KissMeData/044960/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192800	283931905	4985	4985	4985	4985	1456
3	20241024	192700	283931905	4985	4985	4985	4985	0
4	20241024	192600	283931905	4985	4985	4985	4985	0
5	20241024	192500	283931905	4985	4985	4985	4985	0
6	20241024	192400	283931905	4985	4985	4985	4985	0
7	20241024	192300	283931905	4985	4985	4985	4985	0
8	20241024	192200	283931905	4985	4985	4985	4985	0
9	20241024	192100	283931905	4985	4985	4985	4985	0
10	20241024	192000	283931905	4985	4985	4985	4985	0
11	20241024	191900	283931905	4985	4985	4985	4985	0
12	20241024	191800	283931905	4985	4985	4985	4985	0
13	20241024	191700	283931905	4985	4985	4985	4985	0
14	20241024	191600	283931905	4985	4985	4985	4985	0
15	20241024	191500	283931905	4985	4985	4985	4985	0
16	20241024	191400	283931905	4985	4985	4985	4985	0
17	20241024	191300	283931905	4985	4985	4985	4985	0
18	20241024	191200	283931905	4985	4985	4985	4985	0
19	20241024	191100	283931905	4985	4985	4985	4985	0
20	20241024	191000	283931905	4985	4985	4985	4985	0
21	20241024	190900	283931905	4985	4985	4985	4985	0
22	20241024	190800	283931905	4985	4985	4985	4985	0
23	20241024	190700	283931905	4985	4985	4985	4985	0
24	20241024	190600	283931905	4985	4985	4985	4985	0
25	20241024	190500	283931905	4985	4985	4985	4985	0
26	20241024	190400	283931905	4985	4985	4985	4985	0
27	20241024	190300	283931905	4985	4985	4985	4985	0
28	20241024	190200	283931905	4985	4985	4985	4985	0
29	20241024	190100	283931905	4985	4985	4985	4985	0
30	20241024	190000	283931905	4985	4985	4985	4985	0
31	20241024	185900	283931905	4985	4985	4985	4985	0
32	20241024	185800	283931905	4985	4985	4985	4985	1456
33	20241024	185700	283931905	4985	4985	4985	4985	0
34	20241024	185600	283931905	4985	4985	4985	4985	0
35	20241024	185500	283931905	4985	4985	4985	4985	0
36	20241024	185400	283931905	4985	4985	4985	4985	0
37	20241024	185300	283931905	4985	4985	4985	4985	0
38	20241024	185200	283931905	4985	4985	4985	4985	0
39	20241024	185100	283931905	4985	4985	4985	4985	0
40	20241024	185000	283931905	4985	4985	4985	4985	0
41	20241024	184900	283931905	4985	4985	4985	4985	0
42	20241024	184800	283931905	4985	4985	4985	4985	0
43	20241024	184700	283931905	4985	4985	4985	4985	0
44	20241024	184600	283931905	4985	4985	4985	4985	0
45	20241024	184500	283931905	4985	4985	4985	4985	0
46	20241024	184400	283931905	4985	4985	4985	4985	0
47	20241024	184300	283931905	4985	4985	4985	4985	0
48	20241024	184200	283931905	4985	4985	4985	4985	0
49	20241024	184100	283931905	4985	4985	4985	4985	0
50	20241024	184000	283931905	4985	4985	4985	4985	0
51	20241024	183900	283931905	4985	4985	4985	4985	0
52	20241024	183800	283931905	4985	4985	4985	4985	0
53	20241024	183700	283931905	4985	4985	4985	4985	0
54	20241024	183600	283931905	4985	4985	4985	4985	0
55	20241024	183500	283931905	4985	4985	4985	4985	0
56	20241024	183400	283931905	4985	4985	4985	4985	0
57	20241024	183300	283931905	4985	4985	4985	4985	0
58	20241024	183200	283931905	4985	4985	4985	4985	0
59	20241024	183100	283931905	4985	4985	4985	4985	0
60	20241024	183000	283931905	4985	4985	4985	4985	0
61	20241024	182900	283931905	4985	4985	4985	4985	0
62	20241024	182800	283931905	4985	4985	4985	4985	1456
63	20241024	182700	283931905	4985	4985	4985	4985	0
64	20241024	182600	283931905	4985	4985	4985	4985	0
65	20241024	182500	283931905	4985	4985	4985	4985	0
66	20241024	182400	283931905	4985	4985	4985	4985	0
67	20241024	182300	283931905	4985	4985	4985	4985	0
68	20241024	182200	283931905	4985	4985	4985	4985	0
69	20241024	182100	283931905	4985	4985	4985	4985	0
70	20241024	182000	283931905	4985	4985	4985	4985	0
71	20241024	181900	283931905	4985	4985	4985	4985	0
72	20241024	181800	283931905	4985	4985	4985	4985	0
73	20241024	181700	283931905	4985	4985	4985	4985	0
74	20241024	181600	283931905	4985	4985	4985	4985	0
75	20241024	181500	283931905	4985	4985	4985	4985	0
76	20241024	181400	283931905	4985	4985	4985	4985	0
77	20241024	181300	283931905	4985	4985	4985	4985	0
78	20241024	181200	283931905	4985	4985	4985	4985	0
79	20241024	181100	283931905	4985	4985	4985	4985	0
80	20241024	181000	283931905	4985	4985	4985	4985	0
81	20241024	180900	283931905	4985	4985	4985	4985	0
82	20241024	180800	283931905	4985	4985	4985	4985	0
83	20241024	180700	283931905	4985	4985	4985	4985	0
84	20241024	180600	283931905	4985	4985	4985	4985	0
85	20241024	180500	283931905	4985	4985	4985	4985	0
86	20241024	180400	283931905	4985	4985	4985	4985	0
87	20241024	180300	283931905	4985	4985	4985	4985	0
88	20241024	180200	283931905	4985	4985	4985	4985	0
89	20241024	180100	283931905	4985	4985	4985	4985	0
90	20241024	180000	283931905	4985	4985	4985	4985	0
91	20241024	175900	283931905	4985	4985	4985	4985	0
92	20241024	175800	283931905	4985	4985	4985	4985	1456
93	20241024	175700	283931905	4985	4985	4985	4985	0
94	20241024	175600	283931905	4985	4985	4985	4985	0
95	20241024	175500	283931905	4985	4985	4985	4985	0
96	20241024	175400	283931905	4985	4985	4985	4985	0
97	20241024	175300	283931905	4985	4985	4985	4985	0
98	20241024	175200	283931905	4985	4985	4985	4985	0
99	20241024	175100	283931905	4985	4985	4985	4985	0
100	20241024	175000	283931905	4985	4985	4985	4985	0
101	20241024	174900	283931905	4985	4985	4985	4985	0
102	20241024	174800	283931905	4985	4985	4985	4985	0
103	20241024	174700	283931905	4985	4985	4985	4985	0
104	20241024	174600	283931905	4985	4985	4985	4985	0
105	20241024	174500	283931905	4985	4985	4985	4985	0
106	20241024	174400	283931905	4985	4985	4985	4985	0
107	20241024	174300	283931905	4985	4985	4985	4985	0
108	20241024	174200	283931905	4985	4985	4985	4985	0
109	20241024	174100	283931905	4985	4985	4985	4985	0
110	20241024	174000	283931905	4985	4985	4985	4985	0
111	20241024	173900	283931905	4985	4985	4985	4985	0
112	20241024	173800	283931905	4985	4985	4985	4985	0
113	20241024	173700	283931905	4985	4985	4985	4985	0
114	20241024	173600	283931905	4985	4985	4985	4985	0
115	20241024	173500	283931905	4985	4985	4985	4985	0
116	20241024	173400	283931905	4985	4985	4985	4985	0
117	20241024	173300	283931905	4985	4985	4985	4985	0
118	20241024	173200	283931905	4985	4985	4985	4985	0
119	20241024	173100	283931905	4985	4985	4985	4985	0
120	20241024	173000	283931905	4985	4985	4985	4985	0
121	20241024	172900	283931905	4985	4985	4985	4985	0
122	20241024	172800	283931905	4985	4985	4985	4985	1456
123	20241024	172700	283931905	4985	4985	4985	4985	0
124	20241024	172600	283931905	4985	4985	4985	4985	0
125	20241024	172500	283931905	4985	4985	4985	4985	0
126	20241024	172400	283931905	4985	4985	4985	4985	0
127	20241024	172300	283931905	4985	4985	4985	4985	0
128	20241024	172200	283931905	4985	4985	4985	4985	0
129	20241024	172100	283931905	4985	4985	4985	4985	0
130	20241024	172000	283931905	4985	4985	4985	4985	0
131	20241024	171900	283931905	4985	4985	4985	4985	0
132	20241024	171800	283931905	4985	4985	4985	4985	0
133	20241024	171700	283931905	4985	4985	4985	4985	0
134	20241024	171600	283931905	4985	4985	4985	4985	0
135	20241024	171500	283931905	4985	4985	4985	4985	0
136	20241024	171400	283931905	4985	4985	4985	4985	0
137	20241024	171300	283931905	4985	4985	4985	4985	0
138	20241024	171200	283931905	4985	4985	4985	4985	0
139	20241024	171100	283931905	4985	4985	4985	4985	0
140	20241024	171000	283931905	4985	4985	4985	4985	0
141	20241024	170900	283931905	4985	4985	4985	4985	0
142	20241024	170800	283931905	4985	4985	4985	4985	0
143	20241024	170700	283931905	4985	4985	4985	4985	0
144	20241024	170600	283931905	4985	4985	4985	4985	0
145	20241024	170500	283931905	4985	4985	4985	4985	0
146	20241024	170400	283931905	4985	4985	4985	4985	0
147	20241024	170300	283931905	4985	4985	4985	4985	0
148	20241024	170200	283931905	4985	4985	4985	4985	0
149	20241024	170100	283931905	4985	4985	4985	4985	0
150	20241024	170000	283931905	4985	4985	4985	4985	0
151	20241024	165900	283931905	4985	4985	4985	4985	0
152	20241024	165800	283931905	4985	4985	4985	4985	1456
153	20241024	165700	283931905	4985	4985	4985	4985	0
154	20241024	165600	283931905	4985	4985	4985	4985	0
155	20241024	165500	283931905	4985	4985	4985	4985	0
156	20241024	165400	283931905	4985	4985	4985	4985	0
157	20241024	165300	283931905	4985	4985	4985	4985	0
158	20241024	165200	283931905	4985	4985	4985	4985	0
159	20241024	165100	283931905	4985	4985	4985	4985	0
160	20241024	165000	283931905	4985	4985	4985	4985	0
161	20241024	164900	283931905	4985	4985	4985	4985	0
162	20241024	164800	283931905	4985	4985	4985	4985	0
163	20241024	164700	283931905	4985	4985	4985	4985	0
164	20241024	164600	283931905	4985	4985	4985	4985	0
165	20241024	164500	283931905	4985	4985	4985	4985	0
166	20241024	164400	283931905	4985	4985	4985	4985	0
167	20241024	164300	283931905	4985	4985	4985	4985	0
168	20241024	164200	283931905	4985	4985	4985	4985	0
169	20241024	164100	283931905	4985	4985	4985	4985	0
170	20241024	164000	283931905	4985	4985	4985	4985	0
171	20241024	163900	283931905	4985	4985	4985	4985	0
172	20241024	163800	283931905	4985	4985	4985	4985	0
173	20241024	163700	283931905	4985	4985	4985	4985	0
174	20241024	163600	283931905	4985	4985	4985	4985	0
175	20241024	163500	283931905	4985	4985	4985	4985	0
176	20241024	163400	283931905	4985	4985	4985	4985	0
177	20241024	163300	283931905	4985	4985	4985	4985	0
178	20241024	163200	283931905	4985	4985	4985	4985	0
179	20241024	163100	283931905	4985	4985	4985	4985	0
180	20241024	163000	283931905	4985	4985	4985	4985	0
181	20241024	162900	283931905	4985	4985	4985	4985	0
182	20241024	162800	283931905	4985	4985	4985	4985	1456
183	20241024	162700	283931905	4985	4985	4985	4985	0
184	20241024	162600	283931905	4985	4985	4985	4985	0
185	20241024	162500	283931905	4985	4985	4985	4985	0
186	20241024	162400	283931905	4985	4985	4985	4985	0
187	20241024	162300	283931905	4985	4985	4985	4985	0
188	20241024	162200	283931905	4985	4985	4985	4985	0
189	20241024	162100	283931905	4985	4985	4985	4985	0
190	20241024	162000	283931905	4985	4985	4985	4985	0
191	20241024	161900	283931905	4985	4985	4985	4985	0
192	20241024	161800	283931905	4985	4985	4985	4985	0
193	20241024	161700	283931905	4985	4985	4985	4985	0
194	20241024	161600	283931905	4985	4985	4985	4985	0
195	20241024	161500	283931905	4985	4985	4985	4985	0
196	20241024	161400	283931905	4985	4985	4985	4985	0
197	20241024	161300	283931905	4985	4985	4985	4985	0
198	20241024	161200	283931905	4985	4985	4985	4985	0
199	20241024	161100	283931905	4985	4985	4985	4985	0
200	20241024	161000	283931905	4985	4985	4985	4985	0
201	20241024	160900	283931905	4985	4985	4985	4985	0
202	20241024	160800	283931905	4985	4985	4985	4985	0
203	20241024	160700	283931905	4985	4985	4985	4985	0
204	20241024	160600	283931905	4985	4985	4985	4985	0
205	20241024	160500	283931905	4985	4985	4985	4985	0
206	20241024	160400	283931905	4985	4985	4985	4985	0
207	20241024	160300	283931905	4985	4985	4985	4985	0
208	20241024	160200	283931905	4985	4985	4985	4985	0
209	20241024	160100	283931905	4985	4985	4985	4985	0
210	20241024	160000	283931905	4985	4985	4985	4985	0
211	20241024	155900	283931905	4985	4985	4985	4985	0
212	20241024	155800	283931905	4985	4985	4985	4985	1456
213	20241024	155700	283931905	4985	4985	4985	4985	0
214	20241024	155600	283931905	4985	4985	4985	4985	0
215	20241024	155500	283931905	4985	4985	4985	4985	0
216	20241024	155400	283931905	4985	4985	4985	4985	0
217	20241024	155300	283931905	4985	4985	4985	4985	0
218	20241024	155200	283931905	4985	4985	4985	4985	0
219	20241024	155100	283931905	4985	4985	4985	4985	0
220	20241024	155000	283931905	4985	4985	4985	4985	0
221	20241024	154900	283931905	4985	4985	4985	4985	0
222	20241024	154800	283931905	4985	4985	4985	4985	0
223	20241024	154700	283931905	4985	4985	4985	4985	0
224	20241024	154600	283931905	4985	4985	4985	4985	0
225	20241024	154500	283931905	4985	4985	4985	4985	0
226	20241024	154400	283931905	4985	4985	4985	4985	0
227	20241024	154300	283931905	4985	4985	4985	4985	0
228	20241024	154200	283931905	4985	4985	4985	4985	0
229	20241024	154100	283931905	4985	4985	4985	4985	0
230	20241024	154000	283931905	4985	4985	4985	4985	0
231	20241024	153900	283931905	4985	4985	4985	4985	0
232	20241024	153800	283931905	4985	4985	4985	4985	0
233	20241024	153700	283931905	4985	4985	4985	4985	0
234	20241024	153600	283931905	4985	4985	4985	4985	0
235	20241024	153500	283931905	4985	4985	4985	4985	0
236	20241024	153400	283931905	4985	4985	4985	4985	0
237	20241024	153300	283931905	4985	4985	4985	4985	0
238	20241024	153200	283931905	4985	4985	4985	4985	0
239	20241024	153100	283931905	4985	4985	4985	4985	0
240	20241024	153000	283931905	4985	4985	4985	4985	1456
241	20241024	152900	276673745	4990	4990	4990	4990	0
242	20241024	152800	276673745	4990	4990	4990	4990	0
243	20241024	152700	276673745	4990	4990	4990	4990	0
244	20241024	152600	276673745	4990	4990	4990	4990	0
245	20241024	152500	276673745	4990	4990	4990	4990	0
246	20241024	152400	276673745	4990	4990	4990	4990	0
247	20241024	152300	276673745	4990	4990	4990	4990	0
248	20241024	152200	276673745	4990	4990	4990	4990	0
249	20241024	152100	276673745	4990	4990	4990	4990	0
250	20241024	152000	276673745	4990	4990	4990	4990	0
251	20241024	151900	276673745	4990	4995	4995	4990	224
252	20241024	151800	275555970	5030	5000	5040	4990	2884
253	20241024	151700	261159075	5040	5040	5040	5040	0
254	20241024	151600	261159075	5040	5000	5040	5000	11
255	20241024	151500	261103995	5040	5040	5040	5040	1
256	20241024	151400	261098955	5040	5040	5040	5040	0
257	20241024	151300	261098955	5040	5040	5040	5040	0
258	20241024	151200	261098955	5040	5040	5040	5040	0
259	20241024	151100	261098955	5040	5000	5040	4995	101
260	20241024	151000	260594085	5040	4995	5050	4995	3258
261	20241024	150900	244319970	4995	5020	5020	4990	14217
262	20241024	150800	173267550	5040	5030	5040	5030	1000
263	20241024	150700	168229040	5030	5030	5030	5030	0
264	20241024	150600	168229040	5030	5030	5030	5030	0
265	20241024	150500	168229040	5030	5030	5030	5030	0
266	20241024	150400	168229040	5030	5030	5030	5030	500
267	20241024	150300	165714040	5030	5050	5050	5030	2051
268	20241024	150200	155397490	5020	5020	5020	5020	2715
269	20241024	150100	141768190	5050	5050	5050	5050	1
270	20241024	150000	141763140	5020	5020	5020	5020	0
271	20241024	145900	141763140	5020	5020	5020	5020	0
272	20241024	145800	141763140	5020	5030	5030	5020	1946
273	20241024	145700	131974960	5030	5030	5060	5030	3753
274	20241024	145600	113097340	5060	5060	5060	5060	1
275	20241024	145500	113092280	5030	5060	5060	5030	3051
276	20241024	145400	97734550	5040	5040	5040	5040	5
277	20241024	145300	97709350	5060	5060	5060	5060	0
278	20241024	145200	97709350	5060	5060	5060	5060	0
279	20241024	145100	97709350	5060	5060	5060	5060	0
280	20241024	145000	97709350	5060	5060	5060	5060	1
281	20241024	144900	97704290	5040	5040	5040	5040	0
282	20241024	144800	97704290	5040	5050	5050	5040	308
283	20241024	144700	96151870	5040	5040	5040	5040	0
284	20241024	144600	96151870	5040	5040	5040	5040	0
285	20241024	144500	96151870	5040	5050	5050	5040	600
286	20241024	144400	93127380	5050	5050	5050	5050	0
287	20241024	144300	93127380	5050	5050	5050	5050	0
288	20241024	144200	93127380	5050	5050	5050	5050	0
289	20241024	144100	93127380	5050	5050	5050	5050	0
290	20241024	144000	93127380	5050	5050	5050	5050	0
291	20241024	143900	93127380	5050	5050	5050	5050	7
292	20241024	143800	93092030	5050	5050	5050	5050	0
293	20241024	143700	93092030	5050	5050	5050	5050	0
294	20241024	143600	93092030	5050	5050	5050	5050	0
295	20241024	143500	93092030	5050	5050	5050	5050	3
296	20241024	143400	93076880	5050	5050	5050	5050	450
297	20241024	143300	90804380	5050	5050	5050	5050	0
298	20241024	143200	90804380	5050	5050	5050	5050	200
299	20241024	143100	89794380	5050	5050	5050	5050	490
300	20241024	143000	87319880	5050	5050	5050	5050	0
301	20241024	142900	87319880	5050	5050	5050	5050	0
302	20241024	142800	87319880	5050	5050	5050	5050	0
303	20241024	142700	87319880	5050	5050	5050	5050	0
304	20241024	142600	87319880	5050	5050	5050	5050	0
305	20241024	142500	87319880	5050	5050	5050	5050	0
306	20241024	142400	87319880	5050	5050	5050	5050	0
307	20241024	142300	87319880	5050	5050	5050	5050	0
308	20241024	142200	87319880	5050	5050	5050	5050	0
309	20241024	142100	87319880	5050	5050	5050	5050	0
310	20241024	142000	87319880	5050	5050	5050	5050	0
311	20241024	141900	87319880	5050	5050	5050	5050	0
312	20241024	141800	87319880	5050	5050	5050	5050	10
313	20241024	141700	87269380	5050	5050	5050	5050	10
314	20241024	141600	87218880	5050	5050	5050	5050	1
315	20241024	141500	87213830	5040	5040	5040	5040	3
316	20241024	141400	87198710	5050	5050	5050	5050	0
317	20241024	141300	87198710	5050	5050	5050	5050	100
318	20241024	141200	86693710	5040	5040	5040	5040	140
319	20241024	141100	85988110	5050	5050	5050	5050	312
320	20241024	141000	84412510	5060	5060	5060	5060	0
321	20241024	140900	84412510	5060	5060	5060	5060	0
322	20241024	140800	84412510	5060	5060	5060	5060	0
323	20241024	140700	84412510	5060	5060	5060	5060	0
324	20241024	140600	84412510	5060	5060	5060	5060	0
325	20241024	140500	84412510	5060	5060	5060	5060	29
326	20241024	140400	84265770	5070	5060	5070	5060	2
327	20241024	140300	84255640	5080	5080	5080	5080	0
328	20241024	140200	84255640	5080	5080	5080	5080	0
329	20241024	140100	84255640	5080	5080	5080	5080	0
330	20241024	140000	84255640	5080	5080	5080	5080	1
331	20241024	135900	84250560	5060	5060	5060	5060	0
332	20241024	135800	84250560	5060	5060	5060	5060	0
333	20241024	135700	84250560	5060	5060	5060	5060	0
334	20241024	135600	84250560	5060	5060	5060	5060	0
335	20241024	135500	84250560	5060	5060	5060	5060	3
336	20241024	135400	84235380	5080	5080	5080	5080	0
337	20241024	135300	84235380	5080	5080	5080	5080	0
338	20241024	135200	84235380	5080	5080	5080	5080	0
339	20241024	135100	84235380	5080	5080	5080	5080	1
340	20241024	135000	84230300	5060	5060	5060	5060	0
341	20241024	134900	84230300	5060	5060	5060	5060	0
342	20241024	134800	84230300	5060	5060	5060	5060	0
343	20241024	134700	84230300	5060	5060	5060	5060	0
344	20241024	134600	84230300	5060	5060	5060	5060	0
345	20241024	134500	84230300	5060	5060	5060	5060	0
346	20241024	134400	84230300	5060	5060	5060	5060	0
347	20241024	134300	84230300	5060	5060	5060	5060	0
348	20241024	134200	84230300	5060	5060	5060	5060	0
349	20241024	134100	84230300	5060	5060	5060	5060	0
350	20241024	134000	84230300	5060	5060	5060	5060	0
351	20241024	133900	84230300	5060	5060	5060	5060	0
352	20241024	133800	84230300	5060	5060	5060	5060	0
353	20241024	133700	84230300	5060	5060	5060	5060	100
354	20241024	133600	83724300	5060	5060	5060	5060	0
355	20241024	133500	83724300	5060	5060	5060	5060	3
356	20241024	133400	83709120	5080	5080	5080	5080	0
357	20241024	133300	83709120	5080	5080	5080	5080	0
358	20241024	133200	83709120	5080	5080	5080	5080	9
359	20241024	133100	83663400	5080	5080	5080	5080	30
360	20241024	133000	83511000	5080	5080	5080	5080	0
361	20241024	132900	83511000	5080	5080	5080	5080	0
362	20241024	132800	83511000	5080	5080	5080	5080	0
363	20241024	132700	83511000	5080	5080	5080	5080	1
364	20241024	132600	83505920	5060	5080	5080	5060	101
365	20241024	132500	82994840	5070	5070	5070	5070	197
366	20241024	132400	81996050	5070	5070	5070	5070	0
367	20241024	132300	81996050	5070	5060	5070	5060	91
368	20241024	132200	81535480	5060	5060	5060	5060	176
369	20241024	132100	80644920	5060	5060	5060	5060	0
370	20241024	132000	80644920	5060	5060	5060	5060	4
371	20241024	131900	80624680	5060	5060	5060	5060	740
372	20241024	131800	76880280	5060	5060	5060	5060	1099
373	20241024	131700	71319340	5060	5060	5060	5060	0
374	20241024	131600	71319340	5060	5060	5060	5060	1
375	20241024	131500	71314280	5050	5050	5050	5050	4
376	20241024	131400	71294080	5050	5050	5050	5050	0
377	20241024	131300	71294080	5050	5050	5050	5050	0
378	20241024	131200	71294080	5050	5050	5050	5050	851
379	20241024	131100	66996530	5050	5050	5050	5050	0
380	20241024	131000	66996530	5050	5050	5050	5050	0
381	20241024	130900	66996530	5050	5050	5050	5050	1
382	20241024	130800	66991480	5020	5020	5020	5020	0
383	20241024	130700	66991480	5020	5030	5030	5020	97
384	20241024	130600	66504050	5030	5040	5040	5030	209
385	20241024	130500	65451690	5030	5030	5030	5030	0
386	20241024	130400	65451690	5030	5030	5030	5030	50
387	20241024	130300	65200190	5030	5030	5030	5030	446
388	20241024	130200	62956810	5070	5070	5070	5070	0
389	20241024	130100	62956810	5070	5030	5070	5030	500
390	20241024	130000	60441770	5040	5030	5040	5030	101
391	20241024	125900	59933730	5040	5040	5040	5030	309
392	20241024	125800	58379340	5050	5050	5050	5050	1
393	20241024	125700	58374290	5040	5040	5040	5040	1599
394	20241024	125600	50315330	5050	5050	5050	5050	50
395	20241024	125500	50062830	5050	5050	5050	5050	124
396	20241024	125400	49436630	5070	5070	5070	5070	0
397	20241024	125300	49436630	5070	5060	5070	5060	2
398	20241024	125200	49426500	5050	5050	5050	5050	25
399	20241024	125100	49300250	5080	5080	5080	5080	0
400	20241024	125000	49300250	5080	5080	5080	5080	0
401	20241024	124900	49300250	5080	5080	5080	5080	0
402	20241024	124800	49300250	5080	5080	5080	5080	0
403	20241024	124700	49300250	5080	5080	5080	5080	0
404	20241024	124600	49300250	5080	5080	5080	5080	0
405	20241024	124500	49300250	5080	5080	5080	5080	0
406	20241024	124400	49300250	5080	5080	5080	5080	0
407	20241024	124300	49300250	5080	5080	5080	5080	1
408	20241024	124200	49295170	5060	5060	5060	5060	779
409	20241024	124100	45353430	5060	5060	5060	5060	0
410	20241024	124000	45353430	5060	5060	5060	5060	0
411	20241024	123900	45353430	5060	5060	5060	5060	0
412	20241024	123800	45353430	5060	5060	5060	5060	0
413	20241024	123700	45353430	5060	5060	5060	5060	0
414	20241024	123600	45353430	5060	5060	5060	5060	0
415	20241024	123500	45353430	5060	5060	5060	5060	4
416	20241024	123400	45333190	5080	5080	5080	5080	0
417	20241024	123300	45333190	5080	5080	5080	5080	0
418	20241024	123200	45333190	5080	5080	5080	5080	0
419	20241024	123100	45333190	5080	5080	5080	5080	0
420	20241024	123000	45333190	5080	5080	5080	5080	0
421	20241024	122900	45333190	5080	5080	5080	5080	0
422	20241024	122800	45333190	5080	5080	5080	5080	0
423	20241024	122700	45333190	5080	5080	5080	5080	0
424	20241024	122600	45333190	5080	5080	5080	5080	0
425	20241024	122500	45333190	5080	5080	5080	5080	0
426	20241024	122400	45333190	5080	5080	5080	5080	0
427	20241024	122300	45333190	5080	5080	5080	5080	0
428	20241024	122200	45333190	5080	5080	5080	5080	0
429	20241024	122100	45333190	5080	5080	5080	5080	0
430	20241024	122000	45333190	5080	5080	5080	5080	0
431	20241024	121900	45333190	5080	5080	5080	5080	0
432	20241024	121800	45333190	5080	5080	5080	5080	0
433	20241024	121700	45333190	5080	5080	5080	5080	0
434	20241024	121600	45333190	5080	5080	5080	5080	1
435	20241024	121500	45328110	5060	5060	5060	5060	4
436	20241024	121400	45307870	5080	5080	5080	5080	0
437	20241024	121300	45307870	5080	5080	5080	5080	0
438	20241024	121200	45307870	5080	5080	5080	5080	0
439	20241024	121100	45307870	5080	5080	5080	5080	0
440	20241024	121000	45307870	5080	5080	5080	5080	0
441	20241024	120900	45307870	5080	5080	5080	5080	0
442	20241024	120800	45307870	5080	5080	5080	5080	1
443	20241024	120700	45302790	5060	5060	5060	5060	0
444	20241024	120600	45302790	5060	5060	5060	5060	0
445	20241024	120500	45302790	5060	5060	5060	5060	265
446	20241024	120400	43961890	5060	5060	5060	5060	0
447	20241024	120300	43961890	5060	5060	5060	5060	0
448	20241024	120200	43961890	5060	5060	5060	5060	0
449	20241024	120100	43961890	5060	5060	5060	5060	0
450	20241024	120000	43961890	5060	5060	5060	5060	0
451	20241024	115900	43961890	5060	5060	5060	5060	0
452	20241024	115800	43961890	5060	5060	5060	5060	0
453	20241024	115700	43961890	5060	5060	5060	5060	0
454	20241024	115600	43961890	5060	5070	5070	5060	49
455	20241024	115500	43713910	5060	5060	5060	5060	149
456	20241024	115400	42959970	5050	5050	5050	5050	10
457	20241024	115300	42909470	5080	5080	5080	5080	0
458	20241024	115200	42909470	5080	5080	5080	5080	1613
459	20241024	115100	34715430	5080	5080	5080	5080	0
460	20241024	115000	34715430	5080	5080	5080	5080	0
461	20241024	114900	34715430	5080	5080	5080	5080	0
462	20241024	114800	34715430	5080	5080	5080	5080	0
463	20241024	114700	34715430	5080	5080	5080	5080	10
464	20241024	114600	34664630	5080	5080	5080	5080	0
465	20241024	114500	34664630	5080	5080	5080	5080	0
466	20241024	114400	34664630	5080	5080	5080	5080	0
467	20241024	114300	34664630	5080	5080	5080	5080	0
468	20241024	114200	34664630	5080	5080	5080	5080	0
469	20241024	114100	34664630	5080	5080	5080	5080	0
470	20241024	114000	34664630	5080	5080	5080	5080	0
471	20241024	113900	34664630	5080	5080	5080	5080	0
472	20241024	113800	34664630	5080	5060	5080	5050	356
473	20241024	113700	32866730	5060	5060	5060	5060	0
474	20241024	113600	32866730	5060	5060	5060	5060	0
475	20241024	113500	32866730	5060	5060	5060	5060	0
476	20241024	113400	32866730	5060	5060	5060	5060	203
477	20241024	113300	31839550	5080	5050	5080	5050	53
478	20241024	113200	31571870	5080	5080	5080	5080	1
479	20241024	113100	31566790	5060	5060	5060	5060	54
480	20241024	113000	31293550	5080	5080	5080	5080	0
481	20241024	112900	31293550	5080	5080	5080	5080	0
482	20241024	112800	31293550	5080	5080	5080	5080	0
483	20241024	112700	31293550	5080	5080	5080	5080	0
484	20241024	112600	31293550	5080	5080	5080	5080	0
485	20241024	112500	31293550	5080	5070	5080	5060	763
486	20241024	112400	27432550	5080	5080	5080	5080	5
487	20241024	112300	27407150	5080	5080	5080	5080	0
488	20241024	112200	27407150	5080	5080	5080	5080	0
489	20241024	112100	27407150	5080	5080	5080	5080	1
490	20241024	112000	27402070	5080	5080	5080	5080	0
491	20241024	111900	27402070	5080	5080	5080	5080	1
492	20241024	111800	27396990	5060	5060	5060	5060	200
493	20241024	111700	26384990	5080	5080	5080	5080	0
494	20241024	111600	26384990	5080	5080	5080	5080	1
495	20241024	111500	26379910	5060	5060	5060	5060	4
496	20241024	111400	26359670	5080	5080	5080	5080	0
497	20241024	111300	26359670	5080	5080	5080	5080	0
498	20241024	111200	26359670	5080	5080	5080	5080	0
499	20241024	111100	26359670	5080	5080	5080	5080	0
500	20241024	111000	26359670	5080	5080	5080	5080	0
501	20241024	110900	26359670	5080	5080	5080	5080	0
502	20241024	110800	26359670	5080	5080	5080	5080	0
503	20241024	110700	26359670	5080	5080	5080	5080	0
504	20241024	110600	26359670	5080	5080	5080	5080	2
505	20241024	110500	26349510	5080	5080	5080	5080	161
506	20241024	110400	25531630	5080	5080	5080	5080	0
507	20241024	110300	25531630	5080	5080	5080	5080	1
508	20241024	110200	25526550	5060	5060	5060	5060	371
509	20241024	110100	23649290	5060	5060	5060	5060	1
510	20241024	110000	23644230	5050	5050	5050	5050	0
511	20241024	105900	23644230	5050	5050	5050	5050	0
512	20241024	105800	23644230	5050	5050	5050	5050	0
513	20241024	105700	23644230	5050	5050	5050	5050	0
514	20241024	105600	23644230	5050	5050	5050	5050	0
515	20241024	105500	23644230	5050	5060	5060	5050	54
516	20241024	105400	23371030	5050	5050	5050	5050	58
517	20241024	105300	23078130	5050	5050	5050	5050	0
518	20241024	105200	23078130	5050	5050	5050	5050	300
519	20241024	105100	21563130	5060	5060	5060	5060	0
520	20241024	105000	21563130	5060	5060	5060	5060	0
521	20241024	104900	21563130	5060	5060	5060	5060	0
522	20241024	104800	21563130	5060	5060	5060	5060	0
523	20241024	104700	21563130	5060	5060	5060	5060	1
524	20241024	104600	21558070	5060	5060	5060	5060	1
525	20241024	104500	21553010	5060	5060	5060	5060	0
526	20241024	104400	21553010	5060	5060	5060	5060	0
527	20241024	104300	21553010	5060	5060	5060	5060	0
528	20241024	104200	21553010	5060	5060	5060	5060	0
529	20241024	104100	21553010	5060	5060	5060	5060	0
530	20241024	104000	21553010	5060	5060	5060	5060	0
531	20241024	103900	21553010	5060	5060	5060	5060	46
532	20241024	103800	21320250	5060	5060	5060	5060	0
533	20241024	103700	21320250	5060	5060	5060	5060	0
534	20241024	103600	21320250	5060	5060	5060	5060	1
535	20241024	103500	21315190	5050	5050	5050	5050	4
536	20241024	103400	21294990	5060	5060	5060	5060	0
537	20241024	103300	21294990	5060	5060	5060	5060	0
538	20241024	103200	21294990	5060	5060	5060	5060	0
539	20241024	103100	21294990	5060	5060	5060	5060	2
540	20241024	103000	21284870	5060	5060	5060	5060	0
541	20241024	102900	21284870	5060	5060	5060	5060	0
542	20241024	102800	21284870	5060	5060	5060	5060	0
543	20241024	102700	21284870	5060	5060	5060	5060	0
544	20241024	102600	21284870	5060	5060	5060	5060	0
545	20241024	102500	21284870	5060	5060	5060	5060	5
546	20241024	102400	21259570	5060	5060	5060	5060	0
547	20241024	102300	21259570	5060	5060	5060	5060	1
548	20241024	102200	21254510	5060	5060	5060	5060	0
549	20241024	102100	21254510	5060	5060	5060	5060	183
550	20241024	102000	20328530	5060	5060	5060	5060	160
551	20241024	101900	19518930	5070	5070	5070	5070	0
552	20241024	101800	19518930	5070	5070	5070	5070	0
553	20241024	101700	19518930	5070	5070	5070	5070	2
554	20241024	101600	19508790	5060	5060	5060	5060	0
555	20241024	101500	19508790	5060	5060	5060	5060	4
556	20241024	101400	19488550	5070	5070	5070	5070	0
557	20241024	101300	19488550	5070	5070	5070	5070	197
558	20241024	101200	18489760	5070	5070	5070	5070	444
559	20241024	101100	16238680	5080	5080	5080	5080	0
560	20241024	101000	16238680	5080	5080	5080	5080	0
561	20241024	100900	16238680	5080	5080	5080	5080	0
562	20241024	100800	16238680	5080	5080	5080	5080	0
563	20241024	100700	16238680	5080	5080	5080	5080	0
564	20241024	100600	16238680	5080	5080	5080	5070	40
565	20241024	100500	16035780	5080	5080	5080	5080	0
566	20241024	100400	16035780	5080	5080	5080	5080	0
567	20241024	100300	16035780	5080	5080	5080	5080	0
568	20241024	100200	16035780	5080	5080	5080	5080	0
569	20241024	100100	16035780	5080	5080	5080	5080	0
570	20241024	100000	16035780	5080	5080	5080	5080	0
571	20241024	095900	16035780	5080	5080	5080	5080	0
572	20241024	095800	16035780	5080	5080	5080	5080	0
573	20241024	095700	16035780	5080	5080	5080	5080	0
574	20241024	095600	16035780	5080	5080	5080	5080	0
575	20241024	095500	16035780	5080	5080	5080	5080	0
576	20241024	095400	16035780	5080	5080	5080	5080	0
577	20241024	095300	16035780	5080	5080	5080	5080	0
578	20241024	095200	16035780	5080	5080	5080	5080	0
579	20241024	095100	16035780	5080	5080	5080	5080	0
580	20241024	095000	16035780	5080	5080	5080	5080	0
581	20241024	094900	16035780	5080	5080	5080	5080	0
582	20241024	094800	16035780	5080	5080	5080	5080	0
583	20241024	094700	16035780	5080	5080	5080	5080	0
584	20241024	094600	16035780	5080	5080	5080	5080	0
585	20241024	094500	16035780	5080	5080	5080	5080	0
586	20241024	094400	16035780	5080	5080	5080	5080	0
587	20241024	094300	16035780	5080	5050	5080	5050	43
588	20241024	094200	15818540	5050	5050	5050	5050	58
589	20241024	094100	15525640	5050	5050	5050	5050	0
590	20241024	094000	15525640	5050	5050	5050	5050	0
591	20241024	093900	15525640	5050	5050	5050	5050	1
592	20241024	093800	15520590	5040	5040	5040	5040	5
593	20241024	093700	15495390	5050	5050	5050	5050	0
594	20241024	093600	15495390	5050	5040	5050	5040	6
595	20241024	093500	15465130	5060	5060	5060	5060	0
596	20241024	093400	15465130	5060	5060	5060	5060	0
597	20241024	093300	15465130	5060	5060	5060	5060	0
598	20241024	093200	15465130	5060	5060	5060	5060	0
599	20241024	093100	15465130	5060	5060	5060	5060	0
600	20241024	093000	15465130	5060	5060	5060	5060	0
601	20241024	092900	15465130	5060	5060	5060	5060	0
602	20241024	092800	15465130	5060	5060	5060	5060	0
603	20241024	092700	15465130	5060	5060	5060	5060	1
604	20241024	092600	15460070	5040	5060	5060	5040	601
605	20241024	092500	12430100	5050	5060	5060	5050	42
606	20241024	092400	12217980	5050	5060	5060	5050	31
607	20241024	092300	12061420	5060	5060	5060	5060	0
608	20241024	092200	12061420	5060	5060	5060	5060	16
609	20241024	092100	11980460	5070	5070	5070	5070	0
610	20241024	092000	11980460	5070	5070	5070	5070	0
611	20241024	091900	11980460	5070	5050	5070	5050	823
612	20241024	091800	7824290	5080	5050	5080	5050	131
613	20241024	091700	7162710	5080	5080	5080	5080	1
614	20241024	091600	7157630	5070	5070	5070	5070	1
615	20241024	091500	7152560	5080	5080	5080	5050	188
616	20241024	091400	6200450	5070	5070	5070	5070	9
617	20241024	091300	6154820	5080	5080	5080	5080	0
618	20241024	091200	6154820	5080	5080	5080	5080	0
619	20241024	091100	6154820	5080	5080	5080	5080	2
620	20241024	091000	6144660	5080	5060	5080	5050	382
621	20241024	090900	4212200	5060	5070	5070	5060	404
622	20241024	090800	2167460	5110	5110	5110	5110	0
623	20241024	090700	2167460	5110	5110	5110	5110	0
624	20241024	090600	2167460	5110	5110	5110	5110	1
625	20241024	090500	2162350	5110	5110	5110	5110	0
626	20241024	090400	2162350	5110	5100	5120	5070	36
627	20241024	090300	1979620	5060	5060	5060	5060	59
628	20241024	090200	1681080	5100	5100	5100	5100	1
629	20241024	090100	1675980	5060	5100	5100	5060	319
630	20241024	090000	61220	5120	5100	5120	5100	12