KissMeData/044960/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192900	293267720	5080	5080	5080	5080	2299
3	20241022	192800	293267720	5080	5080	5080	5080	0
4	20241022	192700	293267720	5080	5080	5080	5080	0
5	20241022	192600	293267720	5080	5080	5080	5080	0
6	20241022	192500	293267720	5080	5080	5080	5080	0
7	20241022	192400	293267720	5080	5080	5080	5080	0
8	20241022	192300	293267720	5080	5080	5080	5080	0
9	20241022	192200	293267720	5080	5080	5080	5080	0
10	20241022	192100	293267720	5080	5080	5080	5080	0
11	20241022	192000	293267720	5080	5080	5080	5080	0
12	20241022	191900	293267720	5080	5080	5080	5080	0
13	20241022	191800	293267720	5080	5080	5080	5080	0
14	20241022	191700	293267720	5080	5080	5080	5080	0
15	20241022	191600	293267720	5080	5080	5080	5080	0
16	20241022	191500	293267720	5080	5080	5080	5080	0
17	20241022	191400	293267720	5080	5080	5080	5080	0
18	20241022	191300	293267720	5080	5080	5080	5080	0
19	20241022	191200	293267720	5080	5080	5080	5080	0
20	20241022	191100	293267720	5080	5080	5080	5080	0
21	20241022	191000	293267720	5080	5080	5080	5080	0
22	20241022	190900	293267720	5080	5080	5080	5080	0
23	20241022	190800	293267720	5080	5080	5080	5080	0
24	20241022	190700	293267720	5080	5080	5080	5080	0
25	20241022	190600	293267720	5080	5080	5080	5080	0
26	20241022	190500	293267720	5080	5080	5080	5080	0
27	20241022	190400	293267720	5080	5080	5080	5080	0
28	20241022	190300	293267720	5080	5080	5080	5080	0
29	20241022	190200	293267720	5080	5080	5080	5080	0
30	20241022	190100	293267720	5080	5080	5080	5080	0
31	20241022	190000	293267720	5080	5080	5080	5080	0
32	20241022	185900	293267720	5080	5080	5080	5080	2299
33	20241022	185800	293267720	5080	5080	5080	5080	0
34	20241022	185700	293267720	5080	5080	5080	5080	0
35	20241022	185600	293267720	5080	5080	5080	5080	0
36	20241022	185500	293267720	5080	5080	5080	5080	0
37	20241022	185400	293267720	5080	5080	5080	5080	0
38	20241022	185300	293267720	5080	5080	5080	5080	0
39	20241022	185200	293267720	5080	5080	5080	5080	0
40	20241022	185100	293267720	5080	5080	5080	5080	0
41	20241022	185000	293267720	5080	5080	5080	5080	0
42	20241022	184900	293267720	5080	5080	5080	5080	0
43	20241022	184800	293267720	5080	5080	5080	5080	0
44	20241022	184700	293267720	5080	5080	5080	5080	0
45	20241022	184600	293267720	5080	5080	5080	5080	0
46	20241022	184500	293267720	5080	5080	5080	5080	0
47	20241022	184400	293267720	5080	5080	5080	5080	0
48	20241022	184300	293267720	5080	5080	5080	5080	0
49	20241022	184200	293267720	5080	5080	5080	5080	0
50	20241022	184100	293267720	5080	5080	5080	5080	0
51	20241022	184000	293267720	5080	5080	5080	5080	0
52	20241022	183900	293267720	5080	5080	5080	5080	0
53	20241022	183800	293267720	5080	5080	5080	5080	0
54	20241022	183700	293267720	5080	5080	5080	5080	0
55	20241022	183600	293267720	5080	5080	5080	5080	0
56	20241022	183500	293267720	5080	5080	5080	5080	0
57	20241022	183400	293267720	5080	5080	5080	5080	0
58	20241022	183300	293267720	5080	5080	5080	5080	0
59	20241022	183200	293267720	5080	5080	5080	5080	0
60	20241022	183100	293267720	5080	5080	5080	5080	0
61	20241022	183000	293267720	5080	5080	5080	5080	0
62	20241022	182900	293267720	5080	5080	5080	5080	2299
63	20241022	182800	293267720	5080	5080	5080	5080	0
64	20241022	182700	293267720	5080	5080	5080	5080	0
65	20241022	182600	293267720	5080	5080	5080	5080	0
66	20241022	182500	293267720	5080	5080	5080	5080	0
67	20241022	182400	293267720	5080	5080	5080	5080	0
68	20241022	182300	293267720	5080	5080	5080	5080	0
69	20241022	182200	293267720	5080	5080	5080	5080	0
70	20241022	182100	293267720	5080	5080	5080	5080	0
71	20241022	182000	293267720	5080	5080	5080	5080	0
72	20241022	181900	293267720	5080	5080	5080	5080	0
73	20241022	181800	293267720	5080	5080	5080	5080	0
74	20241022	181700	293267720	5080	5080	5080	5080	0
75	20241022	181600	293267720	5080	5080	5080	5080	0
76	20241022	181500	293267720	5080	5080	5080	5080	0
77	20241022	181400	293267720	5080	5080	5080	5080	0
78	20241022	181300	293267720	5080	5080	5080	5080	0
79	20241022	181200	293267720	5080	5080	5080	5080	0
80	20241022	181100	293267720	5080	5080	5080	5080	0
81	20241022	181000	293267720	5080	5080	5080	5080	0
82	20241022	180900	293267720	5080	5080	5080	5080	0
83	20241022	180800	293267720	5080	5080	5080	5080	0
84	20241022	180700	293267720	5080	5080	5080	5080	0
85	20241022	180600	293267720	5080	5080	5080	5080	0
86	20241022	180500	293267720	5080	5080	5080	5080	0
87	20241022	180400	293267720	5080	5080	5080	5080	0
88	20241022	180300	293267720	5080	5080	5080	5080	0
89	20241022	180200	293267720	5080	5080	5080	5080	0
90	20241022	180100	293267720	5080	5080	5080	5080	0
91	20241022	180000	293267720	5080	5080	5080	5080	0
92	20241022	175900	293267720	5080	5080	5080	5080	2299
93	20241022	175800	293267720	5080	5080	5080	5080	0
94	20241022	175700	293267720	5080	5080	5080	5080	0
95	20241022	175600	293267720	5080	5080	5080	5080	0
96	20241022	175500	293267720	5080	5080	5080	5080	0
97	20241022	175400	293267720	5080	5080	5080	5080	0
98	20241022	175300	293267720	5080	5080	5080	5080	0
99	20241022	175200	293267720	5080	5080	5080	5080	0
100	20241022	175100	293267720	5080	5080	5080	5080	0
101	20241022	175000	293267720	5080	5080	5080	5080	0
102	20241022	174900	293267720	5080	5080	5080	5080	0
103	20241022	174800	293267720	5080	5080	5080	5080	0
104	20241022	174700	293267720	5080	5080	5080	5080	0
105	20241022	174600	293267720	5080	5080	5080	5080	0
106	20241022	174500	293267720	5080	5080	5080	5080	0
107	20241022	174400	293267720	5080	5080	5080	5080	0
108	20241022	174300	293267720	5080	5080	5080	5080	0
109	20241022	174200	293267720	5080	5080	5080	5080	0
110	20241022	174100	293267720	5080	5080	5080	5080	0
111	20241022	174000	293267720	5080	5080	5080	5080	0
112	20241022	173900	293267720	5080	5080	5080	5080	0
113	20241022	173800	293267720	5080	5080	5080	5080	0
114	20241022	173700	293267720	5080	5080	5080	5080	0
115	20241022	173600	293267720	5080	5080	5080	5080	0
116	20241022	173500	293267720	5080	5080	5080	5080	0
117	20241022	173400	293267720	5080	5080	5080	5080	0
118	20241022	173300	293267720	5080	5080	5080	5080	0
119	20241022	173200	293267720	5080	5080	5080	5080	0
120	20241022	173100	293267720	5080	5080	5080	5080	0
121	20241022	173000	293267720	5080	5080	5080	5080	0
122	20241022	172900	293267720	5080	5080	5080	5080	2299
123	20241022	172800	293267720	5080	5080	5080	5080	0
124	20241022	172700	293267720	5080	5080	5080	5080	0
125	20241022	172600	293267720	5080	5080	5080	5080	0
126	20241022	172500	293267720	5080	5080	5080	5080	0
127	20241022	172400	293267720	5080	5080	5080	5080	0
128	20241022	172300	293267720	5080	5080	5080	5080	0
129	20241022	172200	293267720	5080	5080	5080	5080	0
130	20241022	172100	293267720	5080	5080	5080	5080	0
131	20241022	172000	293267720	5080	5080	5080	5080	0
132	20241022	171900	293267720	5080	5080	5080	5080	0
133	20241022	171800	293267720	5080	5080	5080	5080	0
134	20241022	171700	293267720	5080	5080	5080	5080	0
135	20241022	171600	293267720	5080	5080	5080	5080	0
136	20241022	171500	293267720	5080	5080	5080	5080	0
137	20241022	171400	293267720	5080	5080	5080	5080	0
138	20241022	171300	293267720	5080	5080	5080	5080	0
139	20241022	171200	293267720	5080	5080	5080	5080	0
140	20241022	171100	293267720	5080	5080	5080	5080	0
141	20241022	171000	293267720	5080	5080	5080	5080	0
142	20241022	170900	293267720	5080	5080	5080	5080	0
143	20241022	170800	293267720	5080	5080	5080	5080	0
144	20241022	170700	293267720	5080	5080	5080	5080	0
145	20241022	170600	293267720	5080	5080	5080	5080	0
146	20241022	170500	293267720	5080	5080	5080	5080	0
147	20241022	170400	293267720	5080	5080	5080	5080	0
148	20241022	170300	293267720	5080	5080	5080	5080	0
149	20241022	170200	293267720	5080	5080	5080	5080	0
150	20241022	170100	293267720	5080	5080	5080	5080	0
151	20241022	170000	293267720	5080	5080	5080	5080	0
152	20241022	165900	293267720	5080	5080	5080	5080	2299
153	20241022	165800	293267720	5080	5080	5080	5080	0
154	20241022	165700	293267720	5080	5080	5080	5080	0
155	20241022	165600	293267720	5080	5080	5080	5080	0
156	20241022	165500	293267720	5080	5080	5080	5080	0
157	20241022	165400	293267720	5080	5080	5080	5080	0
158	20241022	165300	293267720	5080	5080	5080	5080	0
159	20241022	165200	293267720	5080	5080	5080	5080	0
160	20241022	165100	293267720	5080	5080	5080	5080	0
161	20241022	165000	293267720	5080	5080	5080	5080	0
162	20241022	164900	293267720	5080	5080	5080	5080	0
163	20241022	164800	293267720	5080	5080	5080	5080	0
164	20241022	164700	293267720	5080	5080	5080	5080	0
165	20241022	164600	293267720	5080	5080	5080	5080	0
166	20241022	164500	293267720	5080	5080	5080	5080	0
167	20241022	164400	293267720	5080	5080	5080	5080	0
168	20241022	164300	293267720	5080	5080	5080	5080	0
169	20241022	164200	293267720	5080	5080	5080	5080	0
170	20241022	164100	293267720	5080	5080	5080	5080	0
171	20241022	164000	293267720	5080	5080	5080	5080	0
172	20241022	163900	293267720	5080	5080	5080	5080	0
173	20241022	163800	293267720	5080	5080	5080	5080	0
174	20241022	163700	293267720	5080	5080	5080	5080	0
175	20241022	163600	293267720	5080	5080	5080	5080	0
176	20241022	163500	293267720	5080	5080	5080	5080	0
177	20241022	163400	293267720	5080	5080	5080	5080	0
178	20241022	163300	293267720	5080	5080	5080	5080	0
179	20241022	163200	293267720	5080	5080	5080	5080	0
180	20241022	163100	293267720	5080	5080	5080	5080	0
181	20241022	163000	293267720	5080	5080	5080	5080	0
182	20241022	162900	293267720	5080	5080	5080	5080	2299
183	20241022	162800	293267720	5080	5080	5080	5080	0
184	20241022	162700	293267720	5080	5080	5080	5080	0
185	20241022	162600	293267720	5080	5080	5080	5080	0
186	20241022	162500	293267720	5080	5080	5080	5080	0
187	20241022	162400	293267720	5080	5080	5080	5080	0
188	20241022	162300	293267720	5080	5080	5080	5080	0
189	20241022	162200	293267720	5080	5080	5080	5080	0
190	20241022	162100	293267720	5080	5080	5080	5080	0
191	20241022	162000	293267720	5080	5080	5080	5080	0
192	20241022	161900	293267720	5080	5080	5080	5080	0
193	20241022	161800	293267720	5080	5080	5080	5080	0
194	20241022	161700	293267720	5080	5080	5080	5080	0
195	20241022	161600	293267720	5080	5080	5080	5080	0
196	20241022	161500	293267720	5080	5080	5080	5080	0
197	20241022	161400	293267720	5080	5080	5080	5080	0
198	20241022	161300	293267720	5080	5080	5080	5080	0
199	20241022	161200	293267720	5080	5080	5080	5080	0
200	20241022	161100	293267720	5080	5080	5080	5080	0
201	20241022	161000	293267720	5080	5080	5080	5080	0
202	20241022	160900	293267720	5080	5080	5080	5080	0
203	20241022	160800	293267720	5080	5080	5080	5080	0
204	20241022	160700	293267720	5080	5080	5080	5080	0
205	20241022	160600	293267720	5080	5080	5080	5080	0
206	20241022	160500	293267720	5080	5080	5080	5080	0
207	20241022	160400	293267720	5080	5080	5080	5080	0
208	20241022	160300	293267720	5080	5080	5080	5080	0
209	20241022	160200	293267720	5080	5080	5080	5080	0
210	20241022	160100	293267720	5080	5080	5080	5080	0
211	20241022	160000	293267720	5080	5080	5080	5080	0
212	20241022	155900	293267720	5080	5080	5080	5080	2299
213	20241022	155800	293267720	5080	5080	5080	5080	0
214	20241022	155700	293267720	5080	5080	5080	5080	0
215	20241022	155600	293267720	5080	5080	5080	5080	0
216	20241022	155500	293267720	5080	5080	5080	5080	0
217	20241022	155400	293267720	5080	5080	5080	5080	0
218	20241022	155300	293267720	5080	5080	5080	5080	0
219	20241022	155200	293267720	5080	5080	5080	5080	0
220	20241022	155100	293267720	5080	5080	5080	5080	0
221	20241022	155000	293267720	5080	5080	5080	5080	0
222	20241022	154900	293267720	5080	5080	5080	5080	0
223	20241022	154800	293267720	5080	5080	5080	5080	0
224	20241022	154700	293267720	5080	5080	5080	5080	0
225	20241022	154600	293267720	5080	5080	5080	5080	0
226	20241022	154500	293267720	5080	5080	5080	5080	0
227	20241022	154400	293267720	5080	5080	5080	5080	0
228	20241022	154300	293267720	5080	5080	5080	5080	0
229	20241022	154200	293267720	5080	5080	5080	5080	0
230	20241022	154100	293267720	5080	5080	5080	5080	0
231	20241022	154000	293267720	5080	5080	5080	5080	0
232	20241022	153900	293267720	5080	5080	5080	5080	0
233	20241022	153800	293267720	5080	5080	5080	5080	0
234	20241022	153700	293267720	5080	5080	5080	5080	0
235	20241022	153600	293267720	5080	5080	5080	5080	0
236	20241022	153500	293267720	5080	5080	5080	5080	0
237	20241022	153400	293267720	5080	5080	5080	5080	0
238	20241022	153300	293267720	5080	5080	5080	5080	0
239	20241022	153200	293267720	5080	5080	5080	5080	0
240	20241022	153100	293267720	5080	5080	5080	5080	0
241	20241022	153000	293267720	5080	5080	5080	5080	2299
242	20241022	152900	281588800	5060	5060	5060	5060	0
243	20241022	152800	281588800	5060	5060	5060	5060	0
244	20241022	152700	281588800	5060	5060	5060	5060	0
245	20241022	152600	281588800	5060	5060	5060	5060	0
246	20241022	152500	281588800	5060	5060	5060	5060	0
247	20241022	152400	281588800	5060	5060	5060	5060	0
248	20241022	152300	281588800	5060	5060	5060	5060	0
249	20241022	152200	281588800	5060	5060	5060	5060	0
250	20241022	152100	281588800	5060	5060	5060	5060	0
251	20241022	152000	281588800	5060	5060	5060	5060	0
252	20241022	151900	281588800	5060	5060	5060	5060	198
253	20241022	151800	280586920	5070	5070	5070	5070	0
254	20241022	151700	280586920	5070	5050	5070	5050	1463
255	20241022	151600	273194810	5050	5050	5050	5050	1
256	20241022	151500	273189760	5050	5050	5050	5050	57
257	20241022	151400	272901910	5070	5070	5070	5070	0
258	20241022	151300	272901910	5070	5070	5070	5070	1
259	20241022	151200	272896840	5050	5050	5050	5050	66
260	20241022	151100	272563540	5050	5050	5050	5050	0
261	20241022	151000	272563540	5050	5050	5050	5050	120
262	20241022	150900	271957540	5050	5050	5050	5050	0
263	20241022	150800	271957540	5050	5050	5050	5050	0
264	20241022	150700	271957540	5050	5050	5050	5050	0
265	20241022	150600	271957540	5050	5050	5050	5050	38
266	20241022	150500	271765640	5070	5070	5070	5070	0
267	20241022	150400	271765640	5070	5070	5070	5070	0
268	20241022	150300	271765640	5070	5070	5070	5070	0
269	20241022	150200	271765640	5070	5070	5070	5070	0
270	20241022	150100	271765640	5070	5070	5070	5070	769
271	20241022	150000	267866810	5050	5050	5050	5050	0
272	20241022	145900	267866810	5050	5050	5050	5050	1350
273	20241022	145800	261049310	5060	5060	5060	5060	72
274	20241022	145700	260684990	5060	5060	5060	5060	0
275	20241022	145600	260684990	5060	5060	5060	5060	0
276	20241022	145500	260684990	5060	5060	5060	5060	200
277	20241022	145400	259672990	5060	5060	5060	5060	486
278	20241022	145300	257213830	5060	5060	5060	5060	0
279	20241022	145200	257213830	5060	5060	5060	5060	14
280	20241022	145100	257142990	5060	5060	5060	5060	20
281	20241022	145000	257041790	5060	5060	5060	5060	217
282	20241022	144900	255943770	5060	5060	5060	5060	136
283	20241022	144800	255255610	5060	5060	5060	5060	0
284	20241022	144700	255255610	5060	5060	5060	5060	20
285	20241022	144600	255154410	5060	5060	5060	5060	0
286	20241022	144500	255154410	5060	5050	5060	5050	36
287	20241022	144400	254972520	5060	5060	5060	5060	60
288	20241022	144300	254668920	5060	5060	5060	5060	73
289	20241022	144200	254299540	5060	5060	5060	5050	86
290	20241022	144100	253864650	5060	5060	5060	5060	0
291	20241022	144000	253864650	5060	5060	5060	5060	300
292	20241022	143900	252346650	5060	5060	5060	5060	0
293	20241022	143800	252346650	5060	5060	5060	5060	0
294	20241022	143700	252346650	5060	5060	5060	5060	243
295	20241022	143600	251117070	5060	5070	5070	5060	892
296	20241022	143500	246596840	5070	5070	5070	5070	0
297	20241022	143400	246596840	5070	5070	5070	5070	193
298	20241022	143300	245618330	5070	5070	5070	5070	0
299	20241022	143200	245618330	5070	5070	5070	5070	100
300	20241022	143100	245111330	5040	5040	5040	5040	0
301	20241022	143000	245111330	5040	5050	5050	5040	400
302	20241022	142900	243093150	5050	5050	5050	5050	200
303	20241022	142800	242083150	5050	5050	5050	5050	5
304	20241022	142700	242057900	5050	5050	5050	5050	467
305	20241022	142600	239699550	5060	5060	5060	5060	52
306	20241022	142500	239436430	5080	5080	5080	5080	0
307	20241022	142400	239436430	5080	5080	5080	5080	1
308	20241022	142300	239431350	5050	5050	5050	5050	0
309	20241022	142200	239431350	5050	5050	5050	5050	0
310	20241022	142100	239431350	5050	5050	5050	5050	595
311	20241022	142000	236426600	5050	5060	5060	5050	2255
312	20241022	141900	225028280	5070	5070	5070	5070	204
313	20241022	141800	223994000	5070	5070	5070	5070	100
314	20241022	141700	223487000	5070	5070	5070	5070	7000
315	20241022	141600	187997000	5080	5080	5080	5080	0
316	20241022	141500	187997000	5080	5080	5080	5080	0
317	20241022	141400	187997000	5080	5080	5080	5080	0
318	20241022	141300	187997000	5080	5080	5080	5080	144
319	20241022	141200	187265480	5080	5080	5080	5080	6
320	20241022	141100	187235000	5080	5080	5080	5080	250
321	20241022	141000	185965000	5080	5080	5080	5080	0
322	20241022	140900	185965000	5080	5080	5080	5080	0
323	20241022	140800	185965000	5080	5080	5080	5080	0
324	20241022	140700	185965000	5080	5080	5080	5080	0
325	20241022	140600	185965000	5080	5080	5080	5080	700
326	20241022	140500	182409000	5070	5070	5070	5070	10
327	20241022	140400	182358300	5070	5070	5070	5070	0
328	20241022	140300	182358300	5070	5080	5080	5070	287
329	20241022	140200	180903000	5080	5080	5080	5080	0
330	20241022	140100	180903000	5080	5080	5080	5080	50
331	20241022	140000	180649000	5070	5070	5070	5070	0
332	20241022	135900	180649000	5070	5070	5070	5070	27
333	20241022	135800	180512110	5070	5070	5070	5070	0
334	20241022	135700	180512110	5070	5070	5070	5070	0
335	20241022	135600	180512110	5070	5070	5070	5070	543
336	20241022	135500	177759100	5080	5080	5080	5080	0
337	20241022	135400	177759100	5080	5080	5080	5080	0
338	20241022	135300	177759100	5080	5080	5080	5080	65
339	20241022	135200	177428900	5080	5080	5080	5080	0
340	20241022	135100	177428900	5080	5080	5080	5080	0
341	20241022	135000	177428900	5080	5080	5080	5080	5
342	20241022	134900	177403500	5070	5070	5070	5070	0
343	20241022	134800	177403500	5070	5070	5070	5070	0
344	20241022	134700	177403500	5070	5070	5070	5070	0
345	20241022	134600	177403500	5070	5070	5070	5070	60
346	20241022	134500	177099300	5080	5080	5080	5080	0
347	20241022	134400	177099300	5080	5080	5080	5080	0
348	20241022	134300	177099300	5080	5080	5080	5080	0
349	20241022	134200	177099300	5080	5080	5080	5080	0
350	20241022	134100	177099300	5080	5080	5080	5080	0
351	20241022	134000	177099300	5080	5080	5080	5080	0
352	20241022	133900	177099300	5080	5080	5080	5080	519
353	20241022	133800	174462780	5070	5070	5070	5070	0
354	20241022	133700	174462780	5070	5070	5070	5070	0
355	20241022	133600	174462780	5070	5070	5070	5070	0
356	20241022	133500	174462780	5070	5070	5070	5070	0
357	20241022	133400	174462780	5070	5070	5070	5070	0
358	20241022	133300	174462780	5070	5070	5070	5070	0
359	20241022	133200	174462780	5070	5070	5070	5070	0
360	20241022	133100	174462780	5070	5070	5070	5070	32
361	20241022	133000	174300540	5070	5070	5070	5070	282
362	20241022	132900	172870800	5070	5070	5070	5070	54
363	20241022	132800	172597020	5070	5070	5070	5070	0
364	20241022	132700	172597020	5070	5070	5070	5070	110
365	20241022	132600	172039320	5100	5100	5100	5100	0
366	20241022	132500	172039320	5100	5100	5100	5100	1
367	20241022	132400	172034220	5080	5080	5080	5080	704
368	20241022	132300	168457900	5080	5080	5080	5080	1241
369	20241022	132200	162153620	5100	5100	5100	5100	0
370	20241022	132100	162153620	5100	5100	5100	5100	0
371	20241022	132000	162153620	5100	5100	5100	5100	0
372	20241022	131900	162153620	5100	5100	5100	5100	0
373	20241022	131800	162153620	5100	5100	5100	5100	0
374	20241022	131700	162153620	5100	5100	5100	5100	8
375	20241022	131600	162112820	5080	5080	5080	5080	0
376	20241022	131500	162112820	5080	5080	5080	5080	0
377	20241022	131400	162112820	5080	5080	5080	5080	0
378	20241022	131300	162112820	5080	5080	5080	5080	100
379	20241022	131200	161604820	5080	5080	5080	5080	0
380	20241022	131100	161604820	5080	5080	5080	5080	0
381	20241022	131000	161604820	5080	5080	5080	5080	0
382	20241022	130900	161604820	5080	5090	5090	5080	1500
383	20241022	130800	153984650	5090	5090	5090	5090	2
384	20241022	130700	153974470	5090	5090	5090	5090	0
385	20241022	130600	153974470	5090	5090	5090	5090	0
386	20241022	130500	153974470	5090	5090	5090	5090	2
387	20241022	130400	153964290	5100	5100	5100	5100	0
388	20241022	130300	153964290	5100	5100	5100	5100	43
389	20241022	130200	153744990	5100	5100	5100	5100	481
390	20241022	130100	151291890	5080	5080	5080	5080	0
391	20241022	130000	151291890	5080	5080	5080	5080	0
392	20241022	125900	151291890	5080	5080	5080	5080	0
393	20241022	125800	151291890	5080	5080	5080	5080	220
394	20241022	125700	150174290	5080	5080	5080	5080	0
395	20241022	125600	150174290	5080	5080	5080	5080	0
396	20241022	125500	150174290	5080	5080	5080	5080	27
397	20241022	125400	150037130	5120	5120	5120	5120	0
398	20241022	125300	150037130	5120	5120	5120	5120	0
399	20241022	125200	150037130	5120	5120	5120	5120	0
400	20241022	125100	150037130	5120	5120	5120	5120	0
401	20241022	125000	150037130	5120	5120	5120	5120	30
402	20241022	124900	149883530	5090	5090	5090	5080	942
403	20241022	124800	145088830	5090	5090	5090	5090	130
404	20241022	124700	144427130	5090	5090	5090	5090	0
405	20241022	124600	144427130	5090	5090	5090	5090	0
406	20241022	124500	144427130	5090	5090	5090	5090	0
407	20241022	124400	144427130	5090	5100	5100	5090	1093
408	20241022	124300	138853100	5100	5100	5100	5100	3
409	20241022	124200	138837800	5100	5100	5100	5100	0
410	20241022	124100	138837800	5100	5100	5100	5100	27
411	20241022	124000	138700100	5100	5100	5100	5100	0
412	20241022	123900	138700100	5100	5100	5100	5100	0
413	20241022	123800	138700100	5100	5100	5100	5100	0
414	20241022	123700	138700100	5100	5100	5100	5100	0
415	20241022	123600	138700100	5100	5100	5100	5100	270
416	20241022	123500	137323100	5100	5100	5100	5100	0
417	20241022	123400	137323100	5100	5100	5100	5100	0
418	20241022	123300	137323100	5100	5100	5100	5100	0
419	20241022	123200	137323100	5100	5100	5100	5100	0
420	20241022	123100	137323100	5100	5100	5100	5100	0
421	20241022	123000	137323100	5100	5100	5100	5100	0
422	20241022	122900	137323100	5100	5100	5100	5100	0
423	20241022	122800	137323100	5100	5100	5100	5100	0
424	20241022	122700	137323100	5100	5100	5100	5100	0
425	20241022	122600	137323100	5100	5100	5100	5100	0
426	20241022	122500	137323100	5100	5100	5100	5100	0
427	20241022	122400	137323100	5100	5100	5100	5100	0
428	20241022	122300	137323100	5100	5100	5100	5100	10
429	20241022	122200	137272100	5100	5100	5100	5100	0
430	20241022	122100	137272100	5100	5100	5100	5100	0
431	20241022	122000	137272100	5100	5100	5100	5100	0
432	20241022	121900	137272100	5100	5100	5100	5100	0
433	20241022	121800	137272100	5100	5100	5100	5100	0
434	20241022	121700	137272100	5100	5100	5100	5100	0
435	20241022	121600	137272100	5100	5100	5100	5100	0
436	20241022	121500	137272100	5100	5100	5100	5100	0
437	20241022	121400	137272100	5100	5100	5100	5100	100
438	20241022	121300	136762100	5100	5110	5110	5100	373
439	20241022	121200	134857440	5130	5130	5130	5130	0
440	20241022	121100	134857440	5130	5130	5130	5130	0
441	20241022	121000	134857440	5130	5130	5130	5130	0
442	20241022	120900	134857440	5130	5130	5130	5130	0
443	20241022	120800	134857440	5130	5130	5130	5130	1
444	20241022	120700	134852310	5110	5110	5110	5110	100
445	20241022	120600	134341310	5130	5130	5130	5130	0
446	20241022	120500	134341310	5130	5130	5130	5130	0
447	20241022	120400	134341310	5130	5130	5130	5130	0
448	20241022	120300	134341310	5130	5130	5130	5130	0
449	20241022	120200	134341310	5130	5130	5130	5130	0
450	20241022	120100	134341310	5130	5130	5130	5130	0
451	20241022	120000	134341310	5130	5130	5130	5130	0
452	20241022	115900	134341310	5130	5130	5130	5130	0
453	20241022	115800	134341310	5130	5130	5130	5130	1
454	20241022	115700	134336180	5110	5110	5110	5110	0
455	20241022	115600	134336180	5110	5110	5110	5110	0
456	20241022	115500	134336180	5110	5110	5110	5110	0
457	20241022	115400	134336180	5110	5110	5110	5110	0
458	20241022	115300	134336180	5110	5110	5110	5110	1
459	20241022	115200	134331070	5140	5140	5140	5140	0
460	20241022	115100	134331070	5140	5140	5140	5140	70
461	20241022	115000	133971270	5140	5140	5140	5140	50
462	20241022	114900	133714270	5140	5120	5140	5120	181
463	20241022	114800	132784500	5120	5120	5120	5120	0
464	20241022	114700	132784500	5120	5120	5120	5120	0
465	20241022	114600	132784500	5120	5110	5120	5110	504
466	20241022	114500	130204740	5110	5110	5110	5110	0
467	20241022	114400	130204740	5110	5110	5110	5110	46
468	20241022	114300	129969680	5100	5100	5100	5100	0
469	20241022	114200	129969680	5100	5100	5100	5100	0
470	20241022	114100	129969680	5100	5100	5100	5100	0
471	20241022	114000	129969680	5100	5100	5100	5100	0
472	20241022	113900	129969680	5100	5100	5100	5100	42
473	20241022	113800	129755480	5120	5120	5120	5120	0
474	20241022	113700	129755480	5120	5120	5120	5120	39
475	20241022	113600	129555800	5120	5120	5120	5120	0
476	20241022	113500	129555800	5120	5120	5120	5120	0
477	20241022	113400	129555800	5120	5120	5120	5120	0
478	20241022	113300	129555800	5120	5120	5120	5120	0
479	20241022	113200	129555800	5120	5120	5120	5120	0
480	20241022	113100	129555800	5120	5120	5120	5120	0
481	20241022	113000	129555800	5120	5120	5120	5120	0
482	20241022	112900	129555800	5120	5120	5120	5120	0
483	20241022	112800	129555800	5120	5120	5120	5120	110
484	20241022	112700	128992600	5100	5100	5100	5100	0
485	20241022	112600	128992600	5100	5100	5100	5100	0
486	20241022	112500	128992600	5100	5100	5100	5100	0
487	20241022	112400	128992600	5100	5100	5100	5100	0
488	20241022	112300	128992600	5100	5100	5100	5100	0
489	20241022	112200	128992600	5100	5100	5100	5100	0
490	20241022	112100	128992600	5100	5100	5100	5100	0
491	20241022	112000	128992600	5100	5100	5100	5100	200
492	20241022	111900	127972600	5100	5110	5110	5100	60
493	20241022	111800	127666100	5110	5110	5110	5110	516
494	20241022	111700	125029340	5100	5100	5100	5100	193
495	20241022	111600	124045040	5110	5110	5110	5110	0
496	20241022	111500	124045040	5110	5110	5110	5110	0
497	20241022	111400	124045040	5110	5110	5110	5110	1
498	20241022	111300	124039930	5110	5110	5110	5110	0
499	20241022	111200	124039930	5110	5110	5110	5110	0
500	20241022	111100	124039930	5110	5110	5110	5110	0
501	20241022	111000	124039930	5110	5100	5110	5100	113
502	20241022	110900	123462640	5100	5100	5100	5100	86
503	20241022	110800	123024040	5100	5100	5100	5100	0
504	20241022	110700	123024040	5100	5110	5110	5100	45
505	20241022	110600	122794320	5110	5100	5110	5100	84
506	20241022	110500	122365370	5100	5090	5100	5090	1224
507	20241022	110400	116124470	5090	5090	5090	5090	0
508	20241022	110300	116124470	5090	5090	5090	5090	0
509	20241022	110200	116124470	5090	5090	5090	5090	0
510	20241022	110100	116124470	5090	5090	5090	5090	0
511	20241022	110000	116124470	5090	5090	5090	5090	0
512	20241022	105900	116124470	5090	5090	5090	5090	0
513	20241022	105800	116124470	5090	5090	5090	5090	0
514	20241022	105700	116124470	5090	5090	5090	5090	0
515	20241022	105600	116124470	5090	5080	5090	5080	111
516	20241022	105500	115560570	5090	5090	5090	5090	9
517	20241022	105400	115514760	5080	5080	5080	5080	0
518	20241022	105300	115514760	5080	5080	5080	5080	0
519	20241022	105200	115514760	5080	5080	5080	5080	41
520	20241022	105100	115306480	5080	5080	5080	5080	0
521	20241022	105000	115306480	5080	5080	5080	5080	0
522	20241022	104900	115306480	5080	5080	5080	5080	0
523	20241022	104800	115306480	5080	5080	5080	5080	0
524	20241022	104700	115306480	5080	5080	5080	5080	0
525	20241022	104600	115306480	5080	5080	5080	5080	0
526	20241022	104500	115306480	5080	5080	5080	5080	0
527	20241022	104400	115306480	5080	5080	5080	5080	0
528	20241022	104300	115306480	5080	5080	5080	5080	0
529	20241022	104200	115306480	5080	5080	5080	5080	0
530	20241022	104100	115306480	5080	5080	5080	5080	0
531	20241022	104000	115306480	5080	5080	5080	5080	0
532	20241022	103900	115306480	5080	5080	5080	5080	209
533	20241022	103800	114244760	5080	5080	5080	5080	0
534	20241022	103700	114244760	5080	5080	5080	5080	0
535	20241022	103600	114244760	5080	5080	5080	5080	0
536	20241022	103500	114244760	5080	5080	5080	5080	17
537	20241022	103400	114158400	5080	5080	5080	5080	0
538	20241022	103300	114158400	5080	5080	5080	5080	0
539	20241022	103200	114158400	5080	5080	5080	5080	22
540	20241022	103100	114046640	5070	5070	5070	5070	0
541	20241022	103000	114046640	5070	5070	5070	5070	0
542	20241022	102900	114046640	5070	5070	5070	5070	0
543	20241022	102800	114046640	5070	5070	5070	5070	291
544	20241022	102700	112571270	5070	5070	5070	5070	250
545	20241022	102600	111303770	5070	5070	5070	5070	0
546	20241022	102500	111303770	5070	5070	5070	5070	58
547	20241022	102400	111009710	5070	5070	5070	5070	0
548	20241022	102300	111009710	5070	5070	5070	5070	701
549	20241022	102200	107455640	5070	5070	5070	5070	1541
550	20241022	102100	99642770	5070	5070	5070	5070	22
551	20241022	102000	99531230	5070	5070	5070	5070	191
552	20241022	101900	98562860	5070	5070	5070	5070	0
553	20241022	101800	98562860	5070	5070	5070	5070	0
554	20241022	101700	98562860	5070	5070	5070	5070	0
555	20241022	101600	98562860	5070	5070	5070	5070	2500
556	20241022	101500	85887860	5080	5080	5080	5080	0
557	20241022	101400	85887860	5080	5080	5080	5080	0
558	20241022	101300	85887860	5080	5080	5080	5080	0
559	20241022	101200	85887860	5080	5080	5080	5080	0
560	20241022	101100	85887860	5080	5080	5080	5070	136
561	20241022	101000	85197550	5080	5080	5080	5080	146
562	20241022	100900	84455870	5080	5080	5080	5080	0
563	20241022	100800	84455870	5080	5080	5080	5080	221
564	20241022	100700	83333190	5090	5090	5090	5090	0
565	20241022	100600	83333190	5090	5090	5090	5090	1
566	20241022	100500	83328100	5070	5070	5070	5070	0
567	20241022	100400	83328100	5070	5070	5070	5070	0
568	20241022	100300	83328100	5070	5070	5070	5070	600
569	20241022	100200	80286100	5090	5090	5090	5090	2
570	20241022	100100	80275920	5080	5080	5080	5080	5
571	20241022	100000	80250520	5080	5070	5080	5070	301
572	20241022	095900	78723950	5070	5070	5070	5070	0
573	20241022	095800	78723950	5070	5070	5070	5070	125
574	20241022	095700	78090200	5080	5070	5080	5070	396
575	20241022	095600	76081470	5070	5070	5070	5070	194
576	20241022	095500	75097890	5070	5070	5070	5070	0
577	20241022	095400	75097890	5070	5070	5070	5070	0
578	20241022	095300	75097890	5070	5070	5070	5070	0
579	20241022	095200	75097890	5070	5070	5070	5070	0
580	20241022	095100	75097890	5070	5070	5070	5070	1
581	20241022	095000	75092820	5070	5070	5070	5070	0
582	20241022	094900	75092820	5070	5070	5070	5070	2056
583	20241022	094800	64668900	5070	5070	5070	5070	40
584	20241022	094700	64466100	5070	5070	5070	5070	977
585	20241022	094600	59512710	5070	5070	5070	5070	0
586	20241022	094500	59512710	5070	5070	5070	5070	2
587	20241022	094400	59502570	5070	5070	5080	5070	719
588	20241022	094300	55857020	5090	5090	5090	5090	0
589	20241022	094200	55857020	5090	5090	5090	5090	0
590	20241022	094100	55857020	5090	5090	5090	5090	0
591	20241022	094000	55857020	5090	5080	5090	5080	194
592	20241022	093900	54871490	5080	5080	5080	5080	0
593	20241022	093800	54871490	5080	5080	5080	5080	21
594	20241022	093700	54764810	5080	5080	5080	5080	0
595	20241022	093600	54764810	5080	5080	5080	5080	0
596	20241022	093500	54764810	5080	5080	5080	5080	0
597	20241022	093400	54764810	5080	5080	5080	5080	100
598	20241022	093300	54256810	5080	5080	5080	5080	0
599	20241022	093200	54256810	5080	5080	5080	5080	30
600	20241022	093100	54104410	5080	5080	5080	5080	0
601	20241022	093000	54104410	5080	5080	5080	5080	80
602	20241022	092900	53698010	5080	5080	5080	5080	0
603	20241022	092800	53698010	5080	5080	5080	5080	0
604	20241022	092700	53698010	5080	5080	5080	5080	150
605	20241022	092600	52936010	5080	5080	5080	5080	0
606	20241022	092500	52936010	5080	5080	5080	5080	122
607	20241022	092400	52316250	5080	5080	5080	5080	91
608	20241022	092300	51853970	5100	5100	5100	5100	5
609	20241022	092200	51828470	5080	5080	5080	5080	11
610	20241022	092100	51772590	5080	5080	5080	5080	0
611	20241022	092000	51772590	5080	5060	5080	5060	521
612	20241022	091900	49133290	5070	5080	5080	5070	599
613	20241022	091800	46096320	5080	5070	5080	5070	145
614	20241022	091700	45360980	5080	5080	5080	5080	689
615	20241022	091600	41860860	5080	5090	5090	5080	208
616	20241022	091500	40803820	5100	5100	5100	5100	4
617	20241022	091400	40783420	5090	5080	5090	5080	123
618	20241022	091300	40158550	5090	5090	5090	5090	30
619	20241022	091200	40005850	5090	5090	5090	5090	70
620	20241022	091100	39649550	5080	5080	5080	5080	455
621	20241022	091000	37338150	5090	5090	5090	5090	693
622	20241022	090900	33810780	5100	5100	5100	5100	10
623	20241022	090800	33759780	5110	5110	5110	5110	0
624	20241022	090700	33759780	5110	5110	5110	5110	2662
625	20241022	090600	20156960	5110	5110	5110	5110	348
626	20241022	090500	18378680	5090	5090	5090	5090	113
627	20241022	090400	17803510	5120	5120	5120	5120	5
628	20241022	090300	17777910	5120	5110	5120	5090	165
629	20241022	090200	16937020	5100	5100	5100	5100	0
630	20241022	090100	16937020	5100	5100	5100	5100	0
631	20241022	090000	16937020	5100	5090	5150	5090	3321