KissMeData/071950/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195100	230669390	9920	9920	9920	9920	361
3	20241022	195000	230669390	9920	9920	9920	9920	0
4	20241022	194900	230669390	9920	9920	9920	9920	0
5	20241022	194800	230669390	9920	9920	9920	9920	0
6	20241022	194700	230669390	9920	9920	9920	9920	0
7	20241022	194600	230669390	9920	9920	9920	9920	0
8	20241022	194500	230669390	9920	9920	9920	9920	0
9	20241022	194400	230669390	9920	9920	9920	9920	0
10	20241022	194300	230669390	9920	9920	9920	9920	0
11	20241022	194200	230669390	9920	9920	9920	9920	0
12	20241022	194100	230669390	9920	9920	9920	9920	0
13	20241022	194000	230669390	9920	9920	9920	9920	0
14	20241022	193900	230669390	9920	9920	9920	9920	0
15	20241022	193800	230669390	9920	9920	9920	9920	0
16	20241022	193700	230669390	9920	9920	9920	9920	0
17	20241022	193600	230669390	9920	9920	9920	9920	0
18	20241022	193500	230669390	9920	9920	9920	9920	0
19	20241022	193400	230669390	9920	9920	9920	9920	0
20	20241022	193300	230669390	9920	9920	9920	9920	0
21	20241022	193200	230669390	9920	9920	9920	9920	0
22	20241022	193100	230669390	9920	9920	9920	9920	0
23	20241022	193000	230669390	9920	9920	9920	9920	0
24	20241022	192900	230669390	9920	9920	9920	9920	0
25	20241022	192800	230669390	9920	9920	9920	9920	0
26	20241022	192700	230669390	9920	9920	9920	9920	0
27	20241022	192600	230669390	9920	9920	9920	9920	0
28	20241022	192500	230669390	9920	9920	9920	9920	0
29	20241022	192400	230669390	9920	9920	9920	9920	0
30	20241022	192300	230669390	9920	9920	9920	9920	0
31	20241022	192200	230669390	9920	9920	9920	9920	0
32	20241022	192100	230669390	9920	9920	9920	9920	361
33	20241022	192000	230669390	9920	9920	9920	9920	0
34	20241022	191900	230669390	9920	9920	9920	9920	0
35	20241022	191800	230669390	9920	9920	9920	9920	0
36	20241022	191700	230669390	9920	9920	9920	9920	0
37	20241022	191600	230669390	9920	9920	9920	9920	0
38	20241022	191500	230669390	9920	9920	9920	9920	0
39	20241022	191400	230669390	9920	9920	9920	9920	0
40	20241022	191300	230669390	9920	9920	9920	9920	0
41	20241022	191200	230669390	9920	9920	9920	9920	0
42	20241022	191100	230669390	9920	9920	9920	9920	0
43	20241022	191000	230669390	9920	9920	9920	9920	0
44	20241022	190900	230669390	9920	9920	9920	9920	0
45	20241022	190800	230669390	9920	9920	9920	9920	0
46	20241022	190700	230669390	9920	9920	9920	9920	0
47	20241022	190600	230669390	9920	9920	9920	9920	0
48	20241022	190500	230669390	9920	9920	9920	9920	0
49	20241022	190400	230669390	9920	9920	9920	9920	0
50	20241022	190300	230669390	9920	9920	9920	9920	0
51	20241022	190200	230669390	9920	9920	9920	9920	0
52	20241022	190100	230669390	9920	9920	9920	9920	0
53	20241022	190000	230669390	9920	9920	9920	9920	0
54	20241022	185900	230669390	9920	9920	9920	9920	0
55	20241022	185800	230669390	9920	9920	9920	9920	0
56	20241022	185700	230669390	9920	9920	9920	9920	0
57	20241022	185600	230669390	9920	9920	9920	9920	0
58	20241022	185500	230669390	9920	9920	9920	9920	0
59	20241022	185400	230669390	9920	9920	9920	9920	0
60	20241022	185300	230669390	9920	9920	9920	9920	0
61	20241022	185200	230669390	9920	9920	9920	9920	0
62	20241022	185100	230669390	9920	9920	9920	9920	361
63	20241022	185000	230669390	9920	9920	9920	9920	0
64	20241022	184900	230669390	9920	9920	9920	9920	0
65	20241022	184800	230669390	9920	9920	9920	9920	0
66	20241022	184700	230669390	9920	9920	9920	9920	0
67	20241022	184600	230669390	9920	9920	9920	9920	0
68	20241022	184500	230669390	9920	9920	9920	9920	0
69	20241022	184400	230669390	9920	9920	9920	9920	0
70	20241022	184300	230669390	9920	9920	9920	9920	0
71	20241022	184200	230669390	9920	9920	9920	9920	0
72	20241022	184100	230669390	9920	9920	9920	9920	0
73	20241022	184000	230669390	9920	9920	9920	9920	0
74	20241022	183900	230669390	9920	9920	9920	9920	0
75	20241022	183800	230669390	9920	9920	9920	9920	0
76	20241022	183700	230669390	9920	9920	9920	9920	0
77	20241022	183600	230669390	9920	9920	9920	9920	0
78	20241022	183500	230669390	9920	9920	9920	9920	0
79	20241022	183400	230669390	9920	9920	9920	9920	0
80	20241022	183300	230669390	9920	9920	9920	9920	0
81	20241022	183200	230669390	9920	9920	9920	9920	0
82	20241022	183100	230669390	9920	9920	9920	9920	0
83	20241022	183000	230669390	9920	9920	9920	9920	0
84	20241022	182900	230669390	9920	9920	9920	9920	0
85	20241022	182800	230669390	9920	9920	9920	9920	0
86	20241022	182700	230669390	9920	9920	9920	9920	0
87	20241022	182600	230669390	9920	9920	9920	9920	0
88	20241022	182500	230669390	9920	9920	9920	9920	0
89	20241022	182400	230669390	9920	9920	9920	9920	0
90	20241022	182300	230669390	9920	9920	9920	9920	0
91	20241022	182200	230669390	9920	9920	9920	9920	0
92	20241022	182100	230669390	9920	9920	9920	9920	361
93	20241022	182000	230669390	9920	9920	9920	9920	0
94	20241022	181900	230669390	9920	9920	9920	9920	0
95	20241022	181800	230669390	9920	9920	9920	9920	0
96	20241022	181700	230669390	9920	9920	9920	9920	0
97	20241022	181600	230669390	9920	9920	9920	9920	0
98	20241022	181500	230669390	9920	9920	9920	9920	0
99	20241022	181400	230669390	9920	9920	9920	9920	0
100	20241022	181300	230669390	9920	9920	9920	9920	0
101	20241022	181200	230669390	9920	9920	9920	9920	0
102	20241022	181100	230669390	9920	9920	9920	9920	0
103	20241022	181000	230669390	9920	9920	9920	9920	0
104	20241022	180900	230669390	9920	9920	9920	9920	0
105	20241022	180800	230669390	9920	9920	9920	9920	0
106	20241022	180700	230669390	9920	9920	9920	9920	0
107	20241022	180600	230669390	9920	9920	9920	9920	0
108	20241022	180500	230669390	9920	9920	9920	9920	0
109	20241022	180400	230669390	9920	9920	9920	9920	0
110	20241022	180300	230669390	9920	9920	9920	9920	0
111	20241022	180200	230669390	9920	9920	9920	9920	0
112	20241022	180100	230669390	9920	9920	9920	9920	0
113	20241022	180000	230669390	9920	9920	9920	9920	0
114	20241022	175900	230669390	9920	9920	9920	9920	0
115	20241022	175800	230669390	9920	9920	9920	9920	0
116	20241022	175700	230669390	9920	9920	9920	9920	0
117	20241022	175600	230669390	9920	9920	9920	9920	0
118	20241022	175500	230669390	9920	9920	9920	9920	0
119	20241022	175400	230669390	9920	9920	9920	9920	0
120	20241022	175300	230669390	9920	9920	9920	9920	0
121	20241022	175200	230669390	9920	9920	9920	9920	0
122	20241022	175100	230669390	9920	9920	9920	9920	361
123	20241022	175000	230669390	9920	9920	9920	9920	0
124	20241022	174900	230669390	9920	9920	9920	9920	0
125	20241022	174800	230669390	9920	9920	9920	9920	0
126	20241022	174700	230669390	9920	9920	9920	9920	0
127	20241022	174600	230669390	9920	9920	9920	9920	0
128	20241022	174500	230669390	9920	9920	9920	9920	0
129	20241022	174400	230669390	9920	9920	9920	9920	0
130	20241022	174300	230669390	9920	9920	9920	9920	0
131	20241022	174200	230669390	9920	9920	9920	9920	0
132	20241022	174100	230669390	9920	9920	9920	9920	0
133	20241022	174000	230669390	9920	9920	9920	9920	0
134	20241022	173900	230669390	9920	9920	9920	9920	0
135	20241022	173800	230669390	9920	9920	9920	9920	0
136	20241022	173700	230669390	9920	9920	9920	9920	0
137	20241022	173600	230669390	9920	9920	9920	9920	0
138	20241022	173500	230669390	9920	9920	9920	9920	0
139	20241022	173400	230669390	9920	9920	9920	9920	0
140	20241022	173300	230669390	9920	9920	9920	9920	0
141	20241022	173200	230669390	9920	9920	9920	9920	0
142	20241022	173100	230669390	9920	9920	9920	9920	0
143	20241022	173000	230669390	9920	9920	9920	9920	0
144	20241022	172900	230669390	9920	9920	9920	9920	0
145	20241022	172800	230669390	9920	9920	9920	9920	0
146	20241022	172700	230669390	9920	9920	9920	9920	0
147	20241022	172600	230669390	9920	9920	9920	9920	0
148	20241022	172500	230669390	9920	9920	9920	9920	0
149	20241022	172400	230669390	9920	9920	9920	9920	0
150	20241022	172300	230669390	9920	9920	9920	9920	0
151	20241022	172200	230669390	9920	9920	9920	9920	0
152	20241022	172100	230669390	9920	9920	9920	9920	361
153	20241022	172000	230669390	9920	9920	9920	9920	0
154	20241022	171900	230669390	9920	9920	9920	9920	0
155	20241022	171800	230669390	9920	9920	9920	9920	0
156	20241022	171700	230669390	9920	9920	9920	9920	0
157	20241022	171600	230669390	9920	9920	9920	9920	0
158	20241022	171500	230669390	9920	9920	9920	9920	0
159	20241022	171400	230669390	9920	9920	9920	9920	0
160	20241022	171300	230669390	9920	9920	9920	9920	0
161	20241022	171200	230669390	9920	9920	9920	9920	0
162	20241022	171100	230669390	9920	9920	9920	9920	0
163	20241022	171000	230669390	9920	9920	9920	9920	0
164	20241022	170900	230669390	9920	9920	9920	9920	0
165	20241022	170800	230669390	9920	9920	9920	9920	0
166	20241022	170700	230669390	9920	9920	9920	9920	0
167	20241022	170600	230669390	9920	9920	9920	9920	0
168	20241022	170500	230669390	9920	9920	9920	9920	0
169	20241022	170400	230669390	9920	9920	9920	9920	0
170	20241022	170300	230669390	9920	9920	9920	9920	0
171	20241022	170200	230669390	9920	9920	9920	9920	0
172	20241022	170100	230669390	9920	9920	9920	9920	0
173	20241022	170000	230669390	9920	9920	9920	9920	0
174	20241022	165900	230669390	9920	9920	9920	9920	0
175	20241022	165800	230669390	9920	9920	9920	9920	0
176	20241022	165700	230669390	9920	9920	9920	9920	0
177	20241022	165600	230669390	9920	9920	9920	9920	0
178	20241022	165500	230669390	9920	9920	9920	9920	0
179	20241022	165400	230669390	9920	9920	9920	9920	0
180	20241022	165300	230669390	9920	9920	9920	9920	0
181	20241022	165200	230669390	9920	9920	9920	9920	0
182	20241022	165100	230669390	9920	9920	9920	9920	361
183	20241022	165000	230669390	9920	9920	9920	9920	0
184	20241022	164900	230669390	9920	9920	9920	9920	0
185	20241022	164800	230669390	9920	9920	9920	9920	0
186	20241022	164700	230669390	9920	9920	9920	9920	0
187	20241022	164600	230669390	9920	9920	9920	9920	0
188	20241022	164500	230669390	9920	9920	9920	9920	0
189	20241022	164400	230669390	9920	9920	9920	9920	0
190	20241022	164300	230669390	9920	9920	9920	9920	0
191	20241022	164200	230669390	9920	9920	9920	9920	0
192	20241022	164100	230669390	9920	9920	9920	9920	0
193	20241022	164000	230669390	9920	9920	9920	9920	0
194	20241022	163900	230669390	9920	9920	9920	9920	0
195	20241022	163800	230669390	9920	9920	9920	9920	0
196	20241022	163700	230669390	9920	9920	9920	9920	0
197	20241022	163600	230669390	9920	9920	9920	9920	0
198	20241022	163500	230669390	9920	9920	9920	9920	0
199	20241022	163400	230669390	9920	9920	9920	9920	0
200	20241022	163300	230669390	9920	9920	9920	9920	0
201	20241022	163200	230669390	9920	9920	9920	9920	0
202	20241022	163100	230669390	9920	9920	9920	9920	0
203	20241022	163000	230669390	9920	9920	9920	9920	0
204	20241022	162900	230669390	9920	9920	9920	9920	0
205	20241022	162800	230669390	9920	9920	9920	9920	0
206	20241022	162700	230669390	9920	9920	9920	9920	0
207	20241022	162600	230669390	9920	9920	9920	9920	0
208	20241022	162500	230669390	9920	9920	9920	9920	0
209	20241022	162400	230669390	9920	9920	9920	9920	0
210	20241022	162300	230669390	9920	9920	9920	9920	0
211	20241022	162200	230669390	9920	9920	9920	9920	0
212	20241022	162100	230669390	9920	9920	9920	9920	361
213	20241022	162000	230669390	9920	9920	9920	9920	0
214	20241022	161900	230669390	9920	9920	9920	9920	0
215	20241022	161800	230669390	9920	9920	9920	9920	0
216	20241022	161700	230669390	9920	9920	9920	9920	0
217	20241022	161600	230669390	9920	9920	9920	9920	0
218	20241022	161500	230669390	9920	9920	9920	9920	0
219	20241022	161400	230669390	9920	9920	9920	9920	0
220	20241022	161300	230669390	9920	9920	9920	9920	0
221	20241022	161200	230669390	9920	9920	9920	9920	0
222	20241022	161100	230669390	9920	9920	9920	9920	0
223	20241022	161000	230669390	9920	9920	9920	9920	0
224	20241022	160900	230669390	9920	9920	9920	9920	0
225	20241022	160800	230669390	9920	9920	9920	9920	0
226	20241022	160700	230669390	9920	9920	9920	9920	0
227	20241022	160600	230669390	9920	9920	9920	9920	0
228	20241022	160500	230669390	9920	9920	9920	9920	0
229	20241022	160400	230669390	9920	9920	9920	9920	0
230	20241022	160300	230669390	9920	9920	9920	9920	0
231	20241022	160200	230669390	9920	9920	9920	9920	0
232	20241022	160100	230669390	9920	9920	9920	9920	0
233	20241022	160000	230669390	9920	9920	9920	9920	0
234	20241022	155900	230669390	9920	9920	9920	9920	0
235	20241022	155800	230669390	9920	9920	9920	9920	0
236	20241022	155700	230669390	9920	9920	9920	9920	0
237	20241022	155600	230669390	9920	9920	9920	9920	0
238	20241022	155500	230669390	9920	9920	9920	9920	0
239	20241022	155400	230669390	9920	9920	9920	9920	0
240	20241022	155300	230669390	9920	9920	9920	9920	0
241	20241022	155200	230669390	9920	9920	9920	9920	0
242	20241022	155100	230669390	9920	9920	9920	9920	361
243	20241022	155000	230669390	9920	9920	9920	9920	0
244	20241022	154900	230669390	9920	9920	9920	9920	0
245	20241022	154800	230669390	9920	9920	9920	9920	0
246	20241022	154700	230669390	9920	9920	9920	9920	0
247	20241022	154600	230669390	9920	9920	9920	9920	0
248	20241022	154500	230669390	9920	9920	9920	9920	0
249	20241022	154400	230669390	9920	9920	9920	9920	0
250	20241022	154300	230669390	9920	9920	9920	9920	0
251	20241022	154200	230669390	9920	9920	9920	9920	0
252	20241022	154100	230669390	9920	9920	9920	9920	0
253	20241022	154000	230669390	9920	9920	9920	9920	0
254	20241022	153900	230669390	9920	9920	9920	9920	0
255	20241022	153800	230669390	9920	9920	9920	9920	0
256	20241022	153700	230669390	9920	9920	9920	9920	0
257	20241022	153600	230669390	9920	9920	9920	9920	0
258	20241022	153500	230669390	9920	9920	9920	9920	0
259	20241022	153400	230669390	9920	9920	9920	9920	0
260	20241022	153300	230669390	9920	9920	9920	9920	0
261	20241022	153200	230669390	9920	9920	9920	9920	0
262	20241022	153100	230669390	9920	9920	9920	9920	0
263	20241022	153000	230669390	9920	9920	9920	9920	361
264	20241022	152900	227088270	9870	9870	9870	9870	0
265	20241022	152800	227088270	9870	9870	9870	9870	0
266	20241022	152700	227088270	9870	9870	9870	9870	0
267	20241022	152600	227088270	9870	9870	9870	9870	0
268	20241022	152500	227088270	9870	9870	9870	9870	0
269	20241022	152400	227088270	9870	9870	9870	9870	0
270	20241022	152300	227088270	9870	9870	9870	9870	0
271	20241022	152200	227088270	9870	9870	9870	9870	0
272	20241022	152100	227088270	9870	9870	9870	9870	0
273	20241022	152000	227088270	9870	9870	9870	9870	0
274	20241022	151900	227088270	9870	9870	9870	9870	37
275	20241022	151800	226723080	9880	9880	9880	9880	0
276	20241022	151700	226723080	9880	9880	9880	9880	0
277	20241022	151600	226723080	9880	9880	9880	9880	0
278	20241022	151500	226723080	9880	9890	9890	9880	1041
279	20241022	151400	216437660	9890	9890	9890	9890	0
280	20241022	151300	216437660	9890	9900	9900	9890	762
281	20241022	151200	208901060	9900	9900	9900	9900	0
282	20241022	151100	208901060	9900	9900	9900	9900	33
283	20241022	151000	208574360	9900	9900	9900	9900	0
284	20241022	150900	208574360	9900	9900	9900	9900	0
285	20241022	150800	208574360	9900	9900	9900	9900	0
286	20241022	150700	208574360	9900	9900	9900	9900	0
287	20241022	150600	208574360	9900	9900	9900	9900	5
288	20241022	150500	208524860	9920	9920	9920	9920	100
289	20241022	150400	207532860	9920	9920	9920	9920	0
290	20241022	150300	207532860	9920	9920	9920	9920	0
291	20241022	150200	207532860	9920	9920	9920	9920	0
292	20241022	150100	207532860	9920	9920	9920	9920	0
293	20241022	150000	207532860	9920	9920	9920	9920	0
294	20241022	145900	207532860	9920	9920	9920	9920	0
295	20241022	145800	207532860	9920	9920	9920	9920	0
296	20241022	145700	207532860	9920	9920	9920	9920	0
297	20241022	145600	207532860	9920	9900	9920	9900	169
298	20241022	145500	205856560	9900	9910	9910	9900	69
299	20241022	145400	205173370	9910	9910	9910	9910	0
300	20241022	145300	205173370	9910	9910	9910	9910	0
301	20241022	145200	205173370	9910	9910	9910	9910	12
302	20241022	145100	205054450	9910	9910	9920	9910	634
303	20241022	145000	198767510	9910	9930	9930	9910	256
304	20241022	144900	196228600	9920	9920	9920	9920	0
305	20241022	144800	196228600	9920	9920	9920	9920	0
306	20241022	144700	196228600	9920	9920	9920	9920	0
307	20241022	144600	196228600	9920	9920	9920	9920	0
308	20241022	144500	196228600	9920	9920	9920	9920	0
309	20241022	144400	196228600	9920	9920	9920	9920	0
310	20241022	144300	196228600	9920	9920	9920	9920	36
311	20241022	144200	195871480	9920	9920	9920	9920	0
312	20241022	144100	195871480	9920	9920	9920	9920	0
313	20241022	144000	195871480	9920	9920	9920	9920	0
314	20241022	143900	195871480	9920	9920	9920	9920	953
315	20241022	143800	186417720	9910	9920	9920	9910	169
316	20241022	143700	184742460	9920	9940	9940	9920	79
317	20241022	143600	183957220	9940	9940	9940	9940	0
318	20241022	143500	183957220	9940	9940	9940	9940	0
319	20241022	143400	183957220	9940	9940	9940	9940	0
320	20241022	143300	183957220	9940	9940	9940	9940	0
321	20241022	143200	183957220	9940	9940	9940	9940	0
322	20241022	143100	183957220	9940	9940	9940	9940	0
323	20241022	143000	183957220	9940	9940	9940	9940	0
324	20241022	142900	183957220	9940	9940	9940	9940	0
325	20241022	142800	183957220	9940	9940	9940	9940	0
326	20241022	142700	183957220	9940	9940	9940	9940	100
327	20241022	142600	182963220	9920	9920	9920	9920	4
328	20241022	142500	182923540	9930	9930	9930	9930	0
329	20241022	142400	182923540	9930	9930	9930	9930	0
330	20241022	142300	182923540	9930	9930	9930	9930	0
331	20241022	142200	182923540	9930	9930	9930	9930	0
332	20241022	142100	182923540	9930	9930	9930	9930	0
333	20241022	142000	182923540	9930	9930	9930	9930	0
334	20241022	141900	182923540	9930	9930	9930	9930	0
335	20241022	141800	182923540	9930	9930	9930	9930	0
336	20241022	141700	182923540	9930	9930	9930	9930	44
337	20241022	141600	182486620	9940	9940	9940	9940	0
338	20241022	141500	182486620	9940	9940	9940	9940	0
339	20241022	141400	182486620	9940	9940	9940	9940	0
340	20241022	141300	182486620	9940	9940	9940	9940	0
341	20241022	141200	182486620	9940	9930	9940	9930	75
342	20241022	141100	181741560	9910	9910	9910	9910	50
343	20241022	141000	181246060	9910	9910	9910	9910	0
344	20241022	140900	181246060	9910	9910	9910	9910	2
345	20241022	140800	181226240	9910	9910	9910	9910	0
346	20241022	140700	181226240	9910	9910	9910	9910	0
347	20241022	140600	181226240	9910	9910	9910	9910	0
348	20241022	140500	181226240	9910	9910	9910	9910	0
349	20241022	140400	181226240	9910	9910	9910	9910	0
350	20241022	140300	181226240	9910	9910	9910	9910	0
351	20241022	140200	181226240	9910	9910	9910	9910	0
352	20241022	140100	181226240	9910	9910	9910	9910	0
353	20241022	140000	181226240	9910	9910	9910	9910	0
354	20241022	135900	181226240	9910	9910	9910	9910	0
355	20241022	135800	181226240	9910	9910	9910	9910	188
356	20241022	135700	179363160	9910	9910	9910	9910	100
357	20241022	135600	178372160	9910	9910	9910	9910	0
358	20241022	135500	178372160	9910	9910	9910	9910	200
359	20241022	135400	176390160	9910	9910	9910	9910	0
360	20241022	135300	176390160	9910	9910	9910	9910	1
361	20241022	135200	176380250	9930	9930	9930	9930	0
362	20241022	135100	176380250	9930	9930	9930	9930	0
363	20241022	135000	176380250	9930	9930	9930	9930	0
364	20241022	134900	176380250	9930	9930	9930	9930	0
365	20241022	134800	176380250	9930	9930	9930	9930	0
366	20241022	134700	176380250	9930	9930	9930	9930	58
367	20241022	134600	175804310	9990	9990	9990	9990	0
368	20241022	134500	175804310	9990	9990	9990	9990	0
369	20241022	134400	175804310	9990	9990	9990	9990	0
370	20241022	134300	175804310	9990	9990	9990	9990	256
371	20241022	134200	173246870	9990	9960	9990	9960	300
372	20241022	134100	170254080	9960	9960	9960	9960	0
373	20241022	134000	170254080	9960	9960	9960	9960	0
374	20241022	133900	170254080	9960	9960	9960	9960	1
375	20241022	133800	170244120	9950	9950	9950	9950	0
376	20241022	133700	170244120	9950	9950	9950	9950	3
377	20241022	133600	170214270	9950	9950	9950	9950	1
378	20241022	133500	170204320	9950	9950	9950	9950	0
379	20241022	133400	170204320	9950	9950	9950	9950	0
380	20241022	133300	170204320	9950	9950	9950	9950	0
381	20241022	133200	170204320	9950	9950	9950	9950	0
382	20241022	133100	170204320	9950	9950	9950	9950	0
383	20241022	133000	170204320	9950	9950	9950	9950	0
384	20241022	132900	170204320	9950	9950	9950	9950	0
385	20241022	132800	170204320	9950	9950	9950	9950	0
386	20241022	132700	170204320	9950	9950	9950	9950	0
387	20241022	132600	170204320	9950	9950	9950	9950	0
388	20241022	132500	170204320	9950	9950	9950	9950	50
389	20241022	132400	169706820	9970	9970	9970	9970	100
390	20241022	132300	168709820	9990	9990	9990	9990	0
391	20241022	132200	168709820	9990	9990	9990	9990	0
392	20241022	132100	168709820	9990	9990	9990	9990	0
393	20241022	132000	168709820	9990	9990	9990	9990	0
394	20241022	131900	168709820	9990	9920	9990	9920	200
395	20241022	131800	166717420	9920	9920	9920	9920	2
396	20241022	131700	166697580	9890	9900	9900	9890	190
397	20241022	131600	164817980	9920	9920	9920	9920	15
398	20241022	131500	164669180	9930	9930	9930	9930	0
399	20241022	131400	164669180	9930	9930	9930	9930	0
400	20241022	131300	164669180	9930	9930	9930	9930	0
401	20241022	131200	164669180	9930	9930	9930	9930	10
402	20241022	131100	164569880	9890	9890	9890	9890	0
403	20241022	131000	164569880	9890	9890	9890	9890	0
404	20241022	130900	164569880	9890	9890	9890	9890	0
405	20241022	130800	164569880	9890	9890	9890	9890	0
406	20241022	130700	164569880	9890	9890	9890	9890	0
407	20241022	130600	164569880	9890	9890	9890	9890	251
408	20241022	130500	162087490	9900	9900	9900	9900	0
409	20241022	130400	162087490	9900	9900	9900	9900	131
410	20241022	130300	160790590	9900	9900	9900	9900	382
411	20241022	130200	157008790	9950	9950	9950	9950	0
412	20241022	130100	157008790	9950	9950	9950	9950	0
413	20241022	130000	157008790	9950	9950	9950	9950	0
414	20241022	125900	157008790	9950	9900	9950	9900	6
415	20241022	125800	156949140	9900	9900	9900	9900	0
416	20241022	125700	156949140	9900	9900	9900	9900	0
417	20241022	125600	156949140	9900	9900	9900	9900	0
418	20241022	125500	156949140	9900	9900	9900	9900	20
419	20241022	125400	156751140	9900	9900	9900	9900	0
420	20241022	125300	156751140	9900	9900	9900	9900	0
421	20241022	125200	156751140	9900	9900	9900	9900	27
422	20241022	125100	156483840	9900	9900	9900	9900	0
423	20241022	125000	156483840	9900	9910	9910	9900	119
424	20241022	124900	155304960	9910	9910	9910	9910	0
425	20241022	124800	155304960	9910	9910	9910	9910	0
426	20241022	124700	155304960	9910	9910	9910	9910	0
427	20241022	124600	155304960	9910	9910	9910	9910	0
428	20241022	124500	155304960	9910	9910	9910	9910	0
429	20241022	124400	155304960	9910	9910	9910	9910	0
430	20241022	124300	155304960	9910	9910	9910	9910	0
431	20241022	124200	155304960	9910	9910	9910	9910	0
432	20241022	124100	155304960	9910	9910	9910	9910	0
433	20241022	124000	155304960	9910	9910	9910	9910	0
434	20241022	123900	155304960	9910	9910	9910	9910	0
435	20241022	123800	155304960	9910	9910	9910	9910	0
436	20241022	123700	155304960	9910	9910	9910	9910	0
437	20241022	123600	155304960	9910	9910	9910	9910	1
438	20241022	123500	155295050	9910	9910	9910	9910	0
439	20241022	123400	155295050	9910	9910	9910	9910	18
440	20241022	123300	155116670	9910	9910	9910	9910	0
441	20241022	123200	155116670	9910	9910	9910	9910	1
442	20241022	123100	155106760	9950	9950	9950	9950	0
443	20241022	123000	155106760	9950	9950	9950	9950	0
444	20241022	122900	155106760	9950	9950	9950	9950	0
445	20241022	122800	155106760	9950	9950	9950	9950	0
446	20241022	122700	155106760	9950	9950	9950	9950	0
447	20241022	122600	155106760	9950	9950	9950	9950	0
448	20241022	122500	155106760	9950	9950	9950	9950	3
449	20241022	122400	155076910	9950	9950	9950	9950	0
450	20241022	122300	155076910	9950	9950	9950	9950	0
451	20241022	122200	155076910	9950	9950	9950	9950	0
452	20241022	122100	155076910	9950	9950	9950	9950	7
453	20241022	122000	155007260	9900	9900	9900	9900	0
454	20241022	121900	155007260	9900	9900	9900	9900	0
455	20241022	121800	155007260	9900	9900	9900	9900	0
456	20241022	121700	155007260	9900	9900	9900	9900	0
457	20241022	121600	155007260	9900	9900	9900	9900	0
458	20241022	121500	155007260	9900	9900	9900	9900	0
459	20241022	121400	155007260	9900	9900	9900	9900	0
460	20241022	121300	155007260	9900	9900	9900	9900	0
461	20241022	121200	155007260	9900	9900	9900	9900	0
462	20241022	121100	155007260	9900	9900	9900	9900	0
463	20241022	121000	155007260	9900	9900	9900	9900	0
464	20241022	120900	155007260	9900	9900	9900	9900	0
465	20241022	120800	155007260	9900	9900	9900	9900	0
466	20241022	120700	155007260	9900	9900	9900	9900	0
467	20241022	120600	155007260	9900	9900	9900	9900	0
468	20241022	120500	155007260	9900	9900	9900	9900	0
469	20241022	120400	155007260	9900	9900	9900	9900	0
470	20241022	120300	155007260	9900	9900	9900	9900	0
471	20241022	120200	155007260	9900	9900	9900	9900	14
472	20241022	120100	154868660	9940	9940	9940	9940	0
473	20241022	120000	154868660	9940	9940	9940	9940	0
474	20241022	115900	154868660	9940	9940	9940	9940	0
475	20241022	115800	154868660	9940	9940	9940	9940	0
476	20241022	115700	154868660	9940	9940	9940	9940	5
477	20241022	115600	154818960	9940	9940	9940	9940	0
478	20241022	115500	154818960	9940	9940	9940	9940	0
479	20241022	115400	154818960	9940	9940	9940	9940	0
480	20241022	115300	154818960	9940	9940	9940	9940	0
481	20241022	115200	154818960	9940	9940	9940	9940	0
482	20241022	115100	154818960	9940	9940	9940	9940	0
483	20241022	115000	154818960	9940	9940	9940	9940	0
484	20241022	114900	154818960	9940	9940	9940	9940	0
485	20241022	114800	154818960	9940	9940	9940	9940	0
486	20241022	114700	154818960	9940	9940	9940	9940	0
487	20241022	114600	154818960	9940	9940	9940	9940	0
488	20241022	114500	154818960	9940	9940	9940	9940	0
489	20241022	114400	154818960	9940	9940	9940	9940	0
490	20241022	114300	154818960	9940	9940	9940	9940	0
491	20241022	114200	154818960	9940	9940	9940	9940	1
492	20241022	114100	154809020	9960	9960	9960	9960	39
493	20241022	114000	154420580	9960	9960	9960	9960	0
494	20241022	113900	154420580	9960	9960	9960	9960	0
495	20241022	113800	154420580	9960	9960	9960	9960	0
496	20241022	113700	154420580	9960	9960	9960	9960	0
497	20241022	113600	154420580	9960	9970	9970	9960	81
498	20241022	113500	153613780	9970	9970	9970	9970	0
499	20241022	113400	153613780	9970	9970	9970	9970	2
500	20241022	113300	153593840	9970	9970	9970	9970	0
501	20241022	113200	153593840	9970	9980	9980	9970	2
502	20241022	113100	153573890	9970	9970	9970	9970	3
503	20241022	113000	153543980	9970	9970	9970	9970	0
504	20241022	112900	153543980	9970	9970	9970	9970	0
505	20241022	112800	153543980	9970	9970	9970	9970	0
506	20241022	112700	153543980	9970	9970	9970	9970	0
507	20241022	112600	153543980	9970	9970	9970	9970	0
508	20241022	112500	153543980	9970	9970	9970	9970	0
509	20241022	112400	153543980	9970	9970	9970	9970	0
510	20241022	112300	153543980	9970	9970	9970	9970	0
511	20241022	112200	153543980	9970	9970	9970	9970	0
512	20241022	112100	153543980	9970	9970	9970	9970	1
513	20241022	112000	153534010	9960	9960	9960	9960	0
514	20241022	111900	153534010	9960	9960	9960	9960	0
515	20241022	111800	153534010	9960	9960	9960	9960	94
516	20241022	111700	152597770	9940	9940	9940	9940	5
517	20241022	111600	152548070	9890	9890	9890	9890	0
518	20241022	111500	152548070	9890	9890	9890	9890	0
519	20241022	111400	152548070	9890	9890	9890	9890	0
520	20241022	111300	152548070	9890	9890	9890	9890	0
521	20241022	111200	152548070	9890	9890	9890	9890	0
522	20241022	111100	152548070	9890	9890	9890	9890	0
523	20241022	111000	152548070	9890	9890	9890	9890	0
524	20241022	110900	152548070	9890	9890	9890	9890	0
525	20241022	110800	152548070	9890	9890	9890	9890	0
526	20241022	110700	152548070	9890	9890	9890	9890	0
527	20241022	110600	152548070	9890	9890	9890	9890	0
528	20241022	110500	152548070	9890	9890	9890	9890	0
529	20241022	110400	152548070	9890	9890	9890	9890	0
530	20241022	110300	152548070	9890	9900	9900	9890	504
531	20241022	110200	147563440	9900	9900	9900	9900	0
532	20241022	110100	147563440	9900	9900	9900	9900	0
533	20241022	110000	147563440	9900	9900	9900	9900	0
534	20241022	105900	147563440	9900	9900	9900	9900	0
535	20241022	105800	147563440	9900	9900	9900	9900	1
536	20241022	105700	147553540	9900	9900	9900	9900	0
537	20241022	105600	147553540	9900	9900	9900	9900	25
538	20241022	105500	147306040	9900	9930	9930	9900	92
539	20241022	105400	146395090	9940	9940	9940	9940	0
540	20241022	105300	146395090	9940	9940	9940	9940	0
541	20241022	105200	146395090	9940	9940	9940	9940	0
542	20241022	105100	146395090	9940	9940	9940	9940	1
543	20241022	105000	146385150	9950	9950	9950	9950	2
544	20241022	104900	146365250	9960	9960	9960	9960	0
545	20241022	104800	146365250	9960	9970	9970	9960	3
546	20241022	104700	146335350	9970	9970	9970	9970	0
547	20241022	104600	146335350	9970	9970	9970	9970	1
548	20241022	104500	146325380	9970	9970	9970	9970	0
549	20241022	104400	146325380	9970	9970	9970	9970	15
550	20241022	104300	146175830	9970	9970	9970	9970	0
551	20241022	104200	146175830	9970	9970	9970	9970	1
552	20241022	104100	146165860	10140	10140	10140	10140	0
553	20241022	104000	146165860	10140	10070	10160	10070	84
554	20241022	103900	145315960	10160	10160	10160	10160	0
555	20241022	103800	145315960	10160	10160	10160	10160	0
556	20241022	103700	145315960	10160	10010	10160	10010	46
557	20241022	103600	144853590	10000	10000	10000	10000	50
558	20241022	103500	144353590	9910	9910	9910	9910	0
559	20241022	103400	144353590	9910	9910	9910	9910	0
560	20241022	103300	144353590	9910	9910	9910	9910	4
561	20241022	103200	144313950	9980	9980	9980	9980	1
562	20241022	103100	144303970	10020	10020	10020	10020	0
563	20241022	103000	144303970	10020	9980	10020	9980	10
564	20241022	102900	144203970	9900	9900	9900	9900	0
565	20241022	102800	144203970	9900	9990	9990	9900	63
566	20241022	102700	143575860	9990	9890	9990	9890	988
567	20241022	102600	133785820	9890	9860	9890	9860	782
568	20241022	102500	126061470	9850	9850	9850	9850	0
569	20241022	102400	126061470	9850	9850	9850	9850	120
570	20241022	102300	124879470	9870	9870	9870	9870	5
571	20241022	102200	124830120	9870	9870	9870	9870	0
572	20241022	102100	124830120	9870	9870	9870	9870	19
573	20241022	102000	124642590	9810	9810	9810	9810	0
574	20241022	101900	124642590	9810	9810	9810	9810	0
575	20241022	101800	124642590	9810	9870	10400	9810	5516
576	20241022	101700	69380880	9870	9870	9870	9870	0
577	20241022	101600	69380880	9870	9870	9870	9870	0
578	20241022	101500	69380880	9870	9870	9870	9870	0
579	20241022	101400	69380880	9870	9870	9870	9870	0
580	20241022	101300	69380880	9870	9840	9870	9840	71
581	20241022	101200	68680140	9850	9850	9850	9850	175
582	20241022	101100	66956390	9830	9830	9830	9830	0
583	20241022	101000	66956390	9830	9830	9830	9830	0
584	20241022	100900	66956390	9830	9830	9830	9830	0
585	20241022	100800	66956390	9830	9830	9830	9830	0
586	20241022	100700	66956390	9830	9830	9830	9830	0
587	20241022	100600	66956390	9830	9830	9830	9830	0
588	20241022	100500	66956390	9830	9830	9830	9830	0
589	20241022	100400	66956390	9830	9830	9830	9830	0
590	20241022	100300	66956390	9830	9830	9830	9830	0
591	20241022	100200	66956390	9830	9830	9830	9830	1
592	20241022	100100	66946560	9810	9810	9810	9810	0
593	20241022	100000	66946560	9810	9810	9810	9810	0
594	20241022	095900	66946560	9810	9810	9810	9810	1
595	20241022	095800	66936750	9840	9840	9840	9840	0
596	20241022	095700	66936750	9840	9840	9840	9840	243
597	20241022	095600	64545630	9840	9840	9840	9840	0
598	20241022	095500	64545630	9840	9840	9840	9840	55
599	20241022	095400	64004430	9840	9840	9840	9840	0
600	20241022	095300	64004430	9840	9840	9840	9840	103
601	20241022	095200	62990910	9830	9830	9830	9830	71
602	20241022	095100	62292980	9810	9800	9810	9800	211
603	20241022	095000	60223120	9790	9790	9790	9790	0
604	20241022	094900	60223120	9790	9780	9790	9780	215
605	20241022	094800	58120400	9780	9780	9780	9780	15
606	20241022	094700	57973700	9780	9780	9780	9780	204
607	20241022	094600	55978580	9780	9780	9780	9780	200
608	20241022	094500	54022580	9780	9780	9780	9780	0
609	20241022	094400	54022580	9780	9780	9780	9780	0
610	20241022	094300	54022580	9780	9800	9800	9780	350
611	20241022	094200	50596210	9800	9800	9800	9800	0
612	20241022	094100	50596210	9800	9800	9800	9800	122
613	20241022	094000	49400610	9800	9900	9900	9800	271
614	20241022	093900	46743810	9900	9900	9900	9900	30
615	20241022	093800	46446810	9900	9900	9900	9900	0
616	20241022	093700	46446810	9900	9900	9900	9900	0
617	20241022	093600	46446810	9900	9900	9900	9900	0
618	20241022	093500	46446810	9900	9900	9900	9900	1
619	20241022	093400	46436910	9800	9800	9800	9800	5
620	20241022	093300	46387910	9910	9910	9910	9910	0
621	20241022	093200	46387910	9910	9800	9910	9800	2
622	20241022	093100	46368200	9810	9810	9810	9810	0
623	20241022	093000	46368200	9810	9810	9810	9810	0
624	20241022	092900	46368200	9810	9810	9810	9810	0
625	20241022	092800	46368200	9810	9810	9810	9810	34
626	20241022	092700	46034660	9810	9810	9810	9810	0
627	20241022	092600	46034660	9810	9810	9810	9810	46
628	20241022	092500	45583400	9800	9800	9800	9800	0
629	20241022	092400	45583400	9800	9800	9800	9800	0
630	20241022	092300	45583400	9800	9800	9800	9800	0
631	20241022	092200	45583400	9800	9800	9800	9800	0
632	20241022	092100	45583400	9800	9800	9800	9800	1
633	20241022	092000	45573600	9780	9780	9780	9780	0
634	20241022	091900	45573600	9780	9780	9780	9780	0
635	20241022	091800	45573600	9780	9780	9780	9780	0
636	20241022	091700	45573600	9780	9780	9780	9780	0
637	20241022	091600	45573600	9780	9780	9780	9780	0
638	20241022	091500	45573600	9780	9800	9800	9780	84
639	20241022	091400	44751080	9960	9780	9960	9770	351
640	20241022	091300	41320030	9780	9860	9860	9780	1311
641	20241022	091200	28404600	9860	9860	9860	9860	100
642	20241022	091100	27418600	9860	9860	9860	9860	100
643	20241022	091000	26432600	9850	9850	9850	9850	0
644	20241022	090900	26432600	9850	9850	9850	9850	0
645	20241022	090800	26432600	9850	9860	9860	9850	166
646	20241022	090700	24795850	9860	9920	9920	9860	161
647	20241022	090600	23204350	9990	9970	10030	9970	161
648	20241022	090500	21592680	9860	9920	10060	9860	715
649	20241022	090400	14511630	9920	10210	10210	9920	593
650	20241022	090300	8583110	10290	10300	10300	10290	191
651	20241022	090200	6617710	10450	10470	10470	9930	245
652	20241022	090100	4056840	10620	10620	10620	10620	0
653	20241022	090000	4056840	10620	10620	10620	10620	382