KissMeData/203690/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204200	248293885	5190	5190	5190	5190	2010
3	20241022	204100	248293885	5190	5190	5190	5190	0
4	20241022	204000	248293885	5190	5190	5190	5190	0
5	20241022	203900	248293885	5190	5190	5190	5190	0
6	20241022	203800	248293885	5190	5190	5190	5190	0
7	20241022	203700	248293885	5190	5190	5190	5190	0
8	20241022	203600	248293885	5190	5190	5190	5190	0
9	20241022	203500	248293885	5190	5190	5190	5190	0
10	20241022	203400	248293885	5190	5190	5190	5190	0
11	20241022	203300	248293885	5190	5190	5190	5190	0
12	20241022	203200	248293885	5190	5190	5190	5190	0
13	20241022	203100	248293885	5190	5190	5190	5190	0
14	20241022	203000	248293885	5190	5190	5190	5190	0
15	20241022	202900	248293885	5190	5190	5190	5190	0
16	20241022	202800	248293885	5190	5190	5190	5190	0
17	20241022	202700	248293885	5190	5190	5190	5190	0
18	20241022	202600	248293885	5190	5190	5190	5190	0
19	20241022	202500	248293885	5190	5190	5190	5190	0
20	20241022	202400	248293885	5190	5190	5190	5190	0
21	20241022	202300	248293885	5190	5190	5190	5190	0
22	20241022	202200	248293885	5190	5190	5190	5190	0
23	20241022	202100	248293885	5190	5190	5190	5190	0
24	20241022	202000	248293885	5190	5190	5190	5190	0
25	20241022	201900	248293885	5190	5190	5190	5190	0
26	20241022	201800	248293885	5190	5190	5190	5190	0
27	20241022	201700	248293885	5190	5190	5190	5190	0
28	20241022	201600	248293885	5190	5190	5190	5190	0
29	20241022	201500	248293885	5190	5190	5190	5190	0
30	20241022	201400	248293885	5190	5190	5190	5190	0
31	20241022	201300	248293885	5190	5190	5190	5190	0
32	20241022	201200	248293885	5190	5190	5190	5190	2010
33	20241022	201100	248293885	5190	5190	5190	5190	0
34	20241022	201000	248293885	5190	5190	5190	5190	0
35	20241022	200900	248293885	5190	5190	5190	5190	0
36	20241022	200800	248293885	5190	5190	5190	5190	0
37	20241022	200700	248293885	5190	5190	5190	5190	0
38	20241022	200600	248293885	5190	5190	5190	5190	0
39	20241022	200500	248293885	5190	5190	5190	5190	0
40	20241022	200400	248293885	5190	5190	5190	5190	0
41	20241022	200300	248293885	5190	5190	5190	5190	0
42	20241022	200200	248293885	5190	5190	5190	5190	0
43	20241022	200100	248293885	5190	5190	5190	5190	0
44	20241022	200000	248293885	5190	5190	5190	5190	0
45	20241022	195900	248293885	5190	5190	5190	5190	0
46	20241022	195800	248293885	5190	5190	5190	5190	0
47	20241022	195700	248293885	5190	5190	5190	5190	0
48	20241022	195600	248293885	5190	5190	5190	5190	0
49	20241022	195500	248293885	5190	5190	5190	5190	0
50	20241022	195400	248293885	5190	5190	5190	5190	0
51	20241022	195300	248293885	5190	5190	5190	5190	0
52	20241022	195200	248293885	5190	5190	5190	5190	0
53	20241022	195100	248293885	5190	5190	5190	5190	0
54	20241022	195000	248293885	5190	5190	5190	5190	0
55	20241022	194900	248293885	5190	5190	5190	5190	0
56	20241022	194800	248293885	5190	5190	5190	5190	0
57	20241022	194700	248293885	5190	5190	5190	5190	0
58	20241022	194600	248293885	5190	5190	5190	5190	0
59	20241022	194500	248293885	5190	5190	5190	5190	0
60	20241022	194400	248293885	5190	5190	5190	5190	0
61	20241022	194300	248293885	5190	5190	5190	5190	0
62	20241022	194200	248293885	5190	5190	5190	5190	2010
63	20241022	194100	248293885	5190	5190	5190	5190	0
64	20241022	194000	248293885	5190	5190	5190	5190	0
65	20241022	193900	248293885	5190	5190	5190	5190	0
66	20241022	193800	248293885	5190	5190	5190	5190	0
67	20241022	193700	248293885	5190	5190	5190	5190	0
68	20241022	193600	248293885	5190	5190	5190	5190	0
69	20241022	193500	248293885	5190	5190	5190	5190	0
70	20241022	193400	248293885	5190	5190	5190	5190	0
71	20241022	193300	248293885	5190	5190	5190	5190	0
72	20241022	193200	248293885	5190	5190	5190	5190	0
73	20241022	193100	248293885	5190	5190	5190	5190	0
74	20241022	193000	248293885	5190	5190	5190	5190	0
75	20241022	192900	248293885	5190	5190	5190	5190	0
76	20241022	192800	248293885	5190	5190	5190	5190	0
77	20241022	192700	248293885	5190	5190	5190	5190	0
78	20241022	192600	248293885	5190	5190	5190	5190	0
79	20241022	192500	248293885	5190	5190	5190	5190	0
80	20241022	192400	248293885	5190	5190	5190	5190	0
81	20241022	192300	248293885	5190	5190	5190	5190	0
82	20241022	192200	248293885	5190	5190	5190	5190	0
83	20241022	192100	248293885	5190	5190	5190	5190	0
84	20241022	192000	248293885	5190	5190	5190	5190	0
85	20241022	191900	248293885	5190	5190	5190	5190	0
86	20241022	191800	248293885	5190	5190	5190	5190	0
87	20241022	191700	248293885	5190	5190	5190	5190	0
88	20241022	191600	248293885	5190	5190	5190	5190	0
89	20241022	191500	248293885	5190	5190	5190	5190	0
90	20241022	191400	248293885	5190	5190	5190	5190	0
91	20241022	191300	248293885	5190	5190	5190	5190	0
92	20241022	191200	248293885	5190	5190	5190	5190	2010
93	20241022	191100	248293885	5190	5190	5190	5190	0
94	20241022	191000	248293885	5190	5190	5190	5190	0
95	20241022	190900	248293885	5190	5190	5190	5190	0
96	20241022	190800	248293885	5190	5190	5190	5190	0
97	20241022	190700	248293885	5190	5190	5190	5190	0
98	20241022	190600	248293885	5190	5190	5190	5190	0
99	20241022	190500	248293885	5190	5190	5190	5190	0
100	20241022	190400	248293885	5190	5190	5190	5190	0
101	20241022	190300	248293885	5190	5190	5190	5190	0
102	20241022	190200	248293885	5190	5190	5190	5190	0
103	20241022	190100	248293885	5190	5190	5190	5190	0
104	20241022	190000	248293885	5190	5190	5190	5190	0
105	20241022	185900	248293885	5190	5190	5190	5190	0
106	20241022	185800	248293885	5190	5190	5190	5190	0
107	20241022	185700	248293885	5190	5190	5190	5190	0
108	20241022	185600	248293885	5190	5190	5190	5190	0
109	20241022	185500	248293885	5190	5190	5190	5190	0
110	20241022	185400	248293885	5190	5190	5190	5190	0
111	20241022	185300	248293885	5190	5190	5190	5190	0
112	20241022	185200	248293885	5190	5190	5190	5190	0
113	20241022	185100	248293885	5190	5190	5190	5190	0
114	20241022	185000	248293885	5190	5190	5190	5190	0
115	20241022	184900	248293885	5190	5190	5190	5190	0
116	20241022	184800	248293885	5190	5190	5190	5190	0
117	20241022	184700	248293885	5190	5190	5190	5190	0
118	20241022	184600	248293885	5190	5190	5190	5190	0
119	20241022	184500	248293885	5190	5190	5190	5190	0
120	20241022	184400	248293885	5190	5190	5190	5190	0
121	20241022	184300	248293885	5190	5190	5190	5190	0
122	20241022	184200	248293885	5190	5190	5190	5190	2010
123	20241022	184100	248293885	5190	5190	5190	5190	0
124	20241022	184000	248293885	5190	5190	5190	5190	0
125	20241022	183900	248293885	5190	5190	5190	5190	0
126	20241022	183800	248293885	5190	5190	5190	5190	0
127	20241022	183700	248293885	5190	5190	5190	5190	0
128	20241022	183600	248293885	5190	5190	5190	5190	0
129	20241022	183500	248293885	5190	5190	5190	5190	0
130	20241022	183400	248293885	5190	5190	5190	5190	0
131	20241022	183300	248293885	5190	5190	5190	5190	0
132	20241022	183200	248293885	5190	5190	5190	5190	0
133	20241022	183100	248293885	5190	5190	5190	5190	0
134	20241022	183000	248293885	5190	5190	5190	5190	0
135	20241022	182900	248293885	5190	5190	5190	5190	0
136	20241022	182800	248293885	5190	5190	5190	5190	0
137	20241022	182700	248293885	5190	5190	5190	5190	0
138	20241022	182600	248293885	5190	5190	5190	5190	0
139	20241022	182500	248293885	5190	5190	5190	5190	0
140	20241022	182400	248293885	5190	5190	5190	5190	0
141	20241022	182300	248293885	5190	5190	5190	5190	0
142	20241022	182200	248293885	5190	5190	5190	5190	0
143	20241022	182100	248293885	5190	5190	5190	5190	0
144	20241022	182000	248293885	5190	5190	5190	5190	0
145	20241022	181900	248293885	5190	5190	5190	5190	0
146	20241022	181800	248293885	5190	5190	5190	5190	0
147	20241022	181700	248293885	5190	5190	5190	5190	0
148	20241022	181600	248293885	5190	5190	5190	5190	0
149	20241022	181500	248293885	5190	5190	5190	5190	0
150	20241022	181400	248293885	5190	5190	5190	5190	0
151	20241022	181300	248293885	5190	5190	5190	5190	0
152	20241022	181200	248293885	5190	5190	5190	5190	2010
153	20241022	181100	248293885	5190	5190	5190	5190	0
154	20241022	181000	248293885	5190	5190	5190	5190	0
155	20241022	180900	248293885	5190	5190	5190	5190	0
156	20241022	180800	248293885	5190	5190	5190	5190	0
157	20241022	180700	248293885	5190	5190	5190	5190	0
158	20241022	180600	248293885	5190	5190	5190	5190	0
159	20241022	180500	248293885	5190	5190	5190	5190	0
160	20241022	180400	248293885	5190	5190	5190	5190	0
161	20241022	180300	248293885	5190	5190	5190	5190	0
162	20241022	180200	248293885	5190	5190	5190	5190	0
163	20241022	180100	248293885	5190	5190	5190	5190	0
164	20241022	180000	248293885	5190	5190	5190	5190	0
165	20241022	175900	248293885	5190	5190	5190	5190	0
166	20241022	175800	248293885	5190	5190	5190	5190	0
167	20241022	175700	248293885	5190	5190	5190	5190	0
168	20241022	175600	248293885	5190	5190	5190	5190	0
169	20241022	175500	248293885	5190	5190	5190	5190	0
170	20241022	175400	248293885	5190	5190	5190	5190	0
171	20241022	175300	248293885	5190	5190	5190	5190	0
172	20241022	175200	248293885	5190	5190	5190	5190	0
173	20241022	175100	248293885	5190	5190	5190	5190	0
174	20241022	175000	248293885	5190	5190	5190	5190	0
175	20241022	174900	248293885	5190	5190	5190	5190	0
176	20241022	174800	248293885	5190	5190	5190	5190	0
177	20241022	174700	248293885	5190	5190	5190	5190	0
178	20241022	174600	248293885	5190	5190	5190	5190	0
179	20241022	174500	248293885	5190	5190	5190	5190	0
180	20241022	174400	248293885	5190	5190	5190	5190	0
181	20241022	174300	248293885	5190	5190	5190	5190	0
182	20241022	174200	248293885	5190	5190	5190	5190	2010
183	20241022	174100	248293885	5190	5190	5190	5190	0
184	20241022	174000	248293885	5190	5190	5190	5190	0
185	20241022	173900	248293885	5190	5190	5190	5190	0
186	20241022	173800	248293885	5190	5190	5190	5190	0
187	20241022	173700	248293885	5190	5190	5190	5190	0
188	20241022	173600	248293885	5190	5190	5190	5190	0
189	20241022	173500	248293885	5190	5190	5190	5190	0
190	20241022	173400	248293885	5190	5190	5190	5190	0
191	20241022	173300	248293885	5190	5190	5190	5190	0
192	20241022	173200	248293885	5190	5190	5190	5190	0
193	20241022	173100	248293885	5190	5190	5190	5190	0
194	20241022	173000	248293885	5190	5190	5190	5190	0
195	20241022	172900	248293885	5190	5190	5190	5190	0
196	20241022	172800	248293885	5190	5190	5190	5190	0
197	20241022	172700	248293885	5190	5190	5190	5190	0
198	20241022	172600	248293885	5190	5190	5190	5190	0
199	20241022	172500	248293885	5190	5190	5190	5190	0
200	20241022	172400	248293885	5190	5190	5190	5190	0
201	20241022	172300	248293885	5190	5190	5190	5190	0
202	20241022	172200	248293885	5190	5190	5190	5190	0
203	20241022	172100	248293885	5190	5190	5190	5190	0
204	20241022	172000	248293885	5190	5190	5190	5190	0
205	20241022	171900	248293885	5190	5190	5190	5190	0
206	20241022	171800	248293885	5190	5190	5190	5190	0
207	20241022	171700	248293885	5190	5190	5190	5190	0
208	20241022	171600	248293885	5190	5190	5190	5190	0
209	20241022	171500	248293885	5190	5190	5190	5190	0
210	20241022	171400	248293885	5190	5190	5190	5190	0
211	20241022	171300	248293885	5190	5190	5190	5190	0
212	20241022	171200	248293885	5190	5190	5190	5190	2010
213	20241022	171100	248293885	5190	5190	5190	5190	0
214	20241022	171000	248293885	5190	5190	5190	5190	0
215	20241022	170900	248293885	5190	5190	5190	5190	0
216	20241022	170800	248293885	5190	5190	5190	5190	0
217	20241022	170700	248293885	5190	5190	5190	5190	0
218	20241022	170600	248293885	5190	5190	5190	5190	0
219	20241022	170500	248293885	5190	5190	5190	5190	0
220	20241022	170400	248293885	5190	5190	5190	5190	0
221	20241022	170300	248293885	5190	5190	5190	5190	0
222	20241022	170200	248293885	5190	5190	5190	5190	0
223	20241022	170100	248293885	5190	5190	5190	5190	0
224	20241022	170000	248293885	5190	5190	5190	5190	0
225	20241022	165900	248293885	5190	5190	5190	5190	0
226	20241022	165800	248293885	5190	5190	5190	5190	0
227	20241022	165700	248293885	5190	5190	5190	5190	0
228	20241022	165600	248293885	5190	5190	5190	5190	0
229	20241022	165500	248293885	5190	5190	5190	5190	0
230	20241022	165400	248293885	5190	5190	5190	5190	0
231	20241022	165300	248293885	5190	5190	5190	5190	0
232	20241022	165200	248293885	5190	5190	5190	5190	0
233	20241022	165100	248293885	5190	5190	5190	5190	0
234	20241022	165000	248293885	5190	5190	5190	5190	0
235	20241022	164900	248293885	5190	5190	5190	5190	0
236	20241022	164800	248293885	5190	5190	5190	5190	0
237	20241022	164700	248293885	5190	5190	5190	5190	0
238	20241022	164600	248293885	5190	5190	5190	5190	0
239	20241022	164500	248293885	5190	5190	5190	5190	0
240	20241022	164400	248293885	5190	5190	5190	5190	0
241	20241022	164300	248293885	5190	5190	5190	5190	0
242	20241022	164200	248293885	5190	5190	5190	5190	2010
243	20241022	164100	248293885	5190	5190	5190	5190	0
244	20241022	164000	248293885	5190	5190	5190	5190	0
245	20241022	163900	248293885	5190	5190	5190	5190	0
246	20241022	163800	248293885	5190	5190	5190	5190	0
247	20241022	163700	248293885	5190	5190	5190	5190	0
248	20241022	163600	248293885	5190	5190	5190	5190	0
249	20241022	163500	248293885	5190	5190	5190	5190	0
250	20241022	163400	248293885	5190	5190	5190	5190	0
251	20241022	163300	248293885	5190	5190	5190	5190	0
252	20241022	163200	248293885	5190	5190	5190	5190	0
253	20241022	163100	248293885	5190	5190	5190	5190	0
254	20241022	163000	248293885	5190	5190	5190	5190	0
255	20241022	162900	248293885	5190	5190	5190	5190	0
256	20241022	162800	248293885	5190	5190	5190	5190	0
257	20241022	162700	248293885	5190	5190	5190	5190	0
258	20241022	162600	248293885	5190	5190	5190	5190	0
259	20241022	162500	248293885	5190	5190	5190	5190	0
260	20241022	162400	248293885	5190	5190	5190	5190	0
261	20241022	162300	248293885	5190	5190	5190	5190	0
262	20241022	162200	248293885	5190	5190	5190	5190	0
263	20241022	162100	248293885	5190	5190	5190	5190	0
264	20241022	162000	248293885	5190	5190	5190	5190	0
265	20241022	161900	248293885	5190	5190	5190	5190	0
266	20241022	161800	248293885	5190	5190	5190	5190	0
267	20241022	161700	248293885	5190	5190	5190	5190	0
268	20241022	161600	248293885	5190	5190	5190	5190	0
269	20241022	161500	248293885	5190	5190	5190	5190	0
270	20241022	161400	248293885	5190	5190	5190	5190	0
271	20241022	161300	248293885	5190	5190	5190	5190	0
272	20241022	161200	248293885	5190	5190	5190	5190	2010
273	20241022	161100	248293885	5190	5190	5190	5190	0
274	20241022	161000	248293885	5190	5190	5190	5190	0
275	20241022	160900	248293885	5190	5190	5190	5190	0
276	20241022	160800	248293885	5190	5190	5190	5190	0
277	20241022	160700	248293885	5190	5190	5190	5190	0
278	20241022	160600	248293885	5190	5190	5190	5190	0
279	20241022	160500	248293885	5190	5190	5190	5190	0
280	20241022	160400	248293885	5190	5190	5190	5190	0
281	20241022	160300	248293885	5190	5190	5190	5190	0
282	20241022	160200	248293885	5190	5190	5190	5190	0
283	20241022	160100	248293885	5190	5190	5190	5190	0
284	20241022	160000	248293885	5190	5190	5190	5190	0
285	20241022	155900	248293885	5190	5190	5190	5190	0
286	20241022	155800	248293885	5190	5190	5190	5190	0
287	20241022	155700	248293885	5190	5190	5190	5190	0
288	20241022	155600	248293885	5190	5190	5190	5190	0
289	20241022	155500	248293885	5190	5190	5190	5190	0
290	20241022	155400	248293885	5190	5190	5190	5190	0
291	20241022	155300	248293885	5190	5190	5190	5190	0
292	20241022	155200	248293885	5190	5190	5190	5190	0
293	20241022	155100	248293885	5190	5190	5190	5190	0
294	20241022	155000	248293885	5190	5190	5190	5190	0
295	20241022	154900	248293885	5190	5190	5190	5190	0
296	20241022	154800	248293885	5190	5190	5190	5190	0
297	20241022	154700	248293885	5190	5190	5190	5190	0
298	20241022	154600	248293885	5190	5190	5190	5190	0
299	20241022	154500	248293885	5190	5190	5190	5190	0
300	20241022	154400	248293885	5190	5190	5190	5190	0
301	20241022	154300	248293885	5190	5190	5190	5190	0
302	20241022	154200	248293885	5190	5190	5190	5190	2010
303	20241022	154100	248293885	5190	5190	5190	5190	0
304	20241022	154000	248293885	5190	5190	5190	5190	0
305	20241022	153900	248293885	5190	5190	5190	5190	0
306	20241022	153800	248293885	5190	5190	5190	5190	0
307	20241022	153700	248293885	5190	5190	5190	5190	0
308	20241022	153600	248293885	5190	5190	5190	5190	0
309	20241022	153500	248293885	5190	5190	5190	5190	0
310	20241022	153400	248293885	5190	5190	5190	5190	0
311	20241022	153300	248293885	5190	5190	5190	5190	0
312	20241022	153200	248293885	5190	5190	5190	5190	0
313	20241022	153100	248293885	5190	5190	5190	5190	0
314	20241022	153000	248293885	5190	5190	5190	5190	2010
315	20241022	152900	237861985	5200	5200	5200	5200	0
316	20241022	152800	237861985	5200	5200	5200	5200	0
317	20241022	152700	237861985	5200	5200	5200	5200	0
318	20241022	152600	237861985	5200	5200	5200	5200	0
319	20241022	152500	237861985	5200	5200	5200	5200	0
320	20241022	152400	237861985	5200	5200	5200	5200	0
321	20241022	152300	237861985	5200	5200	5200	5200	0
322	20241022	152200	237861985	5200	5200	5200	5200	0
323	20241022	152100	237861985	5200	5200	5200	5200	0
324	20241022	152000	237861985	5200	5200	5200	5200	0
325	20241022	151900	237861985	5200	5130	5200	5130	2005
326	20241022	151800	227501175	5130	5120	5130	5110	10
327	20241022	151700	227450005	5130	5120	5130	5120	6
328	20241022	151600	227419255	5130	5090	5130	5090	39
329	20241022	151500	227220705	5050	5120	5140	5050	105
330	20241022	151400	226688945	5140	5140	5140	5140	3
331	20241022	151300	226673525	5130	5130	5130	5130	5
332	20241022	151200	226647875	5140	5140	5140	5140	0
333	20241022	151100	226647875	5140	5140	5140	5140	0
334	20241022	151000	226647875	5140	5140	5140	5140	0
335	20241022	150900	226647875	5140	5130	5140	5130	7
336	20241022	150800	226611935	5140	5140	5140	5140	0
337	20241022	150700	226611935	5140	5140	5140	5140	0
338	20241022	150600	226611935	5140	5140	5140	5140	0
339	20241022	150500	226611935	5140	5140	5140	5140	0
340	20241022	150400	226611935	5140	5140	5140	5140	0
341	20241022	150300	226611935	5140	5140	5140	5140	5
342	20241022	150200	226586235	5140	5140	5140	5140	0
343	20241022	150100	226586235	5140	5140	5140	5140	1
344	20241022	150000	226581095	5070	5080	5080	5070	100
345	20241022	145900	226073615	5170	5170	5170	5170	0
346	20241022	145800	226073615	5170	5170	5170	5170	0
347	20241022	145700	226073615	5170	5170	5170	5170	2
348	20241022	145600	226063275	5070	5070	5070	5070	0
349	20241022	145500	226063275	5070	5110	5110	5070	50
350	20241022	145400	225809575	5180	5180	5180	5180	0
351	20241022	145300	225809575	5180	5180	5180	5180	0
352	20241022	145200	225809575	5180	5180	5180	5180	0
353	20241022	145100	225809575	5180	5180	5180	5180	4
354	20241022	145000	225788855	5180	5180	5180	5180	0
355	20241022	144900	225788855	5180	5180	5180	5180	0
356	20241022	144800	225788855	5180	5180	5180	5180	0
357	20241022	144700	225788855	5180	5180	5180	5180	0
358	20241022	144600	225788855	5180	5180	5180	5180	0
359	20241022	144500	225788855	5180	5180	5180	5180	0
360	20241022	144400	225788855	5180	5180	5180	5180	0
361	20241022	144300	225788855	5180	5180	5180	5180	0
362	20241022	144200	225788855	5180	5180	5180	5180	0
363	20241022	144100	225788855	5180	5180	5180	5180	0
364	20241022	144000	225788855	5180	5180	5180	5180	0
365	20241022	143900	225788855	5180	5180	5180	5180	0
366	20241022	143800	225788855	5180	5180	5180	5180	0
367	20241022	143700	225788855	5180	5180	5180	5180	50
368	20241022	143600	225529855	5180	5180	5180	5180	0
369	20241022	143500	225529855	5180	5180	5180	5180	0
370	20241022	143400	225529855	5180	5140	5180	5140	2200
371	20241022	143300	214164125	5140	5140	5140	5140	0
372	20241022	143200	214164125	5140	5140	5140	5140	0
373	20241022	143100	214164125	5140	5140	5140	5140	0
374	20241022	143000	214164125	5140	5140	5140	5140	0
375	20241022	142900	214164125	5140	5140	5140	5140	50
376	20241022	142800	213907125	5140	5140	5140	5140	0
377	20241022	142700	213907125	5140	5140	5140	5140	340
378	20241022	142600	212159525	5120	5120	5120	5120	1
379	20241022	142500	212154405	5120	5120	5120	5120	2
380	20241022	142400	212144165	5180	5180	5180	5180	0
381	20241022	142300	212144165	5180	5180	5180	5180	0
382	20241022	142200	212144165	5180	5180	5180	5180	0
383	20241022	142100	212144165	5180	5180	5180	5180	0
384	20241022	142000	212144165	5180	5180	5180	5180	0
385	20241022	141900	212144165	5180	5180	5180	5180	0
386	20241022	141800	212144165	5180	5180	5180	5180	0
387	20241022	141700	212144165	5180	5180	5180	5180	0
388	20241022	141600	212144165	5180	5180	5180	5180	0
389	20241022	141500	212144165	5180	5180	5180	5180	0
390	20241022	141400	212144165	5180	5180	5180	5180	0
391	20241022	141300	212144165	5180	5180	5180	5180	0
392	20241022	141200	212144165	5180	5180	5180	5180	0
393	20241022	141100	212144165	5180	5180	5180	5180	0
394	20241022	141000	212144165	5180	5180	5180	5180	0
395	20241022	140900	212144165	5180	5180	5180	5180	0
396	20241022	140800	212144165	5180	5180	5180	5180	0
397	20241022	140700	212144165	5180	5180	5180	5180	0
398	20241022	140600	212144165	5180	5180	5180	5180	0
399	20241022	140500	212144165	5180	5180	5180	5180	0
400	20241022	140400	212144165	5180	5180	5180	5180	1100
401	20241022	140300	206446165	5200	5200	5200	5200	0
402	20241022	140200	206446165	5200	5130	5200	5130	4500
403	20241022	140100	183139765	5130	5120	5130	5120	500
404	20241022	140000	180577825	5120	5090	5120	5090	500
405	20241022	135900	178023155	5100	5090	5100	5090	1000
406	20241022	135800	172925575	5090	5090	5090	5090	0
407	20241022	135700	172925575	5090	5090	5090	5090	0
408	20241022	135600	172925575	5090	5090	5090	5090	0
409	20241022	135500	172925575	5090	5090	5090	5090	0
410	20241022	135400	172925575	5090	5090	5090	5090	0
411	20241022	135300	172925575	5090	5090	5090	5090	0
412	20241022	135200	172925575	5090	5090	5090	5090	0
413	20241022	135100	172925575	5090	5090	5090	5090	0
414	20241022	135000	172925575	5090	5090	5090	5090	0
415	20241022	134900	172925575	5090	5090	5090	5090	0
416	20241022	134800	172925575	5090	5090	5090	5090	0
417	20241022	134700	172925575	5090	5090	5090	5090	0
418	20241022	134600	172925575	5090	5090	5090	5090	0
419	20241022	134500	172925575	5090	5090	5090	5090	0
420	20241022	134400	172925575	5090	5090	5090	5090	0
421	20241022	134300	172925575	5090	5090	5090	5090	0
422	20241022	134200	172925575	5090	5090	5090	5090	0
423	20241022	134100	172925575	5090	5090	5090	5090	0
424	20241022	134000	172925575	5090	5090	5090	5090	0
425	20241022	133900	172925575	5090	5090	5090	5090	0
426	20241022	133800	172925575	5090	5090	5090	5090	0
427	20241022	133700	172925575	5090	5090	5090	5090	0
428	20241022	133600	172925575	5090	5090	5090	5090	0
429	20241022	133500	172925575	5090	5090	5090	5090	0
430	20241022	133400	172925575	5090	5090	5090	5090	0
431	20241022	133300	172925575	5090	5090	5090	5090	0
432	20241022	133200	172925575	5090	5090	5090	5090	2
433	20241022	133100	172915395	5060	5080	5080	5060	27
434	20241022	133000	172778705	5090	5090	5090	5090	0
435	20241022	132900	172778705	5090	5090	5090	5090	0
436	20241022	132800	172778705	5090	5090	5090	5090	0
437	20241022	132700	172778705	5090	5090	5090	5090	0
438	20241022	132600	172778705	5090	5090	5090	5090	0
439	20241022	132500	172778705	5090	5090	5090	5090	0
440	20241022	132400	172778705	5090	5090	5090	5090	0
441	20241022	132300	172778705	5090	5090	5090	5090	0
442	20241022	132200	172778705	5090	5090	5090	5090	0
443	20241022	132100	172778705	5090	5090	5090	5090	0
444	20241022	132000	172778705	5090	5090	5090	5090	0
445	20241022	131900	172778705	5090	5090	5090	5090	0
446	20241022	131800	172778705	5090	5090	5090	5090	0
447	20241022	131700	172778705	5090	5090	5090	5090	0
448	20241022	131600	172778705	5090	5090	5090	5090	0
449	20241022	131500	172778705	5090	5090	5090	5090	0
450	20241022	131400	172778705	5090	5090	5090	5090	0
451	20241022	131300	172778705	5090	5090	5090	5090	0
452	20241022	131200	172778705	5090	5090	5090	5090	0
453	20241022	131100	172778705	5090	5090	5090	5090	0
454	20241022	131000	172778705	5090	5090	5090	5090	0
455	20241022	130900	172778705	5090	5090	5090	5090	0
456	20241022	130800	172778705	5090	5090	5090	5090	2
457	20241022	130700	172768525	5080	5080	5090	5080	39
458	20241022	130600	172570375	5020	5080	5080	5020	66
459	20241022	130500	172238505	5090	5090	5090	5090	0
460	20241022	130400	172238505	5090	5090	5090	5090	0
461	20241022	130300	172238505	5090	5090	5090	5090	0
462	20241022	130200	172238505	5090	5090	5090	5090	0
463	20241022	130100	172238505	5090	5090	5090	5090	0
464	20241022	130000	172238505	5090	5090	5090	5090	0
465	20241022	125900	172238505	5090	5090	5090	5090	0
466	20241022	125800	172238505	5090	5090	5090	5090	1
467	20241022	125700	172233415	5100	5100	5100	5100	4
468	20241022	125600	172213015	5110	5110	5110	5110	3
469	20241022	125500	172197685	5120	5120	5120	5120	0
470	20241022	125400	172197685	5120	5120	5120	5120	0
471	20241022	125300	172197685	5120	5120	5120	5120	0
472	20241022	125200	172197685	5120	5120	5120	5120	0
473	20241022	125100	172197685	5120	5120	5120	5120	0
474	20241022	125000	172197685	5120	5120	5120	5120	2
475	20241022	124900	172187445	5130	5130	5130	5130	0
476	20241022	124800	172187445	5130	5130	5130	5130	0
477	20241022	124700	172187445	5130	5130	5130	5130	0
478	20241022	124600	172187445	5130	5130	5130	5130	3
479	20241022	124500	172172055	5120	5130	5130	5120	3
480	20241022	124400	172156675	5120	5120	5130	5120	17
481	20241022	124300	172069595	5110	5090	5110	5090	32
482	20241022	124200	171906355	5100	5090	5100	5090	7
483	20241022	124100	171870695	5040	5040	5040	5040	0
484	20241022	124000	171870695	5040	5050	5050	5040	2
485	20241022	123900	171860605	5130	5130	5130	5130	0
486	20241022	123800	171860605	5130	5130	5130	5130	0
487	20241022	123700	171860605	5130	5130	5130	5130	0
488	20241022	123600	171860605	5130	5130	5130	5130	0
489	20241022	123500	171860605	5130	5130	5130	5130	0
490	20241022	123400	171860605	5130	5130	5130	5130	0
491	20241022	123300	171860605	5130	5130	5130	5130	0
492	20241022	123200	171860605	5130	5130	5130	5130	1
493	20241022	123100	171855475	5060	5100	5100	5020	229
494	20241022	123000	170698215	5110	5110	5110	5110	0
495	20241022	122900	170698215	5110	5140	5140	5110	161
496	20241022	122800	169872035	5150	5150	5150	5150	0
497	20241022	122700	169872035	5150	5150	5150	5150	0
498	20241022	122600	169872035	5150	5150	5150	5150	0
499	20241022	122500	169872035	5150	5150	5150	5150	0
500	20241022	122400	169872035	5150	5150	5150	5150	1
501	20241022	122300	169866885	5200	5200	5200	5200	0
502	20241022	122200	169866885	5200	5200	5200	5200	0
503	20241022	122100	169866885	5200	5200	5200	5200	0
504	20241022	122000	169866885	5200	5200	5200	5200	0
505	20241022	121900	169866885	5200	5160	5200	5160	2500
506	20241022	121800	156904015	5170	5170	5170	5170	0
507	20241022	121700	156904015	5170	5170	5170	5170	0
508	20241022	121600	156904015	5170	5150	5170	5150	223
509	20241022	121500	155755525	5160	5160	5160	5160	0
510	20241022	121400	155755525	5160	5160	5160	5160	0
511	20241022	121300	155755525	5160	5160	5160	5160	0
512	20241022	121200	155755525	5160	5160	5160	5160	0
513	20241022	121100	155755525	5160	5160	5160	5160	0
514	20241022	121000	155755525	5160	5160	5160	5160	2519
515	20241022	120900	142757485	5160	5160	5160	5160	0
516	20241022	120800	142757485	5160	5160	5160	5160	0
517	20241022	120700	142757485	5160	5160	5160	5160	0
518	20241022	120600	142757485	5160	5160	5160	5160	0
519	20241022	120500	142757485	5160	5160	5160	5160	0
520	20241022	120400	142757485	5160	5160	5160	5160	0
521	20241022	120300	142757485	5160	5160	5160	5160	0
522	20241022	120200	142757485	5160	5160	5160	5160	0
523	20241022	120100	142757485	5160	5160	5160	5160	0
524	20241022	120000	142757485	5160	5160	5160	5160	0
525	20241022	115900	142757485	5160	5160	5160	5160	0
526	20241022	115800	142757485	5160	5160	5160	5160	0
527	20241022	115700	142757485	5160	5100	5160	5100	5
528	20241022	115600	142731775	5160	5160	5160	5160	0
529	20241022	115500	142731775	5160	5160	5160	5160	0
530	20241022	115400	142731775	5160	5160	5160	5160	0
531	20241022	115300	142731775	5160	5160	5160	5160	0
532	20241022	115200	142731775	5160	5160	5160	5160	0
533	20241022	115100	142731775	5160	5160	5160	5160	0
534	20241022	115000	142731775	5160	5130	5160	5130	545
535	20241022	114900	139930835	5130	5110	5130	5110	2202
536	20241022	114800	128650385	5080	5080	5080	5080	1
537	20241022	114700	128645305	5120	5080	5120	5080	1880
538	20241022	114600	119077315	5070	5070	5070	5070	1371
539	20241022	114500	112126345	5070	5040	5070	5040	2
540	20241022	114400	112116235	5080	5040	5080	5040	310
541	20241022	114300	110553795	5040	5010	5040	5010	1326
542	20241022	114200	103901895	5010	4975	5010	4975	1546
543	20241022	114100	96194520	4965	4965	4965	4965	195
544	20241022	114000	95226345	4965	4965	4965	4965	0
545	20241022	113900	95226345	4965	4965	4965	4965	0
546	20241022	113800	95226345	4965	4965	4965	4965	0
547	20241022	113700	95226345	4965	4965	4965	4965	0
548	20241022	113600	95226345	4965	4965	4965	4965	0
549	20241022	113500	95226345	4965	4965	4965	4965	0
550	20241022	113400	95226345	4965	4965	4965	4965	2
551	20241022	113300	95216415	4965	4965	4965	4965	2
552	20241022	113200	95206485	4965	4965	4965	4965	0
553	20241022	113100	95206485	4965	4965	4965	4965	0
554	20241022	113000	95206485	4965	4965	4965	4965	0
555	20241022	112900	95206485	4965	4965	4965	4965	0
556	20241022	112800	95206485	4965	4940	4965	4940	201
557	20241022	112700	94213020	4950	4950	4950	4950	0
558	20241022	112600	94213020	4950	4950	4950	4950	0
559	20241022	112500	94213020	4950	4950	4950	4950	0
560	20241022	112400	94213020	4950	4975	4975	4950	143
561	20241022	112300	93504955	4960	4960	4960	4960	1
562	20241022	112200	93499995	4965	4965	4965	4965	20
563	20241022	112100	93400695	4975	4975	4975	4975	1
564	20241022	112000	93395720	4965	4965	4965	4965	1
565	20241022	111900	93390755	4970	4970	4970	4970	0
566	20241022	111800	93390755	4970	4970	4970	4970	3
567	20241022	111700	93375845	4975	4975	4975	4975	0
568	20241022	111600	93375845	4975	4975	4975	4975	400
569	20241022	111500	91385845	4975	4975	4975	4975	0
570	20241022	111400	91385845	4975	4975	4975	4975	0
571	20241022	111300	91385845	4975	4975	4975	4975	0
572	20241022	111200	91385845	4975	4975	4975	4975	0
573	20241022	111100	91385845	4975	4975	4975	4975	0
574	20241022	111000	91385845	4975	4975	4975	4975	0
575	20241022	110900	91385845	4975	4975	4975	4975	5
576	20241022	110800	91360970	4975	4975	4975	4975	0
577	20241022	110700	91360970	4975	4975	4975	4975	0
578	20241022	110600	91360970	4975	4975	4975	4975	0
579	20241022	110500	91360970	4975	4975	4975	4975	1
580	20241022	110400	91355995	4975	4975	4975	4975	1
581	20241022	110300	91351020	4990	4990	4990	4990	0
582	20241022	110200	91351020	4990	4990	4990	4990	0
583	20241022	110100	91351020	4990	4990	4990	4990	0
584	20241022	110000	91351020	4990	4990	4990	4990	0
585	20241022	105900	91351020	4990	4990	4990	4990	0
586	20241022	105800	91351020	4990	4990	4990	4990	0
587	20241022	105700	91351020	4990	4990	4990	4990	0
588	20241022	105600	91351020	4990	4990	4990	4990	0
589	20241022	105500	91351020	4990	4990	4990	4990	0
590	20241022	105400	91351020	4990	4990	4990	4990	0
591	20241022	105300	91351020	4990	4990	4990	4990	0
592	20241022	105200	91351020	4990	4990	4990	4990	0
593	20241022	105100	91351020	4990	4990	4990	4990	0
594	20241022	105000	91351020	4990	4990	4990	4990	0
595	20241022	104900	91351020	4990	4990	4990	4990	0
596	20241022	104800	91351020	4990	4990	4990	4990	0
597	20241022	104700	91351020	4990	4990	4990	4990	0
598	20241022	104600	91351020	4990	4970	4990	4925	13034
599	20241022	104500	27076930	4995	4995	4995	4995	0
600	20241022	104400	27076930	4995	4995	4995	4995	0
601	20241022	104300	27076930	4995	4995	4995	4995	0
602	20241022	104200	27076930	4995	4995	4995	4995	0
603	20241022	104100	27076930	4995	4995	4995	4995	0
604	20241022	104000	27076930	4995	4995	4995	4995	0
605	20241022	103900	27076930	4995	4995	4995	4995	0
606	20241022	103800	27076930	4995	4995	4995	4995	0
607	20241022	103700	27076930	4995	4995	4995	4995	0
608	20241022	103600	27076930	4995	4995	4995	4995	1
609	20241022	103500	27071935	4995	4995	4995	4995	0
610	20241022	103400	27071935	4995	4995	4995	4995	150
611	20241022	103300	26322685	4995	4995	4995	4995	0
612	20241022	103200	26322685	4995	4995	4995	4995	0
613	20241022	103100	26322685	4995	4995	4995	4995	0
614	20241022	103000	26322685	4995	4995	4995	4995	0
615	20241022	102900	26322685	4995	4995	4995	4995	0
616	20241022	102800	26322685	4995	4995	4995	4995	0
617	20241022	102700	26322685	4995	4995	4995	4995	0
618	20241022	102600	26322685	4995	4995	4995	4995	0
619	20241022	102500	26322685	4995	4995	4995	4995	0
620	20241022	102400	26322685	4995	4995	4995	4995	0
621	20241022	102300	26322685	4995	4990	4995	4990	100
622	20241022	102200	25823195	4995	4995	4995	4995	2
623	20241022	102100	25813205	4965	4980	4980	4965	300
624	20241022	102000	24322190	4995	4995	4995	4995	0
625	20241022	101900	24322190	4995	4995	4995	4995	0
626	20241022	101800	24322190	4995	4995	4995	4995	2
627	20241022	101700	24312200	4970	4970	4970	4970	128
628	20241022	101600	23676040	4995	4995	4995	4995	23
629	20241022	101500	23561155	4965	4965	4965	4965	0
630	20241022	101400	23561155	4965	4970	4970	4965	26
631	20241022	101300	23432055	4970	4990	4990	4970	421
632	20241022	101200	21337355	4995	4995	4995	4995	1
633	20241022	101100	21332360	5000	5000	5000	5000	0
634	20241022	101000	21332360	5000	5000	5000	5000	0
635	20241022	100900	21332360	5000	5000	5000	5000	0
636	20241022	100800	21332360	5000	5000	5000	5000	0
637	20241022	100700	21332360	5000	5000	5000	5000	0
638	20241022	100600	21332360	5000	5000	5000	5000	3
639	20241022	100500	21317360	5000	5000	5000	5000	0
640	20241022	100400	21317360	5000	5000	5000	5000	0
641	20241022	100300	21317360	5000	4995	5000	4995	2
642	20241022	100200	21307365	5010	5010	5010	5010	0
643	20241022	100100	21307365	5010	5010	5010	5010	0
644	20241022	100000	21307365	5010	5010	5010	5010	0
645	20241022	095900	21307365	5010	5010	5010	5010	0
646	20241022	095800	21307365	5010	5010	5010	5010	0
647	20241022	095700	21307365	5010	5010	5010	5010	0
648	20241022	095600	21307365	5010	5010	5010	5010	0
649	20241022	095500	21307365	5010	5010	5010	5010	0
650	20241022	095400	21307365	5010	5010	5010	5010	2
651	20241022	095300	21297345	4980	5000	5000	4980	1086
652	20241022	095200	15887995	5010	5010	5010	5010	0
653	20241022	095100	15887995	5010	5010	5010	5010	0
654	20241022	095000	15887995	5010	5010	5010	5010	0
655	20241022	094900	15887995	5010	5010	5010	5010	0
656	20241022	094800	15887995	5010	5010	5010	5010	0
657	20241022	094700	15887995	5010	5010	5010	5010	0
658	20241022	094600	15887995	5010	5010	5010	5010	1
659	20241022	094500	15882985	5020	5020	5020	5020	1
660	20241022	094400	15877965	4990	4990	4990	4990	0
661	20241022	094300	15877965	4990	5030	5030	4990	1500
662	20241022	094200	8385610	5040	5040	5040	5040	0
663	20241022	094100	8385610	5040	5040	5040	5040	0
664	20241022	094000	8385610	5040	5040	5040	5040	0
665	20241022	093900	8385610	5040	5040	5040	5040	0
666	20241022	093800	8385610	5040	5040	5040	5040	0
667	20241022	093700	8385610	5040	5040	5040	5040	2
668	20241022	093600	8375530	5050	5040	5050	5040	2
669	20241022	093500	8365440	5050	5050	5050	5050	0
670	20241022	093400	8365440	5050	5050	5050	5050	0
671	20241022	093300	8365440	5050	5050	5050	5050	0
672	20241022	093200	8365440	5050	5050	5050	5050	0
673	20241022	093100	8365440	5050	5050	5050	5050	0
674	20241022	093000	8365440	5050	5050	5050	5050	0
675	20241022	092900	8365440	5050	5050	5050	5050	0
676	20241022	092800	8365440	5050	5050	5050	5050	0
677	20241022	092700	8365440	5050	5050	5050	5050	0
678	20241022	092600	8365440	5050	5050	5050	5050	0
679	20241022	092500	8365440	5050	5050	5050	5050	0
680	20241022	092400	8365440	5050	5050	5050	4990	1117
681	20241022	092300	2790550	5000	5030	5030	5000	266
682	20241022	092200	1459890	5040	5040	5040	5040	0
683	20241022	092100	1459890	5040	5040	5040	5040	1
684	20241022	092000	1454850	5050	5050	5050	5050	0
685	20241022	091900	1454850	5050	5050	5050	5050	0
686	20241022	091800	1454850	5050	5050	5050	5050	0
687	20241022	091700	1454850	5050	5050	5050	5050	0
688	20241022	091600	1454850	5050	5050	5050	5050	1
689	20241022	091500	1449800	5050	5050	5050	5050	0
690	20241022	091400	1449800	5050	5050	5050	5050	0
691	20241022	091300	1449800	5050	5050	5050	5050	19
692	20241022	091200	1353850	5050	5050	5050	5050	0
693	20241022	091100	1353850	5050	5060	5060	5050	7
694	20241022	091000	1318490	5060	5080	5080	5060	6
695	20241022	090900	1288070	5080	5090	5090	5080	6
696	20241022	090800	1257540	5100	5030	5100	5030	8
697	20241022	090700	1216960	5100	5050	5100	5050	82
698	20241022	090600	802810	5160	5160	5160	5160	0
699	20241022	090500	802810	5160	5160	5160	5160	0
700	20241022	090400	802810	5160	5160	5160	5160	0
701	20241022	090300	802810	5160	5160	5160	5160	0
702	20241022	090200	802810	5160	5160	5160	5160	0
703	20241022	090100	802810	5160	5080	5160	5080	135
704	20241022	090000	116930	5170	5080	5170	5080	23