KissMeData/092190/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200500	132579865	4130	4130	4130	4130	2000
3	20241022	200400	132579865	4130	4130	4130	4130	0
4	20241022	200300	132579865	4130	4130	4130	4130	0
5	20241022	200200	132579865	4130	4130	4130	4130	0
6	20241022	200100	132579865	4130	4130	4130	4130	0
7	20241022	200000	132579865	4130	4130	4130	4130	0
8	20241022	195900	132579865	4130	4130	4130	4130	0
9	20241022	195800	132579865	4130	4130	4130	4130	0
10	20241022	195700	132579865	4130	4130	4130	4130	0
11	20241022	195600	132579865	4130	4130	4130	4130	0
12	20241022	195500	132579865	4130	4130	4130	4130	0
13	20241022	195400	132579865	4130	4130	4130	4130	0
14	20241022	195300	132579865	4130	4130	4130	4130	0
15	20241022	195200	132579865	4130	4130	4130	4130	0
16	20241022	195100	132579865	4130	4130	4130	4130	0
17	20241022	195000	132579865	4130	4130	4130	4130	0
18	20241022	194900	132579865	4130	4130	4130	4130	0
19	20241022	194800	132579865	4130	4130	4130	4130	0
20	20241022	194700	132579865	4130	4130	4130	4130	0
21	20241022	194600	132579865	4130	4130	4130	4130	0
22	20241022	194500	132579865	4130	4130	4130	4130	0
23	20241022	194400	132579865	4130	4130	4130	4130	0
24	20241022	194300	132579865	4130	4130	4130	4130	0
25	20241022	194200	132579865	4130	4130	4130	4130	0
26	20241022	194100	132579865	4130	4130	4130	4130	0
27	20241022	194000	132579865	4130	4130	4130	4130	0
28	20241022	193900	132579865	4130	4130	4130	4130	0
29	20241022	193800	132579865	4130	4130	4130	4130	0
30	20241022	193700	132579865	4130	4130	4130	4130	0
31	20241022	193600	132579865	4130	4130	4130	4130	0
32	20241022	193500	132579865	4130	4130	4130	4130	2000
33	20241022	193400	132579865	4130	4130	4130	4130	0
34	20241022	193300	132579865	4130	4130	4130	4130	0
35	20241022	193200	132579865	4130	4130	4130	4130	0
36	20241022	193100	132579865	4130	4130	4130	4130	0
37	20241022	193000	132579865	4130	4130	4130	4130	0
38	20241022	192900	132579865	4130	4130	4130	4130	0
39	20241022	192800	132579865	4130	4130	4130	4130	0
40	20241022	192700	132579865	4130	4130	4130	4130	0
41	20241022	192600	132579865	4130	4130	4130	4130	0
42	20241022	192500	132579865	4130	4130	4130	4130	0
43	20241022	192400	132579865	4130	4130	4130	4130	0
44	20241022	192300	132579865	4130	4130	4130	4130	0
45	20241022	192200	132579865	4130	4130	4130	4130	0
46	20241022	192100	132579865	4130	4130	4130	4130	0
47	20241022	192000	132579865	4130	4130	4130	4130	0
48	20241022	191900	132579865	4130	4130	4130	4130	0
49	20241022	191800	132579865	4130	4130	4130	4130	0
50	20241022	191700	132579865	4130	4130	4130	4130	0
51	20241022	191600	132579865	4130	4130	4130	4130	0
52	20241022	191500	132579865	4130	4130	4130	4130	0
53	20241022	191400	132579865	4130	4130	4130	4130	0
54	20241022	191300	132579865	4130	4130	4130	4130	0
55	20241022	191200	132579865	4130	4130	4130	4130	0
56	20241022	191100	132579865	4130	4130	4130	4130	0
57	20241022	191000	132579865	4130	4130	4130	4130	0
58	20241022	190900	132579865	4130	4130	4130	4130	0
59	20241022	190800	132579865	4130	4130	4130	4130	0
60	20241022	190700	132579865	4130	4130	4130	4130	0
61	20241022	190600	132579865	4130	4130	4130	4130	0
62	20241022	190500	132579865	4130	4130	4130	4130	2000
63	20241022	190400	132579865	4130	4130	4130	4130	0
64	20241022	190300	132579865	4130	4130	4130	4130	0
65	20241022	190200	132579865	4130	4130	4130	4130	0
66	20241022	190100	132579865	4130	4130	4130	4130	0
67	20241022	190000	132579865	4130	4130	4130	4130	0
68	20241022	185900	132579865	4130	4130	4130	4130	0
69	20241022	185800	132579865	4130	4130	4130	4130	0
70	20241022	185700	132579865	4130	4130	4130	4130	0
71	20241022	185600	132579865	4130	4130	4130	4130	0
72	20241022	185500	132579865	4130	4130	4130	4130	0
73	20241022	185400	132579865	4130	4130	4130	4130	0
74	20241022	185300	132579865	4130	4130	4130	4130	0
75	20241022	185200	132579865	4130	4130	4130	4130	0
76	20241022	185100	132579865	4130	4130	4130	4130	0
77	20241022	185000	132579865	4130	4130	4130	4130	0
78	20241022	184900	132579865	4130	4130	4130	4130	0
79	20241022	184800	132579865	4130	4130	4130	4130	0
80	20241022	184700	132579865	4130	4130	4130	4130	0
81	20241022	184600	132579865	4130	4130	4130	4130	0
82	20241022	184500	132579865	4130	4130	4130	4130	0
83	20241022	184400	132579865	4130	4130	4130	4130	0
84	20241022	184300	132579865	4130	4130	4130	4130	0
85	20241022	184200	132579865	4130	4130	4130	4130	0
86	20241022	184100	132579865	4130	4130	4130	4130	0
87	20241022	184000	132579865	4130	4130	4130	4130	0
88	20241022	183900	132579865	4130	4130	4130	4130	0
89	20241022	183800	132579865	4130	4130	4130	4130	0
90	20241022	183700	132579865	4130	4130	4130	4130	0
91	20241022	183600	132579865	4130	4130	4130	4130	0
92	20241022	183500	132579865	4130	4130	4130	4130	2000
93	20241022	183400	132579865	4130	4130	4130	4130	0
94	20241022	183300	132579865	4130	4130	4130	4130	0
95	20241022	183200	132579865	4130	4130	4130	4130	0
96	20241022	183100	132579865	4130	4130	4130	4130	0
97	20241022	183000	132579865	4130	4130	4130	4130	0
98	20241022	182900	132579865	4130	4130	4130	4130	0
99	20241022	182800	132579865	4130	4130	4130	4130	0
100	20241022	182700	132579865	4130	4130	4130	4130	0
101	20241022	182600	132579865	4130	4130	4130	4130	0
102	20241022	182500	132579865	4130	4130	4130	4130	0
103	20241022	182400	132579865	4130	4130	4130	4130	0
104	20241022	182300	132579865	4130	4130	4130	4130	0
105	20241022	182200	132579865	4130	4130	4130	4130	0
106	20241022	182100	132579865	4130	4130	4130	4130	0
107	20241022	182000	132579865	4130	4130	4130	4130	0
108	20241022	181900	132579865	4130	4130	4130	4130	0
109	20241022	181800	132579865	4130	4130	4130	4130	0
110	20241022	181700	132579865	4130	4130	4130	4130	0
111	20241022	181600	132579865	4130	4130	4130	4130	0
112	20241022	181500	132579865	4130	4130	4130	4130	0
113	20241022	181400	132579865	4130	4130	4130	4130	0
114	20241022	181300	132579865	4130	4130	4130	4130	0
115	20241022	181200	132579865	4130	4130	4130	4130	0
116	20241022	181100	132579865	4130	4130	4130	4130	0
117	20241022	181000	132579865	4130	4130	4130	4130	0
118	20241022	180900	132579865	4130	4130	4130	4130	0
119	20241022	180800	132579865	4130	4130	4130	4130	0
120	20241022	180700	132579865	4130	4130	4130	4130	0
121	20241022	180600	132579865	4130	4130	4130	4130	0
122	20241022	180500	132579865	4130	4130	4130	4130	2000
123	20241022	180400	132579865	4130	4130	4130	4130	0
124	20241022	180300	132579865	4130	4130	4130	4130	0
125	20241022	180200	132579865	4130	4130	4130	4130	0
126	20241022	180100	132579865	4130	4130	4130	4130	0
127	20241022	180000	132579865	4130	4130	4130	4130	0
128	20241022	175900	132579865	4130	4130	4130	4130	0
129	20241022	175800	132579865	4130	4130	4130	4130	0
130	20241022	175700	132579865	4130	4130	4130	4130	0
131	20241022	175600	132579865	4130	4130	4130	4130	0
132	20241022	175500	132579865	4130	4130	4130	4130	0
133	20241022	175400	132579865	4130	4130	4130	4130	0
134	20241022	175300	132579865	4130	4130	4130	4130	0
135	20241022	175200	132579865	4130	4130	4130	4130	0
136	20241022	175100	132579865	4130	4130	4130	4130	0
137	20241022	175000	132579865	4130	4130	4130	4130	0
138	20241022	174900	132579865	4130	4130	4130	4130	0
139	20241022	174800	132579865	4130	4130	4130	4130	0
140	20241022	174700	132579865	4130	4130	4130	4130	0
141	20241022	174600	132579865	4130	4130	4130	4130	0
142	20241022	174500	132579865	4130	4130	4130	4130	0
143	20241022	174400	132579865	4130	4130	4130	4130	0
144	20241022	174300	132579865	4130	4130	4130	4130	0
145	20241022	174200	132579865	4130	4130	4130	4130	0
146	20241022	174100	132579865	4130	4130	4130	4130	0
147	20241022	174000	132579865	4130	4130	4130	4130	0
148	20241022	173900	132579865	4130	4130	4130	4130	0
149	20241022	173800	132579865	4130	4130	4130	4130	0
150	20241022	173700	132579865	4130	4130	4130	4130	0
151	20241022	173600	132579865	4130	4130	4130	4130	0
152	20241022	173500	132579865	4130	4130	4130	4130	2000
153	20241022	173400	132579865	4130	4130	4130	4130	0
154	20241022	173300	132579865	4130	4130	4130	4130	0
155	20241022	173200	132579865	4130	4130	4130	4130	0
156	20241022	173100	132579865	4130	4130	4130	4130	0
157	20241022	173000	132579865	4130	4130	4130	4130	0
158	20241022	172900	132579865	4130	4130	4130	4130	0
159	20241022	172800	132579865	4130	4130	4130	4130	0
160	20241022	172700	132579865	4130	4130	4130	4130	0
161	20241022	172600	132579865	4130	4130	4130	4130	0
162	20241022	172500	132579865	4130	4130	4130	4130	0
163	20241022	172400	132579865	4130	4130	4130	4130	0
164	20241022	172300	132579865	4130	4130	4130	4130	0
165	20241022	172200	132579865	4130	4130	4130	4130	0
166	20241022	172100	132579865	4130	4130	4130	4130	0
167	20241022	172000	132579865	4130	4130	4130	4130	0
168	20241022	171900	132579865	4130	4130	4130	4130	0
169	20241022	171800	132579865	4130	4130	4130	4130	0
170	20241022	171700	132579865	4130	4130	4130	4130	0
171	20241022	171600	132579865	4130	4130	4130	4130	0
172	20241022	171500	132579865	4130	4130	4130	4130	0
173	20241022	171400	132579865	4130	4130	4130	4130	0
174	20241022	171300	132579865	4130	4130	4130	4130	0
175	20241022	171200	132579865	4130	4130	4130	4130	0
176	20241022	171100	132579865	4130	4130	4130	4130	0
177	20241022	171000	132579865	4130	4130	4130	4130	0
178	20241022	170900	132579865	4130	4130	4130	4130	0
179	20241022	170800	132579865	4130	4130	4130	4130	0
180	20241022	170700	132579865	4130	4130	4130	4130	0
181	20241022	170600	132579865	4130	4130	4130	4130	0
182	20241022	170500	132579865	4130	4130	4130	4130	2000
183	20241022	170400	132579865	4130	4130	4130	4130	0
184	20241022	170300	132579865	4130	4130	4130	4130	0
185	20241022	170200	132579865	4130	4130	4130	4130	0
186	20241022	170100	132579865	4130	4130	4130	4130	0
187	20241022	170000	132579865	4130	4130	4130	4130	0
188	20241022	165900	132579865	4130	4130	4130	4130	0
189	20241022	165800	132579865	4130	4130	4130	4130	0
190	20241022	165700	132579865	4130	4130	4130	4130	0
191	20241022	165600	132579865	4130	4130	4130	4130	0
192	20241022	165500	132579865	4130	4130	4130	4130	0
193	20241022	165400	132579865	4130	4130	4130	4130	0
194	20241022	165300	132579865	4130	4130	4130	4130	0
195	20241022	165200	132579865	4130	4130	4130	4130	0
196	20241022	165100	132579865	4130	4130	4130	4130	0
197	20241022	165000	132579865	4130	4130	4130	4130	0
198	20241022	164900	132579865	4130	4130	4130	4130	0
199	20241022	164800	132579865	4130	4130	4130	4130	0
200	20241022	164700	132579865	4130	4130	4130	4130	0
201	20241022	164600	132579865	4130	4130	4130	4130	0
202	20241022	164500	132579865	4130	4130	4130	4130	0
203	20241022	164400	132579865	4130	4130	4130	4130	0
204	20241022	164300	132579865	4130	4130	4130	4130	0
205	20241022	164200	132579865	4130	4130	4130	4130	0
206	20241022	164100	132579865	4130	4130	4130	4130	0
207	20241022	164000	132579865	4130	4130	4130	4130	0
208	20241022	163900	132579865	4130	4130	4130	4130	0
209	20241022	163800	132579865	4130	4130	4130	4130	0
210	20241022	163700	132579865	4130	4130	4130	4130	0
211	20241022	163600	132579865	4130	4130	4130	4130	0
212	20241022	163500	132579865	4130	4130	4130	4130	2000
213	20241022	163400	132579865	4130	4130	4130	4130	0
214	20241022	163300	132579865	4130	4130	4130	4130	0
215	20241022	163200	132579865	4130	4130	4130	4130	0
216	20241022	163100	132579865	4130	4130	4130	4130	0
217	20241022	163000	132579865	4130	4130	4130	4130	0
218	20241022	162900	132579865	4130	4130	4130	4130	0
219	20241022	162800	132579865	4130	4130	4130	4130	0
220	20241022	162700	132579865	4130	4130	4130	4130	0
221	20241022	162600	132579865	4130	4130	4130	4130	0
222	20241022	162500	132579865	4130	4130	4130	4130	0
223	20241022	162400	132579865	4130	4130	4130	4130	0
224	20241022	162300	132579865	4130	4130	4130	4130	0
225	20241022	162200	132579865	4130	4130	4130	4130	0
226	20241022	162100	132579865	4130	4130	4130	4130	0
227	20241022	162000	132579865	4130	4130	4130	4130	0
228	20241022	161900	132579865	4130	4130	4130	4130	0
229	20241022	161800	132579865	4130	4130	4130	4130	0
230	20241022	161700	132579865	4130	4130	4130	4130	0
231	20241022	161600	132579865	4130	4130	4130	4130	0
232	20241022	161500	132579865	4130	4130	4130	4130	0
233	20241022	161400	132579865	4130	4130	4130	4130	0
234	20241022	161300	132579865	4130	4130	4130	4130	0
235	20241022	161200	132579865	4130	4130	4130	4130	0
236	20241022	161100	132579865	4130	4130	4130	4130	0
237	20241022	161000	132579865	4130	4130	4130	4130	0
238	20241022	160900	132579865	4130	4130	4130	4130	0
239	20241022	160800	132579865	4130	4130	4130	4130	0
240	20241022	160700	132579865	4130	4130	4130	4130	0
241	20241022	160600	132579865	4130	4130	4130	4130	0
242	20241022	160500	132579865	4130	4130	4130	4130	2000
243	20241022	160400	132579865	4130	4130	4130	4130	0
244	20241022	160300	132579865	4130	4130	4130	4130	0
245	20241022	160200	132579865	4130	4130	4130	4130	0
246	20241022	160100	132579865	4130	4130	4130	4130	0
247	20241022	160000	132579865	4130	4130	4130	4130	0
248	20241022	155900	132579865	4130	4130	4130	4130	0
249	20241022	155800	132579865	4130	4130	4130	4130	0
250	20241022	155700	132579865	4130	4130	4130	4130	0
251	20241022	155600	132579865	4130	4130	4130	4130	0
252	20241022	155500	132579865	4130	4130	4130	4130	0
253	20241022	155400	132579865	4130	4130	4130	4130	0
254	20241022	155300	132579865	4130	4130	4130	4130	0
255	20241022	155200	132579865	4130	4130	4130	4130	0
256	20241022	155100	132579865	4130	4130	4130	4130	0
257	20241022	155000	132579865	4130	4130	4130	4130	0
258	20241022	154900	132579865	4130	4130	4130	4130	0
259	20241022	154800	132579865	4130	4130	4130	4130	0
260	20241022	154700	132579865	4130	4130	4130	4130	0
261	20241022	154600	132579865	4130	4130	4130	4130	0
262	20241022	154500	132579865	4130	4130	4130	4130	0
263	20241022	154400	132579865	4130	4130	4130	4130	0
264	20241022	154300	132579865	4130	4130	4130	4130	0
265	20241022	154200	132579865	4130	4130	4130	4130	0
266	20241022	154100	132579865	4130	4130	4130	4130	0
267	20241022	154000	132579865	4130	4130	4130	4130	0
268	20241022	153900	132579865	4130	4130	4130	4130	0
269	20241022	153800	132579865	4130	4130	4130	4130	0
270	20241022	153700	132579865	4130	4130	4130	4130	0
271	20241022	153600	132579865	4130	4130	4130	4130	0
272	20241022	153500	132579865	4130	4130	4130	4130	2000
273	20241022	153400	132579865	4130	4130	4130	4130	0
274	20241022	153300	132579865	4130	4130	4130	4130	0
275	20241022	153200	132579865	4130	4130	4130	4130	0
276	20241022	153100	132579865	4130	4130	4130	4130	0
277	20241022	153000	132579865	4130	4130	4130	4130	2000
278	20241022	152900	124319865	4000	4000	4000	4000	0
279	20241022	152800	124319865	4000	4000	4000	4000	0
280	20241022	152700	124319865	4000	4000	4000	4000	0
281	20241022	152600	124319865	4000	4000	4000	4000	0
282	20241022	152500	124319865	4000	4000	4000	4000	0
283	20241022	152400	124319865	4000	4000	4000	4000	0
284	20241022	152300	124319865	4000	4000	4000	4000	0
285	20241022	152200	124319865	4000	4000	4000	4000	0
286	20241022	152100	124319865	4000	4000	4000	4000	0
287	20241022	152000	124319865	4000	4000	4000	4000	0
288	20241022	151900	124319865	4000	3995	4000	3980	697
289	20241022	151800	121541190	3995	4005	4005	3995	95
290	20241022	151700	121161315	3995	4005	4005	3995	14
291	20241022	151600	121105370	4005	4005	4005	4005	0
292	20241022	151500	121105370	4005	4005	4005	4005	0
293	20241022	151400	121105370	4005	4005	4005	4005	10
294	20241022	151300	121065320	4005	4005	4005	4005	0
295	20241022	151200	121065320	4005	4005	4005	4005	1
296	20241022	151100	121061315	3995	4000	4000	3995	170
297	20241022	151000	120382105	4010	4010	4010	4010	0
298	20241022	150900	120382105	4010	4010	4010	4010	0
299	20241022	150800	120382105	4010	4010	4010	4010	0
300	20241022	150700	120382105	4010	4010	4010	4010	120
301	20241022	150600	119900905	4000	4000	4000	4000	0
302	20241022	150500	119900905	4000	4000	4000	4000	3
303	20241022	150400	119888905	3995	3995	3995	3995	1
304	20241022	150300	119884910	3995	3995	3995	3995	195
305	20241022	150200	119105885	4010	3995	4010	3995	2
306	20241022	150100	119097880	3990	3985	3990	3985	426
307	20241022	150000	117398990	4005	4005	4005	4005	0
308	20241022	145900	117398990	4005	4000	4005	3980	2501
309	20241022	145800	107433480	4005	4005	4005	4005	1
310	20241022	145700	107429475	4000	4000	4000	4000	0
311	20241022	145600	107429475	4000	4000	4000	4000	0
312	20241022	145500	107429475	4000	4000	4000	4000	0
313	20241022	145400	107429475	4000	4000	4000	4000	0
314	20241022	145300	107429475	4000	4020	4020	4000	1376
315	20241022	145200	101915500	4050	4050	4050	4050	0
316	20241022	145100	101915500	4050	4050	4050	4050	10
317	20241022	145000	101875000	4050	4050	4050	4050	0
318	20241022	144900	101875000	4050	4050	4050	4050	0
319	20241022	144800	101875000	4050	4050	4050	4050	0
320	20241022	144700	101875000	4050	4035	4050	4035	27
321	20241022	144600	101765670	4030	4030	4030	4030	22
322	20241022	144500	101677010	4030	4030	4030	4030	0
323	20241022	144400	101677010	4030	4030	4030	4030	0
324	20241022	144300	101677010	4030	4030	4030	4030	1
325	20241022	144200	101672980	4020	4020	4020	4020	0
326	20241022	144100	101672980	4020	4020	4020	4020	842
327	20241022	144000	98288140	4020	4020	4020	4020	0
328	20241022	143900	98288140	4020	4020	4020	4020	0
329	20241022	143800	98288140	4020	4020	4020	4020	0
330	20241022	143700	98288140	4020	4020	4020	4020	0
331	20241022	143600	98288140	4020	4020	4020	4020	0
332	20241022	143500	98288140	4020	4020	4020	4020	0
333	20241022	143400	98288140	4020	4020	4020	4020	0
334	20241022	143300	98288140	4020	4020	4020	4020	0
335	20241022	143200	98288140	4020	4020	4020	4020	0
336	20241022	143100	98288140	4020	4020	4020	4020	0
337	20241022	143000	98288140	4020	4020	4020	4020	0
338	20241022	142900	98288140	4020	4020	4020	4020	570
339	20241022	142800	95996740	4020	4020	4020	4020	0
340	20241022	142700	95996740	4020	4020	4020	4020	0
341	20241022	142600	95996740	4020	4005	4020	4005	1300
342	20241022	142500	90770770	4000	4000	4000	4000	0
343	20241022	142400	90770770	4000	4000	4000	4000	0
344	20241022	142300	90770770	4000	4000	4000	4000	10
345	20241022	142200	90730770	4010	4010	4010	4010	0
346	20241022	142100	90730770	4010	4010	4010	4010	0
347	20241022	142000	90730770	4010	4010	4010	4010	0
348	20241022	141900	90730770	4010	4010	4010	4010	70
349	20241022	141800	90450070	4010	4010	4010	4010	400
350	20241022	141700	88846070	4010	4010	4010	4010	0
351	20241022	141600	88846070	4010	4010	4010	4010	0
352	20241022	141500	88846070	4010	4010	4010	4010	0
353	20241022	141400	88846070	4010	4020	4020	4010	74
354	20241022	141300	88549320	4000	4000	4000	4000	0
355	20241022	141200	88549320	4000	4010	4010	4000	720
356	20241022	141100	85667725	4010	4010	4010	4010	0
357	20241022	141000	85667725	4010	4010	4010	4010	155
358	20241022	140900	85046175	4010	4010	4010	4010	28
359	20241022	140800	84933895	4010	4010	4010	4010	0
360	20241022	140700	84933895	4010	4010	4010	4010	0
361	20241022	140600	84933895	4010	4010	4010	4010	1
362	20241022	140500	84929885	4010	4010	4010	4010	0
363	20241022	140400	84929885	4010	4010	4010	4010	0
364	20241022	140300	84929885	4010	4010	4010	4010	0
365	20241022	140200	84929885	4010	4010	4010	4010	0
366	20241022	140100	84929885	4010	4010	4010	4010	0
367	20241022	140000	84929885	4010	4010	4010	4010	0
368	20241022	135900	84929885	4010	4010	4010	4010	0
369	20241022	135800	84929885	4010	4010	4010	4010	0
370	20241022	135700	84929885	4010	4010	4010	4010	0
371	20241022	135600	84929885	4010	4010	4010	4010	0
372	20241022	135500	84929885	4010	4010	4010	4010	0
373	20241022	135400	84929885	4010	4010	4010	4010	0
374	20241022	135300	84929885	4010	4010	4010	4010	0
375	20241022	135200	84929885	4010	4010	4010	4010	0
376	20241022	135100	84929885	4010	4010	4010	4010	0
377	20241022	135000	84929885	4010	4010	4010	4010	0
378	20241022	134900	84929885	4010	4010	4010	4010	0
379	20241022	134800	84929885	4010	4010	4010	4010	0
380	20241022	134700	84929885	4010	4010	4010	4010	0
381	20241022	134600	84929885	4010	4010	4010	4010	2
382	20241022	134500	84921865	4010	4010	4010	4010	0
383	20241022	134400	84921865	4010	4010	4010	4010	50
384	20241022	134300	84721365	4010	4010	4010	4010	0
385	20241022	134200	84721365	4010	4010	4010	4010	0
386	20241022	134100	84721365	4010	4010	4010	4010	0
387	20241022	134000	84721365	4010	4010	4010	4010	0
388	20241022	133900	84721365	4010	4010	4010	4010	0
389	20241022	133800	84721365	4010	4010	4010	4010	0
390	20241022	133700	84721365	4010	4010	4010	4010	0
391	20241022	133600	84721365	4010	4010	4010	4010	0
392	20241022	133500	84721365	4010	4010	4010	4010	1
393	20241022	133400	84717355	4000	4000	4000	4000	0
394	20241022	133300	84717355	4000	4000	4000	4000	0
395	20241022	133200	84717355	4000	4000	4000	4000	0
396	20241022	133100	84717355	4000	4000	4000	4000	0
397	20241022	133000	84717355	4000	4000	4000	4000	0
398	20241022	132900	84717355	4000	4000	4000	4000	70
399	20241022	132800	84437355	4005	4005	4005	4005	0
400	20241022	132700	84437355	4005	4005	4005	4005	0
401	20241022	132600	84437355	4005	4005	4005	4005	248
402	20241022	132500	83444115	4005	4005	4005	4005	1
403	20241022	132400	83440110	3995	4005	4005	3995	237
404	20241022	132300	82491980	4005	4010	4010	4005	780
405	20241022	132200	79366370	4020	4020	4020	4020	1
406	20241022	132100	79362350	4020	4020	4020	4020	0
407	20241022	132000	79362350	4020	4020	4020	4020	0
408	20241022	131900	79362350	4020	4020	4020	4020	0
409	20241022	131800	79362350	4020	4020	4020	4020	0
410	20241022	131700	79362350	4020	4020	4020	4020	0
411	20241022	131600	79362350	4020	4020	4020	4020	0
412	20241022	131500	79362350	4020	4020	4020	4020	0
413	20241022	131400	79362350	4020	4020	4020	4020	0
414	20241022	131300	79362350	4020	4020	4020	4020	0
415	20241022	131200	79362350	4020	4020	4020	4020	1
416	20241022	131100	79358330	4010	4010	4010	4010	0
417	20241022	131000	79358330	4010	4010	4010	4010	0
418	20241022	130900	79358330	4010	4010	4010	4010	0
419	20241022	130800	79358330	4010	4010	4010	4010	0
420	20241022	130700	79358330	4010	4010	4010	4010	0
421	20241022	130600	79358330	4010	4010	4010	4010	0
422	20241022	130500	79358330	4010	4010	4010	4010	0
423	20241022	130400	79358330	4010	4010	4010	4010	0
424	20241022	130300	79358330	4010	4010	4010	4010	0
425	20241022	130200	79358330	4010	4010	4010	4010	0
426	20241022	130100	79358330	4010	4015	4015	4010	24
427	20241022	130000	79262040	4015	4015	4015	4015	188
428	20241022	125900	78507220	4015	4015	4015	4015	0
429	20241022	125800	78507220	4015	4015	4015	4015	40
430	20241022	125700	78346620	4015	4015	4015	4015	0
431	20241022	125600	78346620	4015	4015	4015	4015	0
432	20241022	125500	78346620	4015	4015	4015	4015	41
433	20241022	125400	78182005	4015	4015	4025	4015	75
434	20241022	125300	77880870	4025	4025	4025	4025	25
435	20241022	125200	77780245	4030	4030	4030	4030	25
436	20241022	125100	77679495	4035	4035	4035	4035	0
437	20241022	125000	77679495	4035	4035	4035	4035	1
438	20241022	124900	77675460	4035	4035	4035	4035	0
439	20241022	124800	77675460	4035	4035	4035	4035	0
440	20241022	124700	77675460	4035	4045	4045	4035	300
441	20241022	124600	76464760	4045	4045	4045	4045	0
442	20241022	124500	76464760	4045	4045	4045	4045	0
443	20241022	124400	76464760	4045	4050	4050	4045	27
444	20241022	124300	76355420	4055	4055	4055	4055	0
445	20241022	124200	76355420	4055	4055	4055	4055	0
446	20241022	124100	76355420	4055	4055	4055	4055	0
447	20241022	124000	76355420	4055	4055	4055	4055	0
448	20241022	123900	76355420	4055	4055	4055	4055	0
449	20241022	123800	76355420	4055	4055	4055	4055	0
450	20241022	123700	76355420	4055	4055	4055	4055	0
451	20241022	123600	76355420	4055	4055	4055	4055	0
452	20241022	123500	76355420	4055	4055	4055	4055	0
453	20241022	123400	76355420	4055	4055	4055	4055	0
454	20241022	123300	76355420	4055	4055	4055	4055	0
455	20241022	123200	76355420	4055	4055	4055	4055	0
456	20241022	123100	76355420	4055	4055	4055	4055	0
457	20241022	123000	76355420	4055	4055	4055	4055	0
458	20241022	122900	76355420	4055	4055	4055	4055	0
459	20241022	122800	76355420	4055	4055	4055	4055	0
460	20241022	122700	76355420	4055	4055	4055	4055	0
461	20241022	122600	76355420	4055	4055	4055	4055	0
462	20241022	122500	76355420	4055	4055	4055	4055	0
463	20241022	122400	76355420	4055	4055	4055	4055	0
464	20241022	122300	76355420	4055	4055	4055	4055	0
465	20241022	122200	76355420	4055	4055	4055	4055	0
466	20241022	122100	76355420	4055	4055	4055	4055	0
467	20241022	122000	76355420	4055	4055	4055	4055	0
468	20241022	121900	76355420	4055	4055	4055	4055	0
469	20241022	121800	76355420	4055	4055	4055	4055	0
470	20241022	121700	76355420	4055	4055	4055	4055	0
471	20241022	121600	76355420	4055	4045	4055	4045	101
472	20241022	121500	75946865	4045	4045	4045	4045	0
473	20241022	121400	75946865	4045	4050	4050	4045	101
474	20241022	121300	75538315	4050	4050	4050	4050	0
475	20241022	121200	75538315	4050	4050	4050	4050	0
476	20241022	121100	75538315	4050	4050	4050	4050	0
477	20241022	121000	75538315	4050	4050	4050	4050	0
478	20241022	120900	75538315	4050	4050	4050	4050	0
479	20241022	120800	75538315	4050	4050	4050	4050	0
480	20241022	120700	75538315	4050	4055	4055	4050	10
481	20241022	120600	75497790	4040	4040	4040	4040	0
482	20241022	120500	75497790	4040	4040	4040	4040	0
483	20241022	120400	75497790	4040	4040	4040	4040	0
484	20241022	120300	75497790	4040	4040	4040	4040	0
485	20241022	120200	75497790	4040	4040	4040	4040	0
486	20241022	120100	75497790	4040	4040	4040	4040	0
487	20241022	120000	75497790	4040	4040	4040	4040	1
488	20241022	115900	75493750	4040	4040	4040	4040	0
489	20241022	115800	75493750	4040	4040	4040	4040	0
490	20241022	115700	75493750	4040	4040	4040	4040	0
491	20241022	115600	75493750	4040	4045	4045	4040	293
492	20241022	115500	74308980	4065	4065	4065	4065	0
493	20241022	115400	74308980	4065	4065	4065	4065	0
494	20241022	115300	74308980	4065	4065	4065	4065	1
495	20241022	115200	74304915	4065	4065	4065	4065	0
496	20241022	115100	74304915	4065	4065	4065	4065	0
497	20241022	115000	74304915	4065	4065	4065	4065	0
498	20241022	114900	74304915	4065	4065	4065	4065	0
499	20241022	114800	74304915	4065	4065	4065	4065	0
500	20241022	114700	74304915	4065	4065	4065	4065	0
501	20241022	114600	74304915	4065	4065	4065	4065	0
502	20241022	114500	74304915	4065	4065	4065	4065	0
503	20241022	114400	74304915	4065	4060	4065	4060	64
504	20241022	114300	74044785	4060	4060	4060	4060	0
505	20241022	114200	74044785	4060	4040	4060	4040	227
506	20241022	114100	73127275	4025	4025	4025	4025	0
507	20241022	114000	73127275	4025	4025	4025	4025	0
508	20241022	113900	73127275	4025	4025	4025	4025	0
509	20241022	113800	73127275	4025	4025	4025	4025	0
510	20241022	113700	73127275	4025	4030	4030	4020	976
511	20241022	113600	69199810	4040	4040	4040	4040	0
512	20241022	113500	69199810	4040	4040	4040	4040	0
513	20241022	113400	69199810	4040	4040	4040	4040	66
514	20241022	113300	68933170	4040	4040	4040	4040	236
515	20241022	113200	67979730	4040	4040	4040	4040	0
516	20241022	113100	67979730	4040	4040	4040	4040	0
517	20241022	113000	67979730	4040	4040	4040	4040	0
518	20241022	112900	67979730	4040	4040	4040	4040	0
519	20241022	112800	67979730	4040	4040	4040	4040	0
520	20241022	112700	67979730	4040	4040	4040	4040	3
521	20241022	112600	67967610	4040	4040	4040	4040	0
522	20241022	112500	67967610	4040	4040	4040	4040	1
523	20241022	112400	67963570	4020	4020	4020	4020	135
524	20241022	112300	67420870	4040	4035	4040	4035	448
525	20241022	112200	65613055	4030	4030	4030	4030	0
526	20241022	112100	65613055	4030	4030	4030	4030	0
527	20241022	112000	65613055	4030	4030	4030	4030	26
528	20241022	111900	65508275	4030	4030	4030	4030	0
529	20241022	111800	65508275	4030	4030	4030	4030	0
530	20241022	111700	65508275	4030	4030	4030	4030	0
531	20241022	111600	65508275	4030	4030	4030	4030	1
532	20241022	111500	65504245	4015	4015	4015	4015	0
533	20241022	111400	65504245	4015	4015	4015	4015	0
534	20241022	111300	65504245	4015	4015	4015	4015	0
535	20241022	111200	65504245	4015	4015	4015	4015	0
536	20241022	111100	65504245	4015	4015	4015	4015	0
537	20241022	111000	65504245	4015	4015	4015	4015	0
538	20241022	110900	65504245	4015	4015	4015	4015	0
539	20241022	110800	65504245	4015	4015	4015	4015	0
540	20241022	110700	65504245	4015	4015	4015	4015	0
541	20241022	110600	65504245	4015	4015	4015	4015	0
542	20241022	110500	65504245	4015	4015	4015	4015	0
543	20241022	110400	65504245	4015	4015	4015	4015	0
544	20241022	110300	65504245	4015	4015	4015	4015	0
545	20241022	110200	65504245	4015	4015	4015	4015	0
546	20241022	110100	65504245	4015	4015	4015	4015	0
547	20241022	110000	65504245	4015	4015	4015	4015	0
548	20241022	105900	65504245	4015	4015	4015	4015	170
549	20241022	105800	64821695	4010	4010	4010	4010	0
550	20241022	105700	64821695	4010	4010	4010	4010	0
551	20241022	105600	64821695	4010	4010	4010	4010	0
552	20241022	105500	64821695	4010	4010	4010	4010	0
553	20241022	105400	64821695	4010	4010	4010	4010	260
554	20241022	105300	63779095	4010	4010	4010	4010	0
555	20241022	105200	63779095	4010	4010	4010	4010	0
556	20241022	105100	63779095	4010	4010	4010	4010	50
557	20241022	105000	63578595	4010	4010	4010	4010	0
558	20241022	104900	63578595	4010	4010	4010	4010	0
559	20241022	104800	63578595	4010	4030	4030	4000	1812
560	20241022	104700	56322800	4030	4030	4030	4030	0
561	20241022	104600	56322800	4030	4030	4030	4030	2
562	20241022	104500	56314740	4030	4030	4030	4030	0
563	20241022	104400	56314740	4030	4030	4030	4030	0
564	20241022	104300	56314740	4030	4030	4030	4030	0
565	20241022	104200	56314740	4030	4030	4030	4030	0
566	20241022	104100	56314740	4030	4025	4030	4025	24
567	20241022	104000	56218060	4015	4000	4015	4000	676
568	20241022	103900	53506140	4000	4000	4000	4000	0
569	20241022	103800	53506140	4000	3990	4000	3990	1200
570	20241022	103700	48709390	3985	3995	3995	3985	6
571	20241022	103600	48685430	4005	3995	4005	3995	2
572	20241022	103500	48677430	3970	4010	4010	3960	1277
573	20241022	103400	43582760	4015	4015	4015	4015	0
574	20241022	103300	43582760	4015	4015	4015	4015	0
575	20241022	103200	43582760	4015	4015	4015	4015	0
576	20241022	103100	43582760	4015	4015	4015	4015	0
577	20241022	103000	43582760	4015	4015	4015	4015	0
578	20241022	102900	43582760	4015	4015	4015	4015	0
579	20241022	102800	43582760	4015	4015	4015	4010	139
580	20241022	102700	43025355	4030	4030	4030	4030	0
581	20241022	102600	43025355	4030	4030	4030	4030	0
582	20241022	102500	43025355	4030	4020	4030	4020	336
583	20241022	102400	41673025	4025	4025	4025	4025	0
584	20241022	102300	41673025	4025	4025	4025	4025	0
585	20241022	102200	41673025	4025	4025	4025	4025	0
586	20241022	102100	41673025	4025	4025	4025	4025	0
587	20241022	102000	41673025	4025	4025	4025	4025	0
588	20241022	101900	41673025	4025	4025	4025	4025	1
589	20241022	101800	41669000	4020	4020	4020	4020	1
590	20241022	101700	41664980	4020	4020	4020	4020	0
591	20241022	101600	41664980	4020	4020	4020	4020	4
592	20241022	101500	41648900	4020	4020	4020	4020	5
593	20241022	101400	41628800	4020	4020	4020	4020	0
594	20241022	101300	41628800	4020	4020	4020	4020	0
595	20241022	101200	41628800	4020	4020	4020	4020	110
596	20241022	101100	41186600	4010	4010	4010	4010	0
597	20241022	101000	41186600	4010	4010	4010	4010	0
598	20241022	100900	41186600	4010	4010	4010	4010	0
599	20241022	100800	41186600	4010	4010	4010	4010	0
600	20241022	100700	41186600	4010	4010	4010	4010	0
601	20241022	100600	41186600	4010	4010	4010	4010	0
602	20241022	100500	41186600	4010	4010	4010	4010	227
603	20241022	100400	40276330	4005	3995	4005	3995	537
604	20241022	100300	38128645	3995	3995	3995	3995	0
605	20241022	100200	38128645	3995	3995	3995	3995	0
606	20241022	100100	38128645	3995	4005	4005	3995	910
607	20241022	100000	34489605	4005	4005	4005	4005	10
608	20241022	095900	34449555	4010	4010	4010	4010	0
609	20241022	095800	34449555	4010	4010	4010	4010	323
610	20241022	095700	33154325	4010	4015	4015	4005	1420
611	20241022	095600	27459905	4015	4020	4020	4015	660
612	20241022	095500	24808980	4025	4025	4025	4025	3
613	20241022	095400	24796905	4020	4025	4025	4020	1030
614	20241022	095300	20655165	4030	4030	4030	4030	2
615	20241022	095200	20647105	4035	4035	4035	4035	0
616	20241022	095100	20647105	4035	4035	4035	4035	0
617	20241022	095000	20647105	4035	4035	4035	4035	0
618	20241022	094900	20647105	4035	4030	4035	4030	162
619	20241022	094800	19994145	4035	4035	4035	4035	0
620	20241022	094700	19994145	4035	4035	4035	4035	0
621	20241022	094600	19994145	4035	4035	4035	4035	0
622	20241022	094500	19994145	4035	4035	4035	4035	0
623	20241022	094400	19994145	4035	4035	4035	4035	30
624	20241022	094300	19873095	4035	4035	4035	4035	0
625	20241022	094200	19873095	4035	4035	4035	4035	0
626	20241022	094100	19873095	4035	4035	4035	4035	0
627	20241022	094000	19873095	4035	4055	4055	4035	363
628	20241022	093900	18408355	4035	4035	4035	4035	0
629	20241022	093800	18408355	4035	4035	4035	4035	51
630	20241022	093700	18202570	4045	4040	4045	4040	180
631	20241022	093600	17474625	4040	4045	4045	4040	254
632	20241022	093500	16447940	4045	4045	4045	4045	105
633	20241022	093400	16023215	4055	4055	4055	4055	0
634	20241022	093300	16023215	4055	4055	4055	4055	3
635	20241022	093200	16011050	4045	4045	4045	4045	0
636	20241022	093100	16011050	4045	4045	4045	4045	0
637	20241022	093000	16011050	4045	4045	4045	4045	0
638	20241022	092900	16011050	4045	4045	4045	4045	499
639	20241022	092800	13992595	4050	4050	4050	4050	0
640	20241022	092700	13992595	4050	4050	4050	4050	0
641	20241022	092600	13992595	4050	4050	4050	4050	10
642	20241022	092500	13952095	4020	4020	4020	4020	0
643	20241022	092400	13952095	4020	4060	4070	4020	2135
644	20241022	092300	5344875	4045	4045	4045	4045	0
645	20241022	092200	5344875	4045	4045	4045	4045	0
646	20241022	092100	5344875	4045	4050	4050	4045	300
647	20241022	092000	4131125	4050	4050	4050	4050	0
648	20241022	091900	4131125	4050	4050	4050	4050	1
649	20241022	091800	4127075	4060	4060	4060	4060	2
650	20241022	091700	4118955	4060	4060	4060	4060	0
651	20241022	091600	4118955	4060	4060	4060	4060	39
652	20241022	091500	3960615	4060	4060	4060	4060	0
653	20241022	091400	3960615	4060	4060	4060	4060	1
654	20241022	091300	3956555	4055	4055	4055	4055	0
655	20241022	091200	3956555	4055	4060	4060	4055	330
656	20241022	091100	2617905	4065	4075	4075	4065	312
657	20241022	091000	1349095	4075	4075	4075	4075	0
658	20241022	090900	1349095	4075	4080	4080	4075	134
659	20241022	090800	802560	4110	4110	4110	4110	0
660	20241022	090700	802560	4110	4105	4110	4105	4
661	20241022	090600	786125	4105	4105	4105	4105	45
662	20241022	090500	601400	4115	4115	4115	4115	0
663	20241022	090400	601400	4115	4115	4115	4115	6
664	20241022	090300	576710	4120	4120	4120	4120	0
665	20241022	090200	576710	4120	4120	4120	4120	1
666	20241022	090100	572590	4120	4120	4120	4120	1
667	20241022	090000	568470	4105	4120	4120	4105	137