	246518725	5090	5090	5090	5090	0
178	20241016	163500	246518725	5090	5090	5090	5090	0
179	20241016	163400	246518725	5090	5090	5090	5090	0
180	20241016	163300	246518725	5090	5090	5090	5090	0
181	20241016	163200	246518725	5090	5090	5090	5090	0
182	20241016	163100	246518725	5090	5090	5090	5090	271
183	20241016	163000	246518725	5090	5090	5090	5090	0
184	20241016	162900	246518725	5090	5090	5090	5090	0
185	20241016	162800	246518725	5090	5090	5090	5090	0
186	20241016	162700	246518725	5090	5090	5090	5090	0
187	20241016	162600	246518725	5090	5090	5090	5090	0
188	20241016	162500	246518725	5090	5090	5090	5090	0
189	20241016	162400	246518725	5090	5090	5090	5090	0
190	20241016	162300	246518725	5090	5090	5090	5090	0
191	20241016	162200	246518725	5090	5090	5090	5090	0
192	20241016	162100	246518725	5090	5090	5090	5090	0
193	20241016	162000	246518725	5090	5090	5090	5090	0
194	20241016	161900	246518725	5090	5090	5090	5090	0
195	20241016	161800	246518725	5090	5090	5090	5090	0
196	20241016	161700	246518725	5090	5090	5090	5090	0
197	20241016	161600	246518725	5090	5090	5090	5090	0
198	20241016	161500	246518725	5090	5090	5090	5090	0
199	20241016	161400	246518725	5090	5090	5090	5090	0
200	20241016	161300	246518725	5090	5090	5090	5090	0
201	20241016	161200	246518725	5090	5090	5090	5090	0
202	20241016	161100	246518725	5090	5090	5090	5090	0
203	20241016	161000	246518725	5090	5090	5090	5090	0
204	20241016	160900	246518725	5090	5090	5090	5090	0
205	20241016	160800	246518725	5090	5090	5090	5090	0
206	20241016	160700	246518725	5090	5090	5090	5090	0
207	20241016	160600	246518725	5090	5090	5090	5090	0
208	20241016	160500	246518725	5090	5090	5090	5090	0
209	20241016	160400	246518725	5090	5090	5090	5090	0
210	20241016	160300	246518725	5090	5090	5090	5090	0
211	20241016	160200	246518725	5090	5090	5090	5090	0
212	20241016	160100	246518725	5090	5090	5090	5090	271
213	20241016	160000	246518725	5090	5090	5090	5090	0
214	20241016	155900	246518725	5090	5090	5090	5090	0
215	20241016	155800	246518725	5090	5090	5090	5090	0
216	20241016	155700	246518725	5090	5090	5090	5090	0
217	20241016	155600	246518725	5090	5090	5090	5090	0
218	20241016	155500	246518725	5090	5090	5090	5090	0
219	20241016	155400	246518725	5090	5090	5090	5090	0
220	20241016	155300	246518725	5090	5090	5090	5090	0
221	20241016	155200	246518725	5090	5090	5090	5090	0
222	20241016	155100	246518725	5090	5090	5090	5090	0
223	20241016	155000	246518725	5090	5090	5090	5090	0
224	20241016	154900	246518725	5090	5090	5090	5090	0
225	20241016	154800	246518725	5090	5090	5090	5090	0
226	20241016	154700	246518725	5090	5090	5090	5090	0
227	20241016	154600	246518725	5090	5090	5090	5090	0
228	20241016	154500	246518725	5090	5090	5090	5090	0
229	20241016	154400	246518725	5090	5090	5090	5090	0
230	20241016	154300	246518725	5090	5090	5090	5090	0
231	20241016	154200	246518725	5090	5090	5090	5090	0
232	20241016	154100	246518725	5090	5090	5090	5090	0
233	20241016	154000	246518725	5090	5090	5090	5090	0
234	20241016	153900	246518725	5090	5090	5090	5090	0
235	20241016	153800	246518725	5090	5090	5090	5090	0
236	20241016	153700	246518725	5090	5090	5090	5090	0
237	20241016	153600	246518725	5090	5090	5090	5090	0
238	20241016	153500	246518725	5090	5090	5090	5090	0
239	20241016	153400	246518725	5090	5090	5090	5090	0
240	20241016	153300	246518725	5090	5090	5090	5090	0
241	20241016	153200	246518725	5090	5090	5090	5090	0
242	20241016	153100	246518725	5090	5090	5090	5090	271
243	20241016	153000	246518725	5090	5090	5090	5090	271
244	20241016	152900	245139335	5090	5090	5090	5090	0
245	20241016	152800	245139335	5090	5090	5090	5090	0
246	20241016	152700	245139335	5090	5090	5090	5090	0
247	20241016	152600	245139335	5090	5090	5090	5090	0
248	20241016	152500	245139335	5090	5090	5090	5090	0
249	20241016	152400	245139335	5090	5090	5090	5090	0
250	20241016	152300	245139335	5090	5090	5090	5090	0
251	20241016	152200	245139335	5090	5090	5090	5090	0
252	20241016	152100	245139335	5090	5090	5090	5090	0
253	20241016	152000	245139335	5090	5090	5090	5090	0
254	20241016	151900	245139335	5090	5060	5090	5050	381
255	20241016	151800	243209145	5070	5070	5070	5070	0
256	20241016	151700	243209145	5070	5070	5070	5070	0
257	20241016	151600	243209145	5070	5070	5070	5070	0
258	20241016	151500	243209145	5070	5070	5070	5070	0
259	20241016	151400	243209145	5070	5070	5070	5070	0
260	20241016	151300	243209145	5070	5070	5070	5070	0
261	20241016	151200	243209145	5070	5070	5070	5070	0
262	20241016	151100	243209145	5070	5070	5070	5070	0
263	20241016	151000	243209145	5070	5070	5070	5070	0
264	20241016	150900	243209145	5070	5070	5070	5070	0
265	20241016	150800	243209145	5070	5070	5070	5070	0
266	20241016	150700	243209145	5070	5080	5080	5070	307
267	20241016	150600	241651685	5080	5070	5080	5070	493
268	20241016	150500	239149715	5070	5070	5070	5070	0
269	20241016	150400	239149715	5070	5070	5070	5070	0
270	20241016	150300	239149715	5070	5050	5070	5040	801
271	20241016	150200	235105625	5070	5070	5070	5070	0
272	20241016	150100	235105625	5070	5070	5070	5070	0
273	20241016	150000	235105625	5070	5070	5070	5070	0
274	20241016	145900	235105625	5070	5070	5070	5070	0
275	20241016	145800	235105625	5070	5070	5070	5070	0
276	20241016	145700	235105625	5070	5070	5070	5070	0
277	20241016	145600	235105625	5070	5050	5070	5050	2
278	20241016	145500	235095505	5070	5070	5070	5070	0
279	20241016	145400	235095505	5070	5070	5070	5070	0
280	20241016	145300	235095505	5070	5070	5070	5070	0
281	20241016	145200	235095505	5070	5070	5070	5070	0
282	20241016	145100	235095505	5070	5070	5070	5070	1
283	20241016	145000	235090435	5040	5050	5050	5040	260
284	20241016	144900	233777615	5070	5070	5070	5070	0
285	20241016	144800	233777615	5070	5070	5070	5070	4
286	20241016	144700	233757335	5040	5040	5040	5040	0
287	20241016	144600	233757335	5040	5060	5060	5040	654
288	20241016	144500	230458795	5070	5070	5070	5070	0
289	20241016	144400	230458795	5070	5070	5070	5070	16
290	20241016	144300	230377675	5060	5060	5060	5060	98
291	20241016	144200	229881795	5060	5060	5060	5060	0
292	20241016	144100	229881795	5060	5060	5060	5060	0
293	20241016	144000	229881795	5060	5060	5060	5060	0
294	20241016	143900	229881795	5060	5060	5060	5060	0
295	20241016	143800	229881795	5060	5060	5060	5060	0
296	20241016	143700	229881795	5060	5060	5060	5060	0
297	20241016	143600	229881795	5060	5060	5060	5060	0
298	20241016	143500	229881795	5060	5060	5060	5060	1
299	20241016	143400	229876735	5050	5050	5050	5050	1
300	20241016	143300	229871685	5060	5060	5060	5060	0
301	20241016	143200	229871685	5060	5060	5060	5060	0
302	20241016	143100	229871685	5060	5060	5060	5060	0
303	20241016	143000	229871685	5060	5060	5060	5060	0
304	20241016	142900	229871685	5060	5060	5060	5060	1
305	20241016	142800	229866625	5050	5050	5050	5050	47
306	20241016	142700	229629275	5060	5060	5060	5060	0
307	20241016	142600	229629275	5060	5060	5060	5060	0
308	20241016	142500	229629275	5060	5060	5060	5060	3
309	20241016	142400	229614095	5060	5060	5060	5060	0
310	20241016	142300	229614095	5060	5060	5060	5060	10
311	20241016	142200	229563495	5070	5070	5070	5070	0
312	20241016	142100	229563495	5070	5070	5070	5070	0
313	20241016	142000	229563495	5070	5070	5070	5070	2
314	20241016	141900	229553355	5070	5070	5070	5070	0
315	20241016	141800	229553355	5070	5070	5070	5070	0
316	20241016	141700	229553355	5070	5070	5070	5070	0
317	20241016	141600	229553355	5070	5070	5070	5070	0
318	20241016	141500	229553355	5070	5070	5070	5070	0
319	20241016	141400	229553355	5070	5070	5070	5070	0
320	20241016	141300	229553355	5070	5070	5070	5070	0
321	20241016	141200	229553355	5070	5070	5070	5070	10
322	20241016	141100	229502655	5070	5070	5070	5070	0
323	20241016	141000	229502655	5070	5070	5070	5070	0
324	20241016	140900	229502655	5070	5070	5070	5070	0
325	20241016	140800	229502655	5070	5070	5070	5070	0
326	20241016	140700	229502655	5070	5070	5070	5070	0
327	20241016	140600	229502655	5070	5070	5070	5070	0
328	20241016	140500	229502655	5070	5060	5070	5060	2
329	20241016	140400	229492525	5070	5070	5070	5070	0
330	20241016	140300	229492525	5070	5070	5070	5070	0
331	20241016	140200	229492525	5070	5070	5070	5070	0
332	20241016	140100	229492525	5070	5070	5070	5070	0
333	20241016	140000	229492525	5070	5070	5070	5070	0
334	20241016	135900	229492525	5070	5070	5070	5070	0
335	20241016	135800	229492525	5070	5070	5070	5070	0
336	20241016	135700	229492525	5070	5070	5070	5070	0
337	20241016	135600	229492525	5070	5060	5070	5060	10
338	20241016	135500	229441885	5070	5070	5070	5070	0
339	20241016	135400	229441885	5070	5070	5070	5070	0
340	20241016	135300	229441885	5070	5070	5070	5070	0
341	20241016	135200	229441885	5070	5070	5070	5070	0
342	20241016	135100	229441885	5070	5070	5070	5070	0
343	20241016	135000	229441885	5070	5070	5070	5070	0
344	20241016	134900	229441885	5070	5070	5070	5070	0
345	20241016	134800	229441885	5070	5070	5070	5070	0
346	20241016	134700	229441885	5070	5070	5070	5070	0
347	20241016	134600	229441885	5070	5070	5070	5070	0
348	20241016	134500	229441885	5070	5070	5070	5070	0
349	20241016	134400	229441885	5070	5070	5070	5070	0
350	20241016	134300	229441885	5070	5070	5070	5070	0
351	20241016	134200	229441885	5070	5070	5070	5070	0
352	20241016	134100	229441885	5070	5070	5070	5070	10
353	20241016	134000	229391185	5070	5070	5070	5070	0
354	20241016	133900	229391185	5070	5070	5070	5070	0
355	20241016	133800	229391185	5070	5070	5070	5070	0
356	20241016	133700	229391185	5070	5070	5070	5070	400
357	20241016	133600	227363185	5070	5070	5070	5070	100
358	20241016	133500	226856185	5070	5070	5070	5070	0
359	20241016	133400	226856185	5070	5070	5070	5070	0
360	20241016	133300	226856185	5070	5070	5070	5070	0
361	20241016	133200	226856185	5070	5070	5070	5070	0
362	20241016	133100	226856185	5070	5070	5070	5070	0
363	20241016	133000	226856185	5070	5070	5070	5070	0
364	20241016	132900	226856185	5070	5070	5070	5070	0
365	20241016	132800	226856185	5070	5060	5070	5050	2020
366	20241016	132700	216654275	5070	5070	5070	5070	100
367	20241016	132600	216147275	5070	5070	5070	5070	4
368	20241016	132500	216126995	5070	5070	5070	5070	0
369	20241016	132400	216126995	5070	5070	5070	5070	0
370	20241016	132300	216126995	5070	5070	5070	5070	0
371	20241016	132200	216126995	5070	5060	5070	5060	3
372	20241016	132100	216111805	5070	5070	5070	5070	0
373	20241016	132000	216111805	5070	5070	5070	5070	0
374	20241016	131900	216111805	5070	5070	5070	5070	0
375	20241016	131800	216111805	5070	5060	5070	5060	28
376	20241016	131700	215970115	5060	5060	5060	5060	0
377	20241016	131600	215970115	5060	5070	5070	5060	7
378	20241016	131500	215934685	5070	5070	5070	5070	2
379	20241016	131400	215924545	5070	5070	5070	5070	0
380	20241016	131300	215924545	5070	5070	5070	5070	0
381	20241016	131200	215924545	5070	5070	5070	5070	0
382	20241016	131100	215924545	5070	5070	5070	5070	0
383	20241016	131000	215924545	5070	5070	5070	5070	0
384	20241016	130900	215924545	5070	5070	5070	5070	0
385	20241016	130800	215924545	5070	5070	5070	5070	2
386	20241016	130700	215914405	5060	5060	5060	5060	1933
387	20241016	130600	206133425	5050	5050	5050	5050	0
388	20241016	130500	206133425	5050	5050	5050	5050	0
389	20241016	130400	206133425	5050	5050	5050	5050	0
390	20241016	130300	206133425	5050	5040	5050	5040	4463
391	20241016	130200	183595375	5050	5050	5050	5050	0
392	20241016	130100	183595375	5050	5050	5050	5050	0
393	20241016	130000	183595375	5050	5050	5050	5050	100
394	20241016	125900	183090375	5050	5050	5050	5050	447
395	20241016	125800	180833025	5050	5050	5050	5050	20
396	20241016	125700	180732025	5050	5050	5050	5050	26
397	20241016	125600	180600725	5040	5040	5040	5040	46
398	20241016	125500	180368885	5040	5040	5040	5040	0
399	20241016	125400	180368885	5040	5040	5040	5040	4719
400	20241016	125300	156585125	5040	5040	5040	5040	0
401	20241016	125200	156585125	5040	5040	5040	5040	0
402	20241016	125100	156585125	5040	5040	5040	5040	0
403	20241016	125000	156585125	5040	5040	5040	5040	0
404	20241016	124900	156585125	5040	5040	5040	5040	0
405	20241016	124800	156585125	5040	5040	5040	5040	0
406	20241016	124700	156585125	5040	5040	5040	5040	0
407	20241016	124600	156585125	5040	5040	5040	5040	0
408	20241016	124500	156585125	5040	5040	5040	5040	0
409	20241016	124400	156585125	5040	5040	5040	5040	0
410	20241016	124300	156585125	5040	5040	5040	5040	0
411	20241016	124200	156585125	5040	5020	5040	5010	2003
412	20241016	124100	146544475	5040	5040	5040	5040	0
413	20241016	124000	146544475	5040	5040	5040	5040	0
414	20241016	123900	146544475	5040	5040	5040	5040	0
415	20241016	123800	146544475	5040	5040	5040	5040	0
416	20241016	123700	146544475	5040	5040	5040	5040	0
417	20241016	123600	146544475	5040	5040	5040	5040	0
418	20241016	123500	146544475	5040	5040	5040	5040	1
419	20241016	123400	146539435	5040	5040	5040	5040	0
420	20241016	123300	146539435	5040	5040	5040	5040	0
421	20241016	123200	146539435	5040	5040	5040	5040	0
422	20241016	123100	146539435	5040	5040	5040	5040	0
423	20241016	123000	146539435	5040	5040	5040	5040	0
424	20241016	122900	146539435	5040	5040	5040	5040	0
425	20241016	122800	146539435	5040	5040	5040	5040	0
426	20241016	122700	146539435	5040	5040	5040	5040	9
427	20241016	122600	146494075	5040	5040	5040	5040	0
428	20241016	122500	146494075	5040	5040	5040	5040	0
429	20241016	122400	146494075	5040	5040	5040	5040	0
430	20241016	122300	146494075	5040	5040	5040	5040	0
431	20241016	122200	146494075	5040	5040	5040	5040	0
432	20241016	122100	146494075	5040	5040	5040	5040	0
433	20241016	122000	146494075	5040	5040	5040	5040	0
434	20241016	121900	146494075	5040	5040	5040	5040	0
435	20241016	121800	146494075	5040	5040	5040	5040	0
436	20241016	121700	146494075	5040	5040	5040	5040	0
437	20241016	121600	146494075	5040	5040	5040	5040	0
438	20241016	121500	146494075	5040	5040	5040	5040	0
439	20241016	121400	146494075	5040	5040	5040	5040	0
440	20241016	121300	146494075	5040	5040	5040	5040	0
441	20241016	121200	146494075	5040	5040	5040	5040	1
442	20241016	121100	146489035	5030	5030	5030	5030	0
443	20241016	121000	146489035	5030	5030	5030	5030	0
444	20241016	120900	146489035	5030	5030	5030	5030	18
445	20241016	120800	146398495	5040	5040	5040	5040	0
446	20241016	120700	146398495	5040	5040	5040	5040	0
447	20241016	120600	146398495	5040	5040	5040	5040	0
448	20241016	120500	146398495	5040	5040	5040	5040	0
449	20241016	120400	146398495	5040	5040	5040	5040	0
450	20241016	120300	146398495	5040	5040	5040	5040	0
451	20241016	120200	146398495	5040	5040	5040	5040	0
452	20241016	120100	146398495	5040	5040	5040	5040	0
453	20241016	120000	146398495	5040	5040	5040	5040	0
454	20241016	115900	146398495	5040	5040	5040	5040	1
455	20241016	115800	146393455	5040	5040	5040	5040	0
456	20241016	115700	146393455	5040	5040	5040	5040	0
457	20241016	115600	146393455	5040	5040	5040	5040	990
458	20241016	115500	141403855	5040	5040	5040	5040	0
459	20241016	115400	141403855	5040	5040	5040	5040	0
460	20241016	115300	141403855	5040	5040	5040	5040	10
461	20241016	115200	141353455	5040	5040	5040	5040	0
462	20241016	115100	141353455	5040	5040	5040	5040	0
463	20241016	115000	141353455	5040	5040	5040	5040	1
464	20241016	114900	141348415	5030	5030	5030	5030	0
465	20241016	114800	141348415	5030	5030	5030	5030	0
466	20241016	114700	141348415	5030	5030	5030	5030	0
467	20241016	114600	141348415	5030	5030	5030	5030	0
468	20241016	114500	141348415	5030	5030	5030	5030	0
469	20241016	114400	141348415	5030	5030	5030	5030	0
470	20241016	114300	141348415	5030	5030	5030	5030	0
471	20241016	114200	141348415	5030	5030	5030	5030	0
472	20241016	114100	141348415	5030	5030	5030	5030	219
473	20241016	114000	140246845	5050	5050	5050	5050	0
474	20241016	113900	140246845	5050	5050	5050	5050	5
475	20241016	113800	140221595	5050	5050	5050	5050	0
476	20241016	113700	140221595	5050	5050	5050	5050	0
477	20241016	113600	140221595	5050	5050	5050	5050	0
478	20241016	113500	140221595	5050	5050	5050	5050	0
479	20241016	113400	140221595	5050	5050	5050	5050	0
480	20241016	113300	140221595	5050	5050	5050	5050	0
481	20241016	113200	140221595	5050	5050	5050	5050	0
482	20241016	113100	140221595	5050	5050	5050	5050	0
483	20241016	113000	140221595	5050	5050	5050	5050	0
484	20241016	112900	140221595	5050	5050	5050	5050	1
485	20241016	112800	140216545	5040	5040	5040	5040	0
486	20241016	112700	140216545	5040	5040	5040	5040	0
487	20241016	112600	140216545	5040	5040	5040	5040	198
488	20241016	112500	139218625	5050	5050	5050	5050	0
489	20241016	112400	139218625	5050	5050	5050	5050	0
490	20241016	112300	139218625	5050	5050	5050	5050	0
491	20241016	112200	139218625	5050	5050	5050	5050	0
492	20241016	112100	139218625	5050	5050	5050	5050	0
493	20241016	112000	139218625	5050	5050	5050	5050	0
494	20241016	111900	139218625	5050	5050	5050	5050	0
495	20241016	111800	139218625	5050	5050	5050	5050	0
496	20241016	111700	139218625	5050	5050	5050	5050	0
497	20241016	111600	139218625	5050	5050	5050	5050	0
498	20241016	111500	139218625	5050	5050	5050	5050	0
499	20241016	111400	139218625	5050	5050	5050	5050	1090
500	20241016	111300	133714125	5050	5050	5050	5050	0
501	20241016	111200	133714125	5050	5050	5050	5050	1
502	20241016	111100	133709075	5000	5000	5000	5000	0
503	20241016	111000	133709075	5000	5000	5000	5000	0
504	20241016	110900	133709075	5000	5020	5020	5000	1417
505	20241016	110800	126616355	5030	5030	5030	5030	0
506	20241016	110700	126616355	5030	5030	5030	5030	0
507	20241016	110600	126616355	5030	5030	5030	5030	0
508	20241016	110500	126616355	5030	5030	5030	5030	0
509	20241016	110400	126616355	5030	5030	5030	5030	0
510	20241016	110300	126616355	5030	5030	5030	5030	0
511	20241016	110200	126616355	5030	5040	5050	5030	11
512	20241016	110100	126560985	5020	5020	5020	5020	0
513	20241016	110000	126560985	5020	5040	5040	5020	694
514	20241016	105900	123071085	5050	5050	5050	5050	0
515	20241016	105800	123071085	5050	5050	5050	5050	0
516	20241016	105700	123071085	5050	5050	5050	5050	0
517	20241016	105600	123071085	5050	5050	5050	5050	0
518	20241016	105500	123071085	5050	5050	5050	5050	0
519	20241016	105400	123071085	5050	5050	5050	5050	0
520	20241016	105300	123071085	5050	5050	5050	5050	0
521	20241016	105200	123071085	5050	5050	5050	5050	10
522	20241016	105100	123020585	5040	5040	5040	5040	0
523	20241016	105000	123020585	5040	5040	5040	5040	0
524	20241016	104900	123020585	5040	5040	5040	5040	0
525	20241016	104800	123020585	5040	5040	5040	5040	88
526	20241016	104700	122577065	5040	5040	5040	5040	0
527	20241016	104600	122577065	5040	5040	5040	5040	0
528	20241016	104500	122577065	5040	5040	5040	5040	296
529	20241016	104400	121085225	5040	5040	5040	5040	14
530	20241016	104300	121014665	5040	5040	5040	5040	0
531	20241016	104200	121014665	5040	5040	5040	5040	0
532	20241016	104100	121014665	5040	5040	5040	5040	22
533	20241016	104000	120903785	5040	5040	5040	5040	80
534	20241016	103900	120500585	5050	5050	5050	5050	0
535	20241016	103800	120500585	5050	5050	5050	5050	0
536	20241016	103700	120500585	5050	5050	5050	5050	130
537	20241016	103600	119844085	5050	5050	5050	5050	0
538	20241016	103500	119844085	5050	5050	5050	5050	0
539	20241016	103400	119844085	5050	5050	5050	5050	0
540	20241016	103300	119844085	5050	5050	5050	5050	0
541	20241016	103200	119844085	5050	5050	5050	5050	0
542	20241016	103100	119844085	5050	5050	5050	5050	0
543	20241016	103000	119844085	5050	5050	5050	5050	0
544	20241016	102900	119844085	5050	5050	5050	5050	0
545	20241016	102800	119844085	5050	5050	5050	5030	534
546	20241016	102700	117151385	5050	5050	5050	5050	0
547	20241016	102600	117151385	5050	5050	5050	5050	0
548	20241016	102500	117151385	5050	5050	5050	5050	0
549	20241016	102400	117151385	5050	5040	5050	5040	100
550	20241016	102300	116647375	5040	5040	5040	5040	0
551	20241016	102200	116647375	5040	5040	5040	5040	1868
552	20241016	102100	107232655	5040	5040	5040	5040	0
553	20241016	102000	107232655	5040	5040	5040	5040	0
554	20241016	101900	107232655	5040	5040	5040	5040	0
555	20241016	101800	107232655	5040	5040	5040	5040	0
556	20241016	101700	107232655	5040	5040	5040	5040	0
557	20241016	101600	107232655	5040	5040	5040	5040	0
558	20241016	101500	107232655	5040	5040	5040	5040	11
559	20241016	101400	107177215	5040	5040	5040	5040	111
560	20241016	101300	106617775	5040	5040	5040	5040	0
561	20241016	101200	106617775	5040	5040	5040	5040	0
562	20241016	101100	106617775	5040	5040	5040	5040	1
563	20241016	101000	106612735	5040	5040	5040	5040	1
564	20241016	100900	106607695	5010	5010	5010	5010	0
565	20241016	100800	106607695	5010	5010	5010	5010	0
566	20241016	100700	106607695	5010	5010	5010	5010	0
567	20241016	100600	106607695	5010	5010	5010	5010	1
568	20241016	100500	106602685	5000	5000	5000	5000	0
569	20241016	100400	106602685	5000	5030	5030	5000	3139
570	20241016	100300	90838045	5020	5020	5020	5020	0
571	20241016	100200	90838045	5020	5020	5020	5020	30
572	20241016	100100	90687445	5020	5020	5020	5020	41
573	20241016	100000	90481625	5030	5030	5030	5030	3
574	20241016	095900	90466535	5020	5020	5020	5020	0
575	20241016	095800	90466535	5020	5030	5030	5020	101
576	20241016	095700	89959505	5030	5030	5030	5030	25
577	20241016	095600	89833755	5030	5030	5030	5030	0
578	20241016	095500	89833755	5030	5030	5030	5030	1
579	20241016	095400	89828725	5030	5030	5030	5030	1
580	20241016	095300	89823695	5020	5030	5030	5020	2
581	20241016	095200	89813645	5030	5030	5030	5030	0
582	20241016	095100	89813645	5030	5030	5030	5030	0
583	20241016	095000	89813645	5030	5030	5030	5030	0
584	20241016	094900	89813645	5030	5030	5030	5030	0
585	20241016	094800	89813645	5030	5030	5030	5030	0
586	20241016	094700	89813645	5030	5030	5030	5030	0
587	20241016	094600	89813645	5030	5030	5030	5030	0
588	20241016	094500	89813645	5030	5030	5030	5030	0
589	20241016	094400	89813645	5030	5030	5030	5030	0
590	20241016	094300	89813645	5030	5030	5030	5030	0
591	20241016	094200	89813645	5030	5030	5030	5030	0
592	20241016	094100	89813645	5030	5030	5030	5030	15
593	20241016	094000	89738195	5030	5030	5030	5030	1
594	20241016	093900	89733165	5030	5030	5030	5030	0
595	20241016	093800	89733165	5030	5030	5030	5030	0
596	20241016	093700	89733165	5030	5030	5030	5030	0
597	20241016	093600	89733165	5030	5030	5030	5030	0
598	20241016	093500	89733165	5030	5030	5030	4990	13200
599	20241016	093400	23803955	5040	5040	5040	5040	233
600	20241016	093300	22629635	5040	5040	5040	5040	0
601	20241016	093200	22629635	5040	5040	5040	5040	10
602	20241016	093100	22579235	5020	5020	5020	5020	0
603	20241016	093000	22579235	5020	5020	5020	5020	0
604	20241016	092900	22579235	5020	5020	5020	5020	0
605	20241016	092800	22579235	5020	5020	5020	5020	0
606	20241016	092700	22579235	5020	5020	5020	5020	0
607	20241016	092600	22579235	5020	5020	5020	5020	0
608	20241016	092500	22579235	5020	5020	5020	5020	0
609	20241016	092400	22579235	5020	5020	5020	5020	120
610	20241016	092300	21976835	5020	5020	5020	5020	0
611	20241016	092200	21976835	5020	5020	5020	5020	0
612	20241016	092100	21976835	5020	5020	5020	5020	0
613	20241016	092000	21976835	5020	5020	5020	5020	0
614	20241016	091900	21976835	5020	5020	5020	5020	0
615	20241016	091800	21976835	5020	5020	5020	5020	20
616	20241016	091700	21876435	5020	5020	5020	5020	2
617	20241016	091600	21866395	5020	5020	5020	5020	194
618	20241016	091500	20892515	5020	5020	5020	5020	0
619	20241016	091400	20892515	5020	5020	5020	5020	1
620	20241016	091300	20887495	5010	5010	5010	5010	0
621	20241016	091200	20887495	5010	5010	5020	5010	5
622	20241016	091100	20862435	5010	5020	5020	5010	12
623	20241016	091000	20802285	5010	5010	5010	5010	60
624	20241016	090900	20501685	5030	5020	5030	5020	65
625	20241016	090800	20175375	5030	5020	5030	5020	13
626	20241016	090700	20110015	5030	5020	5030	5010	38
627	20241016	090600	19919295	5020	5030	5040	5020	7
628	20241016	090500	19884085	5040	5030	5050	4965	2135
629	20241016	090400	9237220	5050	5050	5050	5050	1
630	20241016	090300	9232170	5030	5020	5030	5010	224
631	20241016	090200	8107890	5010	5010	5010	5010	3
632	20241016	090100	8092860	5010	5030	5040	5010	813
633	20241016	090000	4013910	5030	5050	5050	5030	795