KissMeData/100220/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201100	169095230	5080	5080	5080	5080	1400
3	20241015	201000	169095230	5080	5080	5080	5080	0
4	20241015	200900	169095230	5080	5080	5080	5080	0
5	20241015	200800	169095230	5080	5080	5080	5080	0
6	20241015	200700	169095230	5080	5080	5080	5080	0
7	20241015	200600	169095230	5080	5080	5080	5080	0
8	20241015	200500	169095230	5080	5080	5080	5080	0
9	20241015	200400	169095230	5080	5080	5080	5080	0
10	20241015	200300	169095230	5080	5080	5080	5080	0
11	20241015	200200	169095230	5080	5080	5080	5080	0
12	20241015	200100	169095230	5080	5080	5080	5080	0
13	20241015	200000	169095230	5080	5080	5080	5080	0
14	20241015	195900	169095230	5080	5080	5080	5080	0
15	20241015	195800	169095230	5080	5080	5080	5080	0
16	20241015	195700	169095230	5080	5080	5080	5080	0
17	20241015	195600	169095230	5080	5080	5080	5080	0
18	20241015	195500	169095230	5080	5080	5080	5080	0
19	20241015	195400	169095230	5080	5080	5080	5080	0
20	20241015	195300	169095230	5080	5080	5080	5080	0
21	20241015	195200	169095230	5080	5080	5080	5080	0
22	20241015	195100	169095230	5080	5080	5080	5080	0
23	20241015	195000	169095230	5080	5080	5080	5080	0
24	20241015	194900	169095230	5080	5080	5080	5080	0
25	20241015	194800	169095230	5080	5080	5080	5080	0
26	20241015	194700	169095230	5080	5080	5080	5080	0
27	20241015	194600	169095230	5080	5080	5080	5080	0
28	20241015	194500	169095230	5080	5080	5080	5080	0
29	20241015	194400	169095230	5080	5080	5080	5080	0
30	20241015	194300	169095230	5080	5080	5080	5080	0
31	20241015	194200	169095230	5080	5080	5080	5080	0
32	20241015	194100	169095230	5080	5080	5080	5080	1400
33	20241015	194000	169095230	5080	5080	5080	5080	0
34	20241015	193900	169095230	5080	5080	5080	5080	0
35	20241015	193800	169095230	5080	5080	5080	5080	0
36	20241015	193700	169095230	5080	5080	5080	5080	0
37	20241015	193600	169095230	5080	5080	5080	5080	0
38	20241015	193500	169095230	5080	5080	5080	5080	0
39	20241015	193400	169095230	5080	5080	5080	5080	0
40	20241015	193300	169095230	5080	5080	5080	5080	0
41	20241015	193200	169095230	5080	5080	5080	5080	0
42	20241015	193100	169095230	5080	5080	5080	5080	0
43	20241015	193000	169095230	5080	5080	5080	5080	0
44	20241015	192900	169095230	5080	5080	5080	5080	0
45	20241015	192800	169095230	5080	5080	5080	5080	0
46	20241015	192700	169095230	5080	5080	5080	5080	0
47	20241015	192600	169095230	5080	5080	5080	5080	0
48	20241015	192500	169095230	5080	5080	5080	5080	0
49	20241015	192400	169095230	5080	5080	5080	5080	0
50	20241015	192300	169095230	5080	5080	5080	5080	0
51	20241015	192200	169095230	5080	5080	5080	5080	0
52	20241015	192100	169095230	5080	5080	5080	5080	0
53	20241015	192000	169095230	5080	5080	5080	5080	0
54	20241015	191900	169095230	5080	5080	5080	5080	0
55	20241015	191800	169095230	5080	5080	5080	5080	0
56	20241015	191700	169095230	5080	5080	5080	5080	0
57	20241015	191600	169095230	5080	5080	5080	5080	0
58	20241015	191500	169095230	5080	5080	5080	5080	0
59	20241015	191400	169095230	5080	5080	5080	5080	0
60	20241015	191300	169095230	5080	5080	5080	5080	0
61	20241015	191200	169095230	5080	5080	5080	5080	0
62	20241015	191100	169095230	5080	5080	5080	5080	1400
63	20241015	191000	169095230	5080	5080	5080	5080	0
64	20241015	190900	169095230	5080	5080	5080	5080	0
65	20241015	190800	169095230	5080	5080	5080	5080	0
66	20241015	190700	169095230	5080	5080	5080	5080	0
67	20241015	190600	169095230	5080	5080	5080	5080	0
68	20241015	190500	169095230	5080	5080	5080	5080	0
69	20241015	190400	169095230	5080	5080	5080	5080	0
70	20241015	190300	169095230	5080	5080	5080	5080	0
71	20241015	190200	169095230	5080	5080	5080	5080	0
72	20241015	190100	169095230	5080	5080	5080	5080	0
73	20241015	190000	169095230	5080	5080	5080	5080	0
74	20241015	185900	169095230	5080	5080	5080	5080	0
75	20241015	185800	169095230	5080	5080	5080	5080	0
76	20241015	185700	169095230	5080	5080	5080	5080	0
77	20241015	185600	169095230	5080	5080	5080	5080	0
78	20241015	185500	169095230	5080	5080	5080	5080	0
79	20241015	185400	169095230	5080	5080	5080	5080	0
80	20241015	185300	169095230	5080	5080	5080	5080	0
81	20241015	185200	169095230	5080	5080	5080	5080	0
82	20241015	185100	169095230	5080	5080	5080	5080	0
83	20241015	185000	169095230	5080	5080	5080	5080	0
84	20241015	184900	169095230	5080	5080	5080	5080	0
85	20241015	184800	169095230	5080	5080	5080	5080	0
86	20241015	184700	169095230	5080	5080	5080	5080	0
87	20241015	184600	169095230	5080	5080	5080	5080	0
88	20241015	184500	169095230	5080	5080	5080	5080	0
89	20241015	184400	169095230	5080	5080	5080	5080	0
90	20241015	184300	169095230	5080	5080	5080	5080	0
91	20241015	184200	169095230	5080	5080	5080	5080	0
92	20241015	184100	169095230	5080	5080	5080	5080	1400
93	20241015	184000	169095230	5080	5080	5080	5080	0
94	20241015	183900	169095230	5080	5080	5080	5080	0
95	20241015	183800	169095230	5080	5080	5080	5080	0
96	20241015	183700	169095230	5080	5080	5080	5080	0
97	20241015	183600	169095230	5080	5080	5080	5080	0
98	20241015	183500	169095230	5080	5080	5080	5080	0
99	20241015	183400	169095230	5080	5080	5080	5080	0
100	20241015	183300	169095230	5080	5080	5080	5080	0
101	20241015	183200	169095230	5080	5080	5080	5080	0
102	20241015	183100	169095230	5080	5080	5080	5080	0
103	20241015	183000	169095230	5080	5080	5080	5080	0
104	20241015	182900	169095230	5080	5080	5080	5080	0
105	20241015	182800	169095230	5080	5080	5080	5080	0
106	20241015	182700	169095230	5080	5080	5080	5080	0
107	20241015	182600	169095230	5080	5080	5080	5080	0
108	20241015	182500	169095230	5080	5080	5080	5080	0
109	20241015	182400	169095230	5080	5080	5080	5080	0
110	20241015	182300	169095230	5080	5080	5080	5080	0
111	20241015	182200	169095230	5080	5080	5080	5080	0
112	20241015	182100	169095230	5080	5080	5080	5080	0
113	20241015	182000	169095230	5080	5080	5080	5080	0
114	20241015	181900	169095230	5080	5080	5080	5080	0
115	20241015	181800	169095230	5080	5080	5080	5080	0
116	20241015	181700	169095230	5080	5080	5080	5080	0
117	20241015	181600	169095230	5080	5080	5080	5080	0
118	20241015	181500	169095230	5080	5080	5080	5080	0
119	20241015	181400	169095230	5080	5080	5080	5080	0
120	20241015	181300	169095230	5080	5080	5080	5080	0
121	20241015	181200	169095230	5080	5080	5080	5080	0
122	20241015	181100	169095230	5080	5080	5080	5080	1400
123	20241015	181000	169095230	5080	5080	5080	5080	0
124	20241015	180900	169095230	5080	5080	5080	5080	0
125	20241015	180800	169095230	5080	5080	5080	5080	0
126	20241015	180700	169095230	5080	5080	5080	5080	0
127	20241015	180600	169095230	5080	5080	5080	5080	0
128	20241015	180500	169095230	5080	5080	5080	5080	0
129	20241015	180400	169095230	5080	5080	5080	5080	0
130	20241015	180300	169095230	5080	5080	5080	5080	0
131	20241015	180200	169095230	5080	5080	5080	5080	0
132	20241015	180100	169095230	5080	5080	5080	5080	0
133	20241015	180000	169095230	5080	5080	5080	5080	0
134	20241015	175900	169095230	5080	5080	5080	5080	0
135	20241015	175800	169095230	5080	5080	5080	5080	0
136	20241015	175700	169095230	5080	5080	5080	5080	0
137	20241015	175600	169095230	5080	5080	5080	5080	0
138	20241015	175500	169095230	5080	5080	5080	5080	0
139	20241015	175400	169095230	5080	5080	5080	5080	0
140	20241015	175300	169095230	5080	5080	5080	5080	0
141	20241015	175200	169095230	5080	5080	5080	5080	0
142	20241015	175100	169095230	5080	5080	5080	5080	0
143	20241015	175000	169095230	5080	5080	5080	5080	0
144	20241015	174900	169095230	5080	5080	5080	5080	0
145	20241015	174800	169095230	5080	5080	5080	5080	0
146	20241015	174700	169095230	5080	5080	5080	5080	0
147	20241015	174600	169095230	5080	5080	5080	5080	0
148	20241015	174500	169095230	5080	5080	5080	5080	0
149	20241015	174400	169095230	5080	5080	5080	5080	0
150	20241015	174300	169095230	5080	5080	5080	5080	0
151	20241015	174200	169095230	5080	5080	5080	5080	0
152	20241015	174100	169095230	5080	5080	5080	5080	1400
153	20241015	174000	169095230	5080	5080	5080	5080	0
154	20241015	173900	169095230	5080	5080	5080	5080	0
155	20241015	173800	169095230	5080	5080	5080	5080	0
156	20241015	173700	169095230	5080	5080	5080	5080	0
157	20241015	173600	169095230	5080	5080	5080	5080	0
158	20241015	173500	169095230	5080	5080	5080	5080	0
159	20241015	173400	169095230	5080	5080	5080	5080	0
160	20241015	173300	169095230	5080	5080	5080	5080	0
161	20241015	173200	169095230	5080	5080	5080	5080	0
162	20241015	173100	169095230	5080	5080	5080	5080	0
163	20241015	173000	169095230	5080	5080	5080	5080	0
164	20241015	172900	169095230	5080	5080	5080	5080	0
165	20241015	172800	169095230	5080	5080	5080	5080	0
166	20241015	172700	169095230	5080	5080	5080	5080	0
167	20241015	172600	169095230	5080	5080	5080	5080	0
168	20241015	172500	169095230	5080	5080	5080	5080	0
169	20241015	172400	169095230	5080	5080	5080	5080	0
170	20241015	172300	169095230	5080	5080	5080	5080	0
171	20241015	172200	169095230	5080	5080	5080	5080	0
172	20241015	172100	169095230	5080	5080	5080	5080	0
173	20241015	172000	169095230	5080	5080	5080	5080	0
174	20241015	171900	169095230	5080	5080	5080	5080	0
175	20241015	171800	169095230	5080	5080	5080	5080	0
176	20241015	171700	169095230	5080	5080	5080	5080	0
177	20241015	171600	169095230	5080	5080	5080	5080	0
178	20241015	171500	169095230	5080	5080	5080	5080	0
179	20241015	171400	169095230	5080	5080	5080	5080	0
180	20241015	171300	169095230	5080	5080	5080	5080	0
181	20241015	171200	169095230	5080	5080	5080	5080	0
182	20241015	171100	169095230	5080	5080	5080	5080	1400
183	20241015	171000	169095230	5080	5080	5080	5080	0
184	20241015	170900	169095230	5080	5080	5080	5080	0
185	20241015	170800	169095230	5080	5080	5080	5080	0
186	20241015	170700	169095230	5080	5080	5080	5080	0
187	20241015	170600	169095230	5080	5080	5080	5080	0
188	20241015	170500	169095230	5080	5080	5080	5080	0
189	20241015	170400	169095230	5080	5080	5080	5080	0
190	20241015	170300	169095230	5080	5080	5080	5080	0
191	20241015	170200	169095230	5080	5080	5080	5080	0
192	20241015	170100	169095230	5080	5080	5080	5080	0
193	20241015	170000	169095230	5080	5080	5080	5080	0
194	20241015	165900	169095230	5080	5080	5080	5080	0
195	20241015	165800	169095230	5080	5080	5080	5080	0
196	20241015	165700	169095230	5080	5080	5080	5080	0
197	20241015	165600	169095230	5080	5080	5080	5080	0
198	20241015	165500	169095230	5080	5080	5080	5080	0
199	20241015	165400	169095230	5080	5080	5080	5080	0
200	20241015	165300	169095230	5080	5080	5080	5080	0
201	20241015	165200	169095230	5080	5080	5080	5080	0
202	20241015	165100	169095230	5080	5080	5080	5080	0
203	20241015	165000	169095230	5080	5080	5080	5080	0
204	20241015	164900	169095230	5080	5080	5080	5080	0
205	20241015	164800	169095230	5080	5080	5080	5080	0
206	20241015	164700	169095230	5080	5080	5080	5080	0
207	20241015	164600	169095230	5080	5080	5080	5080	0
208	20241015	164500	169095230	5080	5080	5080	5080	0
209	20241015	164400	169095230	5080	5080	5080	5080	0
210	20241015	164300	169095230	5080	5080	5080	5080	0
211	20241015	164200	169095230	5080	5080	5080	5080	0
212	20241015	164100	169095230	5080	5080	5080	5080	1400
213	20241015	164000	169095230	5080	5080	5080	5080	0
214	20241015	163900	169095230	5080	5080	5080	5080	0
215	20241015	163800	169095230	5080	5080	5080	5080	0
216	20241015	163700	169095230	5080	5080	5080	5080	0
217	20241015	163600	169095230	5080	5080	5080	5080	0
218	20241015	163500	169095230	5080	5080	5080	5080	0
219	20241015	163400	169095230	5080	5080	5080	5080	0
220	20241015	163300	169095230	5080	5080	5080	5080	0
221	20241015	163200	169095230	5080	5080	5080	5080	0
222	20241015	163100	169095230	5080	5080	5080	5080	0
223	20241015	163000	169095230	5080	5080	5080	5080	0
224	20241015	162900	169095230	5080	5080	5080	5080	0
225	20241015	162800	169095230	5080	5080	5080	5080	0
226	20241015	162700	169095230	5080	5080	5080	5080	0
227	20241015	162600	169095230	5080	5080	5080	5080	0
228	20241015	162500	169095230	5080	5080	5080	5080	0
229	20241015	162400	169095230	5080	5080	5080	5080	0
230	20241015	162300	169095230	5080	5080	5080	5080	0
231	20241015	162200	169095230	5080	5080	5080	5080	0
232	20241015	162100	169095230	5080	5080	5080	5080	0
233	20241015	162000	169095230	5080	5080	5080	5080	0
234	20241015	161900	169095230	5080	5080	5080	5080	0
235	20241015	161800	169095230	5080	5080	5080	5080	0
236	20241015	161700	169095230	5080	5080	5080	5080	0
237	20241015	161600	169095230	5080	5080	5080	5080	0
238	20241015	161500	169095230	5080	5080	5080	5080	0
239	20241015	161400	169095230	5080	5080	5080	5080	0
240	20241015	161300	169095230	5080	5080	5080	5080	0
241	20241015	161200	169095230	5080	5080	5080	5080	0
242	20241015	161100	169095230	5080	5080	5080	5080	1400
243	20241015	161000	169095230	5080	5080	5080	5080	0
244	20241015	160900	169095230	5080	5080	5080	5080	0
245	20241015	160800	169095230	5080	5080	5080	5080	0
246	20241015	160700	169095230	5080	5080	5080	5080	0
247	20241015	160600	169095230	5080	5080	5080	5080	0
248	20241015	160500	169095230	5080	5080	5080	5080	0
249	20241015	160400	169095230	5080	5080	5080	5080	0
250	20241015	160300	169095230	5080	5080	5080	5080	0
251	20241015	160200	169095230	5080	5080	5080	5080	0
252	20241015	160100	169095230	5080	5080	5080	5080	0
253	20241015	160000	169095230	5080	5080	5080	5080	0
254	20241015	155900	169095230	5080	5080	5080	5080	0
255	20241015	155800	169095230	5080	5080	5080	5080	0
256	20241015	155700	169095230	5080	5080	5080	5080	0
257	20241015	155600	169095230	5080	5080	5080	5080	0
258	20241015	155500	169095230	5080	5080	5080	5080	0
259	20241015	155400	169095230	5080	5080	5080	5080	0
260	20241015	155300	169095230	5080	5080	5080	5080	0
261	20241015	155200	169095230	5080	5080	5080	5080	0
262	20241015	155100	169095230	5080	5080	5080	5080	0
263	20241015	155000	169095230	5080	5080	5080	5080	0
264	20241015	154900	169095230	5080	5080	5080	5080	0
265	20241015	154800	169095230	5080	5080	5080	5080	0
266	20241015	154700	169095230	5080	5080	5080	5080	0
267	20241015	154600	169095230	5080	5080	5080	5080	0
268	20241015	154500	169095230	5080	5080	5080	5080	0
269	20241015	154400	169095230	5080	5080	5080	5080	0
270	20241015	154300	169095230	5080	5080	5080	5080	0
271	20241015	154200	169095230	5080	5080	5080	5080	0
272	20241015	154100	169095230	5080	5080	5080	5080	1400
273	20241015	154000	169095230	5080	5080	5080	5080	0
274	20241015	153900	169095230	5080	5080	5080	5080	0
275	20241015	153800	169095230	5080	5080	5080	5080	0
276	20241015	153700	169095230	5080	5080	5080	5080	0
277	20241015	153600	169095230	5080	5080	5080	5080	0
278	20241015	153500	169095230	5080	5080	5080	5080	0
279	20241015	153400	169095230	5080	5080	5080	5080	0
280	20241015	153300	169095230	5080	5080	5080	5080	0
281	20241015	153200	169095230	5080	5080	5080	5080	0
282	20241015	153100	169095230	5080	5080	5080	5080	0
283	20241015	153000	169095230	5080	5080	5080	5080	1400
284	20241015	152900	161983230	5070	5070	5070	5070	0
285	20241015	152800	161983230	5070	5070	5070	5070	0
286	20241015	152700	161983230	5070	5070	5070	5070	0
287	20241015	152600	161983230	5070	5070	5070	5070	0
288	20241015	152500	161983230	5070	5070	5070	5070	0
289	20241015	152400	161983230	5070	5070	5070	5070	0
290	20241015	152300	161983230	5070	5070	5070	5070	0
291	20241015	152200	161983230	5070	5070	5070	5070	0
292	20241015	152100	161983230	5070	5070	5070	5070	0
293	20241015	152000	161983230	5070	5070	5070	5070	0
294	20241015	151900	161983230	5070	5080	5080	5070	4
295	20241015	151800	161962920	5070	5080	5080	5070	26
296	20241015	151700	161830920	5080	5080	5080	5080	15
297	20241015	151600	161754720	5080	5080	5080	5080	17
298	20241015	151500	161668360	5070	5070	5070	5070	4
299	20241015	151400	161648080	5070	5100	5100	5070	33
300	20241015	151300	161479900	5070	5100	5100	5070	6
301	20241015	151200	161449330	5090	5090	5090	5090	1
302	20241015	151100	161444240	5070	5070	5070	5070	0
303	20241015	151000	161444240	5070	5070	5070	5070	26
304	20241015	150900	161312420	5090	5090	5090	5090	1
305	20241015	150800	161307330	5100	5100	5100	5100	37
306	20241015	150700	161118630	5100	5100	5100	5100	0
307	20241015	150600	161118630	5100	5100	5100	5100	0
308	20241015	150500	161118630	5100	5100	5100	5100	0
309	20241015	150400	161118630	5100	5100	5100	5100	9
310	20241015	150300	161072730	5070	5100	5100	5070	25
311	20241015	150200	160945820	5100	5100	5100	5100	40
312	20241015	150100	160741820	5100	5100	5100	5100	0
313	20241015	150000	160741820	5100	5100	5100	5100	0
314	20241015	145900	160741820	5100	5100	5100	5100	0
315	20241015	145800	160741820	5100	5090	5100	5090	320
316	20241015	145700	159112290	5090	5090	5090	5090	0
317	20241015	145600	159112290	5090	5090	5090	5090	197
318	20241015	145500	158109560	5090	5090	5090	5090	0
319	20241015	145400	158109560	5090	5060	5090	5060	140
320	20241015	145300	157401130	5090	5090	5090	5060	274
321	20241015	145200	156014540	5090	5090	5090	5090	0
322	20241015	145100	156014540	5090	5090	5090	5090	0
323	20241015	145000	156014540	5090	5090	5090	5090	0
324	20241015	144900	156014540	5090	5090	5090	5090	1
325	20241015	144800	156009450	5090	5090	5090	5090	0
326	20241015	144700	156009450	5090	5090	5090	5090	40
327	20241015	144600	155805850	5090	5080	5090	5080	75
328	20241015	144500	155424450	5060	5060	5060	5060	100
329	20241015	144400	154918450	5060	5060	5060	5060	33
330	20241015	144300	154751470	5100	5100	5100	5100	0
331	20241015	144200	154751470	5100	5100	5100	5100	0
332	20241015	144100	154751470	5100	5100	5100	5100	0
333	20241015	144000	154751470	5100	5100	5100	5100	0
334	20241015	143900	154751470	5100	5060	5100	5060	101
335	20241015	143800	154240370	5060	5060	5060	5060	0
336	20241015	143700	154240370	5060	5060	5060	5060	1
337	20241015	143600	154235310	5100	5100	5100	5100	1
338	20241015	143500	154230210	5100	5100	5100	5100	0
339	20241015	143400	154230210	5100	5080	5110	5080	222
340	20241015	143300	153101790	5080	5070	5080	5070	24
341	20241015	143200	152979880	5080	5080	5080	5080	0
342	20241015	143100	152979880	5080	5080	5080	5080	0
343	20241015	143000	152979880	5080	5080	5080	5080	0
344	20241015	142900	152979880	5080	5080	5080	5080	0
345	20241015	142800	152979880	5080	5060	5080	5060	247
346	20241015	142700	151727120	5080	5080	5080	5080	0
347	20241015	142600	151727120	5080	5080	5080	5080	36
348	20241015	142500	151544240	5080	5080	5080	5080	0
349	20241015	142400	151544240	5080	5080	5080	5080	0
350	20241015	142300	151544240	5080	5080	5080	5080	0
351	20241015	142200	151544240	5080	5080	5080	5080	0
352	20241015	142100	151544240	5080	5080	5080	5080	0
353	20241015	142000	151544240	5080	5080	5080	5080	0
354	20241015	141900	151544240	5080	5080	5080	5080	0
355	20241015	141800	151544240	5080	5080	5080	5080	40
356	20241015	141700	151341040	5080	5080	5080	5080	0
357	20241015	141600	151341040	5080	5080	5080	5080	0
358	20241015	141500	151341040	5080	5080	5080	5080	0
359	20241015	141400	151341040	5080	5080	5080	5080	0
360	20241015	141300	151341040	5080	5080	5080	5080	0
361	20241015	141200	151341040	5080	5080	5080	5080	34
362	20241015	141100	151168320	5080	5080	5080	5080	0
363	20241015	141000	151168320	5080	5080	5080	5080	0
364	20241015	140900	151168320	5080	5080	5080	5080	0
365	20241015	140800	151168320	5080	5080	5080	5080	0
366	20241015	140700	151168320	5080	5080	5080	5080	0
367	20241015	140600	151168320	5080	5080	5080	5080	0
368	20241015	140500	151168320	5080	5080	5080	5080	36
369	20241015	140400	150985440	5060	5060	5060	5060	0
370	20241015	140300	150985440	5060	5060	5060	5060	0
371	20241015	140200	150985440	5060	5060	5060	5060	0
372	20241015	140100	150985440	5060	5060	5060	5060	0
373	20241015	140000	150985440	5060	5060	5060	5060	0
374	20241015	135900	150985440	5060	5060	5060	5060	0
375	20241015	135800	150985440	5060	5050	5060	5050	275
376	20241015	135700	149594110	5060	5060	5060	5060	0
377	20241015	135600	149594110	5060	5060	5060	5060	0
378	20241015	135500	149594110	5060	5060	5060	5060	0
379	20241015	135400	149594110	5060	5060	5060	5060	0
380	20241015	135300	149594110	5060	5060	5060	5060	0
381	20241015	135200	149594110	5060	5060	5060	5060	186
382	20241015	135100	148652950	5060	5060	5060	5060	0
383	20241015	135000	148652950	5060	5060	5060	5060	0
384	20241015	134900	148652950	5060	5060	5060	5060	1
385	20241015	134800	148647890	5070	5080	5080	5070	723
386	20241015	134700	144981790	5090	5090	5090	5090	0
387	20241015	134600	144981790	5090	5090	5090	5090	0
388	20241015	134500	144981790	5090	5090	5090	5090	0
389	20241015	134400	144981790	5090	5090	5090	5090	0
390	20241015	134300	144981790	5090	5090	5090	5090	0
391	20241015	134200	144981790	5090	5090	5090	5090	0
392	20241015	134100	144981790	5090	5090	5090	5090	19
393	20241015	134000	144885080	5090	5090	5090	5090	1
394	20241015	133900	144879990	5090	5090	5090	5090	219
395	20241015	133800	143765280	5090	5090	5090	5090	0
396	20241015	133700	143765280	5090	5090	5090	5090	19
397	20241015	133600	143668570	5100	5100	5100	5100	22
398	20241015	133500	143556370	5100	5100	5100	5100	0
399	20241015	133400	143556370	5100	5100	5100	5100	0
400	20241015	133300	143556370	5100	5100	5100	5100	0
401	20241015	133200	143556370	5100	5100	5100	5100	0
402	20241015	133100	143556370	5100	5100	5100	5100	27
403	20241015	133000	143418670	5090	5090	5090	5090	0
404	20241015	132900	143418670	5090	5090	5090	5090	0
405	20241015	132800	143418670	5090	5090	5090	5090	17
406	20241015	132700	143332140	5100	5100	5100	5100	0
407	20241015	132600	143332140	5100	5100	5100	5100	0
408	20241015	132500	143332140	5100	5100	5100	5100	0
409	20241015	132400	143332140	5100	5100	5100	5100	391
410	20241015	132300	141338040	5120	5120	5120	5120	0
411	20241015	132200	141338040	5120	5120	5120	5120	29
412	20241015	132100	141189560	5120	5100	5120	5100	208
413	20241015	132000	140127960	5100	5100	5100	5100	11
414	20241015	131900	140071860	5100	5100	5100	5100	0
415	20241015	131800	140071860	5100	5100	5100	5100	0
416	20241015	131700	140071860	5100	5100	5100	5100	22
417	20241015	131600	139959660	5100	5100	5100	5100	0
418	20241015	131500	139959660	5100	5100	5100	5100	0
419	20241015	131400	139959660	5100	5100	5100	5100	85
420	20241015	131300	139526160	5090	5090	5090	5090	0
421	20241015	131200	139526160	5090	5090	5090	5090	0
422	20241015	131100	139526160	5090	5090	5090	5090	126
423	20241015	131000	138884820	5090	5090	5090	5090	0
424	20241015	130900	138884820	5090	5090	5090	5090	0
425	20241015	130800	138884820	5090	5090	5090	5090	0
426	20241015	130700	138884820	5090	5090	5090	5090	0
427	20241015	130600	138884820	5090	5090	5090	5090	0
428	20241015	130500	138884820	5090	5090	5090	5090	14
429	20241015	130400	138813560	5090	5090	5090	5090	0
430	20241015	130300	138813560	5090	5090	5090	5090	2
431	20241015	130200	138803380	5090	5090	5090	5090	0
432	20241015	130100	138803380	5090	5090	5090	5090	49
433	20241015	130000	138553970	5090	5090	5090	5090	0
434	20241015	125900	138553970	5090	5090	5090	5090	0
435	20241015	125800	138553970	5090	5090	5090	5090	0
436	20241015	125700	138553970	5090	5090	5090	5090	0
437	20241015	125600	138553970	5090	5090	5090	5090	22
438	20241015	125500	138441990	5100	5100	5100	5100	0
439	20241015	125400	138441990	5100	5100	5100	5100	0
440	20241015	125300	138441990	5100	5100	5100	5100	0
441	20241015	125200	138441990	5100	5100	5100	5100	0
442	20241015	125100	138441990	5100	5100	5100	5100	0
443	20241015	125000	138441990	5100	5100	5100	5100	0
444	20241015	124900	138441990	5100	5100	5100	5100	0
445	20241015	124800	138441990	5100	5100	5100	5100	1
446	20241015	124700	138436890	5100	5130	5130	5100	191
447	20241015	124600	137461650	5130	5130	5130	5130	0
448	20241015	124500	137461650	5130	5130	5130	5130	0
449	20241015	124400	137461650	5130	5130	5130	5130	0
450	20241015	124300	137461650	5130	5130	5130	5130	1
451	20241015	124200	137456520	5130	5130	5130	5130	0
452	20241015	124100	137456520	5130	5130	5130	5130	1
453	20241015	124000	137451390	5130	5130	5130	5130	1
454	20241015	123900	137446260	5090	5110	5160	5090	6283
455	20241015	123800	105155140	5110	5110	5110	5110	0
456	20241015	123700	105155140	5110	5110	5110	5110	100
457	20241015	123600	104644140	5110	5110	5110	5110	1
458	20241015	123500	104639030	5080	5080	5080	5080	388
459	20241015	123400	102667990	5120	5120	5120	5120	23
460	20241015	123300	102550230	5110	5110	5110	5110	0
461	20241015	123200	102550230	5110	5110	5110	5110	0
462	20241015	123100	102550230	5110	5110	5110	5110	1
463	20241015	123000	102545120	5120	5120	5120	5120	1700
464	20241015	122900	93841120	5080	5080	5080	5080	100
465	20241015	122800	93333120	5120	5120	5120	5120	41
466	20241015	122700	93123200	5120	5120	5120	5120	30
467	20241015	122600	92969600	5120	5120	5120	5120	0
468	20241015	122500	92969600	5120	5120	5120	5120	0
469	20241015	122400	92969600	5120	5120	5120	5120	0
470	20241015	122300	92969600	5120	5110	5120	5110	107
471	20241015	122200	92422820	5110	5110	5110	5110	118
472	20241015	122100	91819840	5110	5110	5110	5110	0
473	20241015	122000	91819840	5110	5110	5110	5110	150
474	20241015	121900	91053340	5070	5080	5120	5070	246
475	20241015	121800	89804670	5110	5110	5110	5110	0
476	20241015	121700	89804670	5110	5110	5110	5110	35
477	20241015	121600	89625820	5110	5110	5110	5110	0
478	20241015	121500	89625820	5110	5110	5110	5110	235
479	20241015	121400	88424970	5100	5100	5100	5100	0
480	20241015	121300	88424970	5100	5090	5100	5090	553
481	20241015	121200	85604950	5090	5090	5090	5090	0
482	20241015	121100	85604950	5090	5090	5090	5090	0
483	20241015	121000	85604950	5090	5080	5090	5080	1471
484	20241015	120900	78118670	5060	5060	5060	5060	0
485	20241015	120800	78118670	5060	5060	5060	5060	8
486	20241015	120700	78078190	5060	5060	5060	5060	10
487	20241015	120600	78027590	5080	5080	5080	5080	0
488	20241015	120500	78027590	5080	5080	5080	5080	0
489	20241015	120400	78027590	5080	5080	5080	5080	0
490	20241015	120300	78027590	5080	5080	5080	5080	0
491	20241015	120200	78027590	5080	5080	5080	5080	1
492	20241015	120100	78022510	5080	5080	5080	5080	195
493	20241015	120000	77031910	5080	5080	5080	5080	38
494	20241015	115900	76838870	5080	5080	5080	5080	38
495	20241015	115800	76645830	5090	5090	5090	5090	0
496	20241015	115700	76645830	5090	5090	5090	5090	0
497	20241015	115600	76645830	5090	5090	5090	5090	0
498	20241015	115500	76645830	5090	5090	5090	5090	0
499	20241015	115400	76645830	5090	5090	5090	5090	0
500	20241015	115300	76645830	5090	5090	5090	5090	0
501	20241015	115200	76645830	5090	5090	5090	5090	0
502	20241015	115100	76645830	5090	5090	5090	5090	0
503	20241015	115000	76645830	5090	5090	5090	5090	0
504	20241015	114900	76645830	5090	5090	5090	5090	41
505	20241015	114800	76437140	5050	5050	5050	5050	0
506	20241015	114700	76437140	5050	5050	5050	5050	5
507	20241015	114600	76411890	5050	5050	5050	5050	0
508	20241015	114500	76411890	5050	5050	5050	5050	10
509	20241015	114400	76361390	5090	5090	5090	5090	0
510	20241015	114300	76361390	5090	5090	5090	5090	0
511	20241015	114200	76361390	5090	5090	5090	5090	0
512	20241015	114100	76361390	5090	5080	5090	5080	10
513	20241015	114000	76310580	5050	5050	5050	5050	0
514	20241015	113900	76310580	5050	5050	5050	5050	20
515	20241015	113800	76209580	5090	5090	5090	5090	41
516	20241015	113700	76000890	5070	5070	5070	5070	0
517	20241015	113600	76000890	5070	5070	5070	5070	7
518	20241015	113500	75965400	5090	5090	5090	5090	0
519	20241015	113400	75965400	5090	5090	5090	5090	0
520	20241015	113300	75965400	5090	5090	5090	5090	0
521	20241015	113200	75965400	5090	5090	5090	5090	0
522	20241015	113100	75965400	5090	5090	5090	5090	0
523	20241015	113000	75965400	5090	5090	5090	5090	0
524	20241015	112900	75965400	5090	5090	5090	5090	0
525	20241015	112800	75965400	5090	5060	5090	5060	200
526	20241015	112700	74951750	5060	5060	5060	5060	0
527	20241015	112600	74951750	5060	5060	5060	5060	0
528	20241015	112500	74951750	5060	5060	5060	5060	10
529	20241015	112400	74901150	5060	5060	5060	5060	78
530	20241015	112300	74506470	5060	5060	5060	5020	763
531	20241015	112200	70657770	5090	5090	5090	5090	2
532	20241015	112100	70647590	5090	5090	5090	5090	0
533	20241015	112000	70647590	5090	5080	5090	5080	3
534	20241015	111900	70632330	5090	5090	5090	5090	0
535	20241015	111800	70632330	5090	5090	5090	5090	36
536	20241015	111700	70449090	5060	5060	5060	5060	0
537	20241015	111600	70449090	5060	5060	5060	5060	0
538	20241015	111500	70449090	5060	5060	5060	5060	6
539	20241015	111400	70418730	5070	5070	5070	5070	32
540	20241015	111300	70256490	5070	5070	5070	5070	19
541	20241015	111200	70160160	5060	5060	5060	5060	0
542	20241015	111100	70160160	5060	5060	5060	5060	0
543	20241015	111000	70160160	5060	5060	5060	5060	0
544	20241015	110900	70160160	5060	5060	5060	5060	0
545	20241015	110800	70160160	5060	5060	5060	5060	10
546	20241015	110700	70109560	5090	5090	5090	5090	0
547	20241015	110600	70109560	5090	5090	5090	5090	0
548	20241015	110500	70109560	5090	5090	5090	5090	0
549	20241015	110400	70109560	5090	5080	5090	5080	42
550	20241015	110300	69895800	5060	5060	5060	5060	0
551	20241015	110200	69895800	5060	5060	5060	5060	1
552	20241015	110100	69890740	5070	5070	5070	5070	0
553	20241015	110000	69890740	5070	5070	5070	5070	14
554	20241015	105900	69819760	5050	5050	5050	5050	101
555	20241015	105800	69309710	5080	5080	5080	5080	0
556	20241015	105700	69309710	5080	5080	5080	5080	12
557	20241015	105600	69248750	5080	5080	5080	5080	0
558	20241015	105500	69248750	5080	5080	5080	5080	0
559	20241015	105400	69248750	5080	5080	5080	5080	0
560	20241015	105300	69248750	5080	5070	5080	5070	13
561	20241015	105200	69182770	5060	5060	5060	5060	0
562	20241015	105100	69182770	5060	5060	5060	5060	0
563	20241015	105000	69182770	5060	5060	5060	5060	0
564	20241015	104900	69182770	5060	5060	5060	5060	0
565	20241015	104800	69182770	5060	5060	5060	5060	0
566	20241015	104700	69182770	5060	5060	5060	5060	0
567	20241015	104600	69182770	5060	5060	5060	5060	1
568	20241015	104500	69177710	5050	5050	5050	5050	0
569	20241015	104400	69177710	5050	5050	5050	5050	1
570	20241015	104300	69172660	5050	5050	5050	5050	0
571	20241015	104200	69172660	5050	5050	5050	5050	28
572	20241015	104100	69031260	5040	5050	5050	5030	1733
573	20241015	104000	60294160	5050	5070	5070	5050	13
574	20241015	103900	60228470	5070	5070	5070	5070	1
575	20241015	103800	60223400	5090	5090	5090	5090	1
576	20241015	103700	60218310	5050	5060	5060	5050	200
577	20241015	103600	59207990	5060	5060	5060	5060	200
578	20241015	103500	58195990	5070	5070	5070	5070	0
579	20241015	103400	58195990	5070	5070	5070	5070	37
580	20241015	103300	58008400	5070	5070	5070	5070	52
581	20241015	103200	57744760	5060	5060	5060	5060	0
582	20241015	103100	57744760	5060	5060	5060	5060	0
583	20241015	103000	57744760	5060	5090	5090	5040	1105
584	20241015	102900	52161340	5110	5110	5110	5110	0
585	20241015	102800	52161340	5110	5110	5110	5110	0
586	20241015	102700	52161340	5110	5110	5110	5110	0
587	20241015	102600	52161340	5110	5110	5110	5110	0
588	20241015	102500	52161340	5110	5110	5110	5110	199
589	20241015	102400	51144450	5110	5110	5110	5110	0
590	20241015	102300	51144450	5110	5110	5110	5110	0
591	20241015	102200	51144450	5110	5110	5110	5110	0
592	20241015	102100	51144450	5110	5110	5110	5110	0
593	20241015	102000	51144450	5110	5100	5110	5100	1046
594	20241015	101900	45799490	5120	5120	5120	5120	1
595	20241015	101800	45794370	5120	5120	5120	5120	0
596	20241015	101700	45794370	5120	5120	5120	5120	35
597	20241015	101600	45615170	5090	5090	5090	5090	0
598	20241015	101500	45615170	5090	5090	5090	5090	1
599	20241015	101400	45610080	5120	5120	5120	5120	50
600	20241015	101300	45354080	5120	5120	5120	5120	0
601	20241015	101200	45354080	5120	5120	5120	5120	0
602	20241015	101100	45354080	5120	5120	5120	5120	5
603	20241015	101000	45328480	5120	5120	5120	5120	100
604	20241015	100900	44816480	5120	5120	5120	5120	40
605	20241015	100800	44611680	5120	5120	5120	5120	0
606	20241015	100700	44611680	5120	5120	5120	5120	1
607	20241015	100600	44606560	5120	5120	5120	5120	0
608	20241015	100500	44606560	5120	5090	5120	5090	3
609	20241015	100400	44591230	5130	5130	5130	5130	1
610	20241015	100300	44586100	5130	5130	5130	5130	30
611	20241015	100200	44432200	5130	5110	5130	5110	515
612	20241015	100100	41797290	5110	5100	5110	5100	40
613	20241015	100000	41593070	5100	5100	5100	5100	1
614	20241015	095900	41587970	5100	5100	5100	5100	2
615	20241015	095800	41577770	5100	5100	5100	5100	0
616	20241015	095700	41577770	5100	5100	5100	5100	0
617	20241015	095600	41577770	5100	5100	5100	5100	0
618	20241015	095500	41577770	5100	5100	5100	5100	1559
619	20241015	095400	33626870	5100	5060	5100	5060	2
620	20241015	095300	33616710	5100	5100	5100	5100	0
621	20241015	095200	33616710	5100	5090	5100	5090	50
622	20241015	095100	33362010	5100	5080	5100	5080	199
623	20241015	095000	32347530	5080	5080	5080	5080	5
624	20241015	094900	32322130	5080	5080	5100	5060	2726
625	20241015	094800	18443420	5080	5080	5080	5080	1
626	20241015	094700	18438340	5040	5080	5080	5040	72
627	20241015	094600	18073900	5080	5080	5080	5080	0
628	20241015	094500	18073900	5080	5040	5080	5040	240
629	20241015	094400	16856350	5070	5070	5070	5070	0
630	20241015	094300	16856350	5070	5060	5070	5060	121
631	20241015	094200	16243880	5060	5060	5060	5060	57
632	20241015	094100	15955460	5060	5060	5060	5060	5
633	20241015	094000	15930160	5050	5050	5050	5050	19
634	20241015	093900	15834210	5040	5040	5040	5040	0
635	20241015	093800	15834210	5040	5040	5040	5040	0
636	20241015	093700	15834210	5040	5040	5040	5040	0
637	20241015	093600	15834210	5040	5040	5040	5040	289
638	20241015	093500	14377650	5010	5040	5040	5010	1142
639	20241015	093400	8625510	5040	5030	5040	5030	2
640	20241015	093300	8615440	5040	5040	5040	5040	1
641	20241015	093200	8610400	5040	5040	5040	5040	1
642	20241015	093100	8605360	5040	5040	5040	5040	0
643	20241015	093000	8605360	5040	5040	5040	5040	0
644	20241015	092900	8605360	5040	5040	5040	5040	0
645	20241015	092800	8605360	5040	5040	5040	5040	0
646	20241015	092700	8605360	5040	5040	5040	5040	10
647	20241015	092600	8554960	5040	5040	5040	5040	0
648	20241015	092500	8554960	5040	5040	5040	5040	0
649	20241015	092400	8554960	5040	5040	5040	5040	0
650	20241015	092300	8554960	5040	5040	5040	5040	0
651	20241015	092200	8554960	5040	5040	5040	5040	0
652	20241015	092100	8554960	5040	5040	5040	5040	0
653	20241015	092000	8554960	5040	5040	5040	5040	0
654	20241015	091900	8554960	5040	5040	5040	5040	1
655	20241015	091800	8549920	5000	5000	5000	5000	0
656	20241015	091700	8549920	5000	5040	5040	5000	1147
657	20241015	091600	2774880	5000	5000	5000	5000	1
658	20241015	091500	2769880	5040	5040	5040	5040	0
659	20241015	091400	2769880	5040	5040	5040	5040	0
660	20241015	091300	2769880	5040	5040	5040	5040	0
661	20241015	091200	2769880	5040	5040	5040	5040	1
662	20241015	091100	2764840	5000	5010	5010	5000	30
663	20241015	091000	2614830	5040	5040	5040	5040	1
664	20241015	090900	2609790	5030	5020	5030	5020	22
665	20241015	090800	2499240	5000	5000	5000	5000	0
666	20241015	090700	2499240	5000	5010	5010	5000	316
667	20241015	090600	916630	5030	5030	5030	5030	0
668	20241015	090500	916630	5030	5030	5030	5030	0
669	20241015	090400	916630	5030	5010	5030	5010	101
670	20241015	090300	410600	5010	5010	5010	5010	0
671	20241015	090200	410600	5010	5010	5010	5010	0
672	20241015	090100	410600	5010	5010	5020	5010	36
673	20241015	090000	230000	5000	5000	5000	5000	46