KissMeData/003680/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184100	206197920	5070	5070	5070	5070	952
3	20241022	184000	206197920	5070	5070	5070	5070	0
4	20241022	183900	206197920	5070	5070	5070	5070	0
5	20241022	183800	206197920	5070	5070	5070	5070	0
6	20241022	183700	206197920	5070	5070	5070	5070	0
7	20241022	183600	206197920	5070	5070	5070	5070	0
8	20241022	183500	206197920	5070	5070	5070	5070	0
9	20241022	183400	206197920	5070	5070	5070	5070	0
10	20241022	183300	206197920	5070	5070	5070	5070	0
11	20241022	183200	206197920	5070	5070	5070	5070	0
12	20241022	183100	206197920	5070	5070	5070	5070	0
13	20241022	183000	206197920	5070	5070	5070	5070	0
14	20241022	182900	206197920	5070	5070	5070	5070	0
15	20241022	182800	206197920	5070	5070	5070	5070	0
16	20241022	182700	206197920	5070	5070	5070	5070	0
17	20241022	182600	206197920	5070	5070	5070	5070	0
18	20241022	182500	206197920	5070	5070	5070	5070	0
19	20241022	182400	206197920	5070	5070	5070	5070	0
20	20241022	182300	206197920	5070	5070	5070	5070	0
21	20241022	182200	206197920	5070	5070	5070	5070	0
22	20241022	182100	206197920	5070	5070	5070	5070	0
23	20241022	182000	206197920	5070	5070	5070	5070	0
24	20241022	181900	206197920	5070	5070	5070	5070	0
25	20241022	181800	206197920	5070	5070	5070	5070	0
26	20241022	181700	206197920	5070	5070	5070	5070	0
27	20241022	181600	206197920	5070	5070	5070	5070	0
28	20241022	181500	206197920	5070	5070	5070	5070	0
29	20241022	181400	206197920	5070	5070	5070	5070	0
30	20241022	181300	206197920	5070	5070	5070	5070	0
31	20241022	181200	206197920	5070	5070	5070	5070	0
32	20241022	181100	206197920	5070	5070	5070	5070	952
33	20241022	181000	206197920	5070	5070	5070	5070	0
34	20241022	180900	206197920	5070	5070	5070	5070	0
35	20241022	180800	206197920	5070	5070	5070	5070	0
36	20241022	180700	206197920	5070	5070	5070	5070	0
37	20241022	180600	206197920	5070	5070	5070	5070	0
38	20241022	180500	206197920	5070	5070	5070	5070	0
39	20241022	180400	206197920	5070	5070	5070	5070	0
40	20241022	180300	206197920	5070	5070	5070	5070	0
41	20241022	180200	206197920	5070	5070	5070	5070	0
42	20241022	180100	206197920	5070	5070	5070	5070	0
43	20241022	180000	206197920	5070	5070	5070	5070	0
44	20241022	175900	206197920	5070	5070	5070	5070	0
45	20241022	175800	206197920	5070	5070	5070	5070	0
46	20241022	175700	206197920	5070	5070	5070	5070	0
47	20241022	175600	206197920	5070	5070	5070	5070	0
48	20241022	175500	206197920	5070	5070	5070	5070	0
49	20241022	175400	206197920	5070	5070	5070	5070	0
50	20241022	175300	206197920	5070	5070	5070	5070	0
51	20241022	175200	206197920	5070	5070	5070	5070	0
52	20241022	175100	206197920	5070	5070	5070	5070	0
53	20241022	175000	206197920	5070	5070	5070	5070	0
54	20241022	174900	206197920	5070	5070	5070	5070	0
55	20241022	174800	206197920	5070	5070	5070	5070	0
56	20241022	174700	206197920	5070	5070	5070	5070	0
57	20241022	174600	206197920	5070	5070	5070	5070	0
58	20241022	174500	206197920	5070	5070	5070	5070	0
59	20241022	174400	206197920	5070	5070	5070	5070	0
60	20241022	174300	206197920	5070	5070	5070	5070	0
61	20241022	174200	206197920	5070	5070	5070	5070	0
62	20241022	174100	206197920	5070	5070	5070	5070	952
63	20241022	174000	206197920	5070	5070	5070	5070	0
64	20241022	173900	206197920	5070	5070	5070	5070	0
65	20241022	173800	206197920	5070	5070	5070	5070	0
66	20241022	173700	206197920	5070	5070	5070	5070	0
67	20241022	173600	206197920	5070	5070	5070	5070	0
68	20241022	173500	206197920	5070	5070	5070	5070	0
69	20241022	173400	206197920	5070	5070	5070	5070	0
70	20241022	173300	206197920	5070	5070	5070	5070	0
71	20241022	173200	206197920	5070	5070	5070	5070	0
72	20241022	173100	206197920	5070	5070	5070	5070	0
73	20241022	173000	206197920	5070	5070	5070	5070	0
74	20241022	172900	206197920	5070	5070	5070	5070	0
75	20241022	172800	206197920	5070	5070	5070	5070	0
76	20241022	172700	206197920	5070	5070	5070	5070	0
77	20241022	172600	206197920	5070	5070	5070	5070	0
78	20241022	172500	206197920	5070	5070	5070	5070	0
79	20241022	172400	206197920	5070	5070	5070	5070	0
80	20241022	172300	206197920	5070	5070	5070	5070	0
81	20241022	172200	206197920	5070	5070	5070	5070	0
82	20241022	172100	206197920	5070	5070	5070	5070	0
83	20241022	172000	206197920	5070	5070	5070	5070	0
84	20241022	171900	206197920	5070	5070	5070	5070	0
85	20241022	171800	206197920	5070	5070	5070	5070	0
86	20241022	171700	206197920	5070	5070	5070	5070	0
87	20241022	171600	206197920	5070	5070	5070	5070	0
88	20241022	171500	206197920	5070	5070	5070	5070	0
89	20241022	171400	206197920	5070	5070	5070	5070	0
90	20241022	171300	206197920	5070	5070	5070	5070	0
91	20241022	171200	206197920	5070	5070	5070	5070	0
92	20241022	171100	206197920	5070	5070	5070	5070	952
93	20241022	171000	206197920	5070	5070	5070	5070	0
94	20241022	170900	206197920	5070	5070	5070	5070	0
95	20241022	170800	206197920	5070	5070	5070	5070	0
96	20241022	170700	206197920	5070	5070	5070	5070	0
97	20241022	170600	206197920	5070	5070	5070	5070	0
98	20241022	170500	206197920	5070	5070	5070	5070	0
99	20241022	170400	206197920	5070	5070	5070	5070	0
100	20241022	170300	206197920	5070	5070	5070	5070	0
101	20241022	170200	206197920	5070	5070	5070	5070	0
102	20241022	170100	206197920	5070	5070	5070	5070	0
103	20241022	170000	206197920	5070	5070	5070	5070	0
104	20241022	165900	206197920	5070	5070	5070	5070	0
105	20241022	165800	206197920	5070	5070	5070	5070	0
106	20241022	165700	206197920	5070	5070	5070	5070	0
107	20241022	165600	206197920	5070	5070	5070	5070	0
108	20241022	165500	206197920	5070	5070	5070	5070	0
109	20241022	165400	206197920	5070	5070	5070	5070	0
110	20241022	165300	206197920	5070	5070	5070	5070	0
111	20241022	165200	206197920	5070	5070	5070	5070	0
112	20241022	165100	206197920	5070	5070	5070	5070	0
113	20241022	165000	206197920	5070	5070	5070	5070	0
114	20241022	164900	206197920	5070	5070	5070	5070	0
115	20241022	164800	206197920	5070	5070	5070	5070	0
116	20241022	164700	206197920	5070	5070	5070	5070	0
117	20241022	164600	206197920	5070	5070	5070	5070	0
118	20241022	164500	206197920	5070	5070	5070	5070	0
119	20241022	164400	206197920	5070	5070	5070	5070	0
120	20241022	164300	206197920	5070	5070	5070	5070	0
121	20241022	164200	206197920	5070	5070	5070	5070	0
122	20241022	164100	206197920	5070	5070	5070	5070	952
123	20241022	164000	206197920	5070	5070	5070	5070	0
124	20241022	163900	206197920	5070	5070	5070	5070	0
125	20241022	163800	206197920	5070	5070	5070	5070	0
126	20241022	163700	206197920	5070	5070	5070	5070	0
127	20241022	163600	206197920	5070	5070	5070	5070	0
128	20241022	163500	206197920	5070	5070	5070	5070	0
129	20241022	163400	206197920	5070	5070	5070	5070	0
130	20241022	163300	206197920	5070	5070	5070	5070	0
131	20241022	163200	206197920	5070	5070	5070	5070	0
132	20241022	163100	206197920	5070	5070	5070	5070	0
133	20241022	163000	206197920	5070	5070	5070	5070	0
134	20241022	162900	206197920	5070	5070	5070	5070	0
135	20241022	162800	206197920	5070	5070	5070	5070	0
136	20241022	162700	206197920	5070	5070	5070	5070	0
137	20241022	162600	206197920	5070	5070	5070	5070	0
138	20241022	162500	206197920	5070	5070	5070	5070	0
139	20241022	162400	206197920	5070	5070	5070	5070	0
140	20241022	162300	206197920	5070	5070	5070	5070	0
141	20241022	162200	206197920	5070	5070	5070	5070	0
142	20241022	162100	206197920	5070	5070	5070	5070	0
143	20241022	162000	206197920	5070	5070	5070	5070	0
144	20241022	161900	206197920	5070	5070	5070	5070	0
145	20241022	161800	206197920	5070	5070	5070	5070	0
146	20241022	161700	206197920	5070	5070	5070	5070	0
147	20241022	161600	206197920	5070	5070	5070	5070	0
148	20241022	161500	206197920	5070	5070	5070	5070	0
149	20241022	161400	206197920	5070	5070	5070	5070	0
150	20241022	161300	206197920	5070	5070	5070	5070	0
151	20241022	161200	206197920	5070	5070	5070	5070	0
152	20241022	161100	206197920	5070	5070	5070	5070	952
153	20241022	161000	206197920	5070	5070	5070	5070	0
154	20241022	160900	206197920	5070	5070	5070	5070	0
155	20241022	160800	206197920	5070	5070	5070	5070	0
156	20241022	160700	206197920	5070	5070	5070	5070	0
157	20241022	160600	206197920	5070	5070	5070	5070	0
158	20241022	160500	206197920	5070	5070	5070	5070	0
159	20241022	160400	206197920	5070	5070	5070	5070	0
160	20241022	160300	206197920	5070	5070	5070	5070	0
161	20241022	160200	206197920	5070	5070	5070	5070	0
162	20241022	160100	206197920	5070	5070	5070	5070	0
163	20241022	160000	206197920	5070	5070	5070	5070	0
164	20241022	155900	206197920	5070	5070	5070	5070	0
165	20241022	155800	206197920	5070	5070	5070	5070	0
166	20241022	155700	206197920	5070	5070	5070	5070	0
167	20241022	155600	206197920	5070	5070	5070	5070	0
168	20241022	155500	206197920	5070	5070	5070	5070	0
169	20241022	155400	206197920	5070	5070	5070	5070	0
170	20241022	155300	206197920	5070	5070	5070	5070	0
171	20241022	155200	206197920	5070	5070	5070	5070	0
172	20241022	155100	206197920	5070	5070	5070	5070	0
173	20241022	155000	206197920	5070	5070	5070	5070	0
174	20241022	154900	206197920	5070	5070	5070	5070	0
175	20241022	154800	206197920	5070	5070	5070	5070	0
176	20241022	154700	206197920	5070	5070	5070	5070	0
177	20241022	154600	206197920	5070	5070	5070	5070	0
178	20241022	154500	206197920	5070	5070	5070	5070	0
179	20241022	154400	206197920	5070	5070	5070	5070	0
180	20241022	154300	206197920	5070	5070	5070	5070	0
181	20241022	154200	206197920	5070	5070	5070	5070	0
182	20241022	154100	206197920	5070	5070	5070	5070	952
183	20241022	154000	206197920	5070	5070	5070	5070	0
184	20241022	153900	206197920	5070	5070	5070	5070	0
185	20241022	153800	206197920	5070	5070	5070	5070	0
186	20241022	153700	206197920	5070	5070	5070	5070	0
187	20241022	153600	206197920	5070	5070	5070	5070	0
188	20241022	153500	206197920	5070	5070	5070	5070	0
189	20241022	153400	206197920	5070	5070	5070	5070	0
190	20241022	153300	206197920	5070	5070	5070	5070	0
191	20241022	153200	206197920	5070	5070	5070	5070	0
192	20241022	153100	206197920	5070	5070	5070	5070	0
193	20241022	153000	206197920	5070	5070	5070	5070	952
194	20241022	152900	201371280	5090	5090	5090	5090	0
195	20241022	152800	201371280	5090	5090	5090	5090	0
196	20241022	152700	201371280	5090	5090	5090	5090	0
197	20241022	152600	201371280	5090	5090	5090	5090	0
198	20241022	152500	201371280	5090	5090	5090	5090	0
199	20241022	152400	201371280	5090	5090	5090	5090	0
200	20241022	152300	201371280	5090	5090	5090	5090	0
201	20241022	152200	201371280	5090	5090	5090	5090	0
202	20241022	152100	201371280	5090	5090	5090	5090	0
203	20241022	152000	201371280	5090	5090	5090	5090	0
204	20241022	151900	201371280	5090	5080	5090	5080	22
205	20241022	151800	201259320	5070	5070	5090	5070	334
206	20241022	151700	199562630	5080	5080	5080	5080	51
207	20241022	151600	199303550	5090	5090	5090	5090	100
208	20241022	151500	198794550	5090	5090	5090	5090	0
209	20241022	151400	198794550	5090	5090	5090	5090	16
210	20241022	151300	198713110	5080	5080	5080	5080	44
211	20241022	151200	198489590	5090	5090	5090	5090	0
212	20241022	151100	198489590	5090	5090	5090	5090	0
213	20241022	151000	198489590	5090	5090	5090	5090	0
214	20241022	150900	198489590	5090	5090	5090	5090	0
215	20241022	150800	198489590	5090	5090	5090	5090	1000
216	20241022	150700	193399590	5070	5070	5070	5070	148
217	20241022	150600	192649230	5080	5080	5080	5080	55
218	20241022	150500	192369830	5080	5080	5080	5080	0
219	20241022	150400	192369830	5080	5070	5080	5070	174
220	20241022	150300	191487190	5070	5070	5070	5070	0
221	20241022	150200	191487190	5070	5070	5070	5070	0
222	20241022	150100	191487190	5070	5070	5070	5070	10
223	20241022	150000	191436490	5070	5070	5070	5070	0
224	20241022	145900	191436490	5070	5070	5070	5070	21
225	20241022	145800	191330020	5070	5070	5070	5070	0
226	20241022	145700	191330020	5070	5070	5070	5070	0
227	20241022	145600	191330020	5070	5070	5070	5070	0
228	20241022	145500	191330020	5070	5070	5070	5070	0
229	20241022	145400	191330020	5070	5070	5070	5070	625
230	20241022	145300	188161270	5070	5070	5070	5070	1
231	20241022	145200	188156200	5070	5070	5070	5070	0
232	20241022	145100	188156200	5070	5070	5070	5070	2
233	20241022	145000	188146060	5100	5100	5100	5100	1
234	20241022	144900	188140960	5070	5070	5070	5070	0
235	20241022	144800	188140960	5070	5080	5080	5070	282
236	20241022	144700	186710470	5100	5100	5100	5100	10
237	20241022	144600	186659470	5090	5100	5100	5080	91
238	20241022	144500	186196280	5100	5100	5100	5100	5
239	20241022	144400	186170780	5100	5080	5100	5080	300
240	20241022	144300	184642450	5070	5070	5070	5070	0
241	20241022	144200	184642450	5070	5070	5070	5070	0
242	20241022	144100	184642450	5070	5070	5070	5070	0
243	20241022	144000	184642450	5070	5070	5070	5070	0
244	20241022	143900	184642450	5070	5070	5070	5070	0
245	20241022	143800	184642450	5070	5070	5070	5070	0
246	20241022	143700	184642450	5070	5070	5070	5070	0
247	20241022	143600	184642450	5070	5070	5070	5070	22
248	20241022	143500	184530910	5070	5070	5070	5070	41
249	20241022	143400	184323040	5070	5070	5070	5070	2
250	20241022	143300	184312900	5070	5070	5070	5070	0
251	20241022	143200	184312900	5070	5070	5070	5070	0
252	20241022	143100	184312900	5070	5070	5070	5070	0
253	20241022	143000	184312900	5070	5070	5070	5070	0
254	20241022	142900	184312900	5070	5070	5070	5070	1
255	20241022	142800	184307830	5100	5100	5100	5100	0
256	20241022	142700	184307830	5100	5100	5100	5100	0
257	20241022	142600	184307830	5100	5100	5100	5100	0
258	20241022	142500	184307830	5100	5100	5100	5100	0
259	20241022	142400	184307830	5100	5100	5100	5100	20
260	20241022	142300	184205830	5100	5100	5100	5100	0
261	20241022	142200	184205830	5100	5100	5100	5100	0
262	20241022	142100	184205830	5100	5100	5100	5100	0
263	20241022	142000	184205830	5100	5100	5100	5100	1000
264	20241022	141900	179105830	5070	5070	5070	5070	0
265	20241022	141800	179105830	5070	5070	5070	5070	0
266	20241022	141700	179105830	5070	5070	5070	5070	2
267	20241022	141600	179095690	5080	5080	5080	5080	45
268	20241022	141500	178867090	5080	5080	5080	5080	32
269	20241022	141400	178704530	5070	5070	5070	5070	0
270	20241022	141300	178704530	5070	5070	5070	5070	0
271	20241022	141200	178704530	5070	5070	5070	5070	0
272	20241022	141100	178704530	5070	5070	5070	5070	0
273	20241022	141000	178704530	5070	5070	5070	5070	2
274	20241022	140900	178694390	5060	5060	5060	5060	0
275	20241022	140800	178694390	5060	5060	5060	5060	0
276	20241022	140700	178694390	5060	5060	5060	5060	0
277	20241022	140600	178694390	5060	5060	5060	5060	0
278	20241022	140500	178694390	5060	5060	5060	5060	0
279	20241022	140400	178694390	5060	5060	5060	5060	1
280	20241022	140300	178689330	5060	5060	5060	5060	0
281	20241022	140200	178689330	5060	5060	5060	5060	0
282	20241022	140100	178689330	5060	5060	5060	5060	0
283	20241022	140000	178689330	5060	5070	5070	5060	8
284	20241022	135900	178648790	5060	5060	5060	5060	282
285	20241022	135800	177221870	5060	5060	5060	5060	0
286	20241022	135700	177221870	5060	5060	5060	5060	90
287	20241022	135600	176766470	5060	5060	5060	5060	0
288	20241022	135500	176766470	5060	5070	5070	5060	1000
289	20241022	135400	171703680	5080	5080	5080	5080	0
290	20241022	135300	171703680	5080	5080	5080	5080	0
291	20241022	135200	171703680	5080	5080	5080	5080	4
292	20241022	135100	171683360	5070	5070	5070	5070	304
293	20241022	135000	170142080	5080	5080	5080	5080	0
294	20241022	134900	170142080	5080	5080	5080	5080	35
295	20241022	134800	169964280	5080	5080	5080	5080	500
296	20241022	134700	167424280	5070	5070	5070	5070	109
297	20241022	134600	166871650	5100	5100	5100	5100	0
298	20241022	134500	166871650	5100	5100	5100	5100	10
299	20241022	134400	166820650	5070	5070	5070	5070	0
300	20241022	134300	166820650	5070	5070	5070	5070	2
301	20241022	134200	166810510	5100	5100	5100	5100	0
302	20241022	134100	166810510	5100	5080	5100	5080	2000
303	20241022	134000	156617580	5070	5070	5070	5070	1
304	20241022	133900	156612510	5080	5080	5080	5080	0
305	20241022	133800	156612510	5080	5080	5080	5080	20
306	20241022	133700	156510910	5070	5070	5070	5070	0
307	20241022	133600	156510910	5070	5070	5070	5070	1
308	20241022	133500	156505840	5070	5070	5070	5070	60
309	20241022	133400	156201640	5080	5080	5080	5080	0
310	20241022	133300	156201640	5080	5080	5080	5080	0
311	20241022	133200	156201640	5080	5080	5080	5080	0
312	20241022	133100	156201640	5080	5080	5080	5080	0
313	20241022	133000	156201640	5080	5080	5080	5080	1
314	20241022	132900	156196560	5060	5060	5060	5060	0
315	20241022	132800	156196560	5060	5060	5060	5060	0
316	20241022	132700	156196560	5060	5060	5060	5060	0
317	20241022	132600	156196560	5060	5060	5060	5060	2
318	20241022	132500	156186440	5070	5070	5070	5070	55
319	20241022	132400	155907590	5070	5070	5070	5070	445
320	20241022	132300	153651440	5080	5080	5080	5080	0
321	20241022	132200	153651440	5080	5070	5080	5070	9
322	20241022	132100	153605800	5070	5070	5070	5070	0
323	20241022	132000	153605800	5070	5070	5070	5070	0
324	20241022	131900	153605800	5070	5070	5070	5070	0
325	20241022	131800	153605800	5070	5070	5070	5070	0
326	20241022	131700	153605800	5070	5070	5070	5070	0
327	20241022	131600	153605800	5070	5070	5070	5070	40
328	20241022	131500	153403000	5070	5070	5070	5070	0
329	20241022	131400	153403000	5070	5070	5070	5070	0
330	20241022	131300	153403000	5070	5070	5070	5070	18
331	20241022	131200	153311740	5060	5060	5060	5060	0
332	20241022	131100	153311740	5060	5060	5060	5060	0
333	20241022	131000	153311740	5060	5060	5060	5060	0
334	20241022	130900	153311740	5060	5060	5060	5060	2
335	20241022	130800	153301620	5070	5070	5070	5070	50
336	20241022	130700	153048120	5070	5070	5070	5070	0
337	20241022	130600	153048120	5070	5070	5070	5070	0
338	20241022	130500	153048120	5070	5070	5070	5070	0
339	20241022	130400	153048120	5070	5070	5070	5070	28
340	20241022	130300	152906160	5070	5070	5070	5070	0
341	20241022	130200	152906160	5070	5070	5070	5070	0
342	20241022	130100	152906160	5070	5070	5070	5070	0
343	20241022	130000	152906160	5070	5070	5070	5070	0
344	20241022	125900	152906160	5070	5070	5070	5070	22
345	20241022	125800	152794620	5060	5060	5060	5060	0
346	20241022	125700	152794620	5060	5060	5060	5060	0
347	20241022	125600	152794620	5060	5060	5060	5060	0
348	20241022	125500	152794620	5060	5060	5060	5060	0
349	20241022	125400	152794620	5060	5060	5060	5060	0
350	20241022	125300	152794620	5060	5060	5060	5060	0
351	20241022	125200	152794620	5060	5060	5060	5060	3
352	20241022	125100	152779440	5070	5070	5070	5070	134
353	20241022	125000	152100060	5080	5080	5080	5080	0
354	20241022	124900	152100060	5080	5080	5080	5080	0
355	20241022	124800	152100060	5080	5080	5080	5080	20
356	20241022	124700	151998460	5080	5080	5080	5080	0
357	20241022	124600	151998460	5080	5080	5080	5080	0
358	20241022	124500	151998460	5080	5080	5080	5080	0
359	20241022	124400	151998460	5080	5080	5080	5080	0
360	20241022	124300	151998460	5080	5080	5080	5080	3
361	20241022	124200	151983220	5080	5080	5080	5080	0
362	20241022	124100	151983220	5080	5080	5080	5080	52
363	20241022	124000	151719060	5080	5080	5080	5080	0
364	20241022	123900	151719060	5080	5080	5080	5080	3
365	20241022	123800	151703820	5070	5070	5070	5070	0
366	20241022	123700	151703820	5070	5070	5070	5070	0
367	20241022	123600	151703820	5070	5070	5070	5070	0
368	20241022	123500	151703820	5070	5070	5070	5070	3
369	20241022	123400	151688610	5080	5080	5080	5080	0
370	20241022	123300	151688610	5080	5080	5080	5080	0
371	20241022	123200	151688610	5080	5080	5080	5080	0
372	20241022	123100	151688610	5080	5080	5080	5080	0
373	20241022	123000	151688610	5080	5080	5080	5080	1
374	20241022	122900	151683530	5090	5090	5090	5090	0
375	20241022	122800	151683530	5090	5090	5090	5090	0
376	20241022	122700	151683530	5090	5090	5090	5090	0
377	20241022	122600	151683530	5090	5090	5090	5090	0
378	20241022	122500	151683530	5090	5090	5090	5090	34
379	20241022	122400	151510470	5060	5060	5060	5060	0
380	20241022	122300	151510470	5060	5060	5060	5060	0
381	20241022	122200	151510470	5060	5060	5060	5060	0
382	20241022	122100	151510470	5060	5060	5060	5060	0
383	20241022	122000	151510470	5060	5060	5060	5060	0
384	20241022	121900	151510470	5060	5060	5060	5060	0
385	20241022	121800	151510470	5060	5070	5070	5060	3
386	20241022	121700	151495280	5070	5070	5070	5070	67
387	20241022	121600	151155590	5070	5070	5070	5070	53
388	20241022	121500	150886880	5060	5060	5060	5060	0
389	20241022	121400	150886880	5060	5060	5060	5060	0
390	20241022	121300	150886880	5060	5060	5060	5060	0
391	20241022	121200	150886880	5060	5060	5060	5060	0
392	20241022	121100	150886880	5060	5060	5060	5060	0
393	20241022	121000	150886880	5060	5060	5060	5060	0
394	20241022	120900	150886880	5060	5060	5060	5060	0
395	20241022	120800	150886880	5060	5060	5060	5060	0
396	20241022	120700	150886880	5060	5060	5060	5060	0
397	20241022	120600	150886880	5060	5060	5060	5060	170
398	20241022	120500	150026680	5060	5060	5060	5060	0
399	20241022	120400	150026680	5060	5060	5060	5060	0
400	20241022	120300	150026680	5060	5060	5060	5060	0
401	20241022	120200	150026680	5060	5060	5060	5060	0
402	20241022	120100	150026680	5060	5080	5080	5060	503
403	20241022	120000	147479710	5090	5090	5090	5090	0
404	20241022	115900	147479710	5090	5090	5090	5090	4
405	20241022	115800	147459350	5090	5090	5090	5090	0
406	20241022	115700	147459350	5090	5090	5090	5090	0
407	20241022	115600	147459350	5090	5090	5090	5090	0
408	20241022	115500	147459350	5090	5090	5090	5090	0
409	20241022	115400	147459350	5090	5090	5090	5080	451
410	20241022	115300	145167240	5100	5100	5100	5100	0
411	20241022	115200	145167240	5100	5100	5100	5100	0
412	20241022	115100	145167240	5100	5100	5100	5100	0
413	20241022	115000	145167240	5100	5100	5100	5100	0
414	20241022	114900	145167240	5100	5100	5100	5100	0
415	20241022	114800	145167240	5100	5100	5100	5100	0
416	20241022	114700	145167240	5100	5100	5100	5100	7
417	20241022	114600	145131540	5090	5090	5090	5090	110
418	20241022	114500	144571640	5090	5090	5090	5090	0
419	20241022	114400	144571640	5090	5090	5090	5090	3
420	20241022	114300	144556370	5100	5100	5100	5100	0
421	20241022	114200	144556370	5100	5100	5100	5100	0
422	20241022	114100	144556370	5100	5100	5100	5100	0
423	20241022	114000	144556370	5100	5100	5100	5100	0
424	20241022	113900	144556370	5100	5100	5100	5100	0
425	20241022	113800	144556370	5100	5100	5100	5100	0
426	20241022	113700	144556370	5100	5100	5100	5100	0
427	20241022	113600	144556370	5100	5100	5100	5100	0
428	20241022	113500	144556370	5100	5100	5100	5090	1657
429	20241022	113400	136105900	5090	5090	5090	5090	261
430	20241022	113300	134777410	5080	5080	5080	5080	0
431	20241022	113200	134777410	5080	5080	5080	5080	0
432	20241022	113100	134777410	5080	5080	5080	5080	0
433	20241022	113000	134777410	5080	5080	5080	5080	0
434	20241022	112900	134777410	5080	5080	5080	5080	0
435	20241022	112800	134777410	5080	5080	5080	5080	0
436	20241022	112700	134777410	5080	5080	5080	5080	3
437	20241022	112600	134762170	5080	5080	5080	5080	0
438	20241022	112500	134762170	5080	5080	5080	5080	30
439	20241022	112400	134609770	5080	5080	5080	5080	0
440	20241022	112300	134609770	5080	5080	5080	5080	0
441	20241022	112200	134609770	5080	5080	5080	5080	86
442	20241022	112100	134172890	5080	5080	5080	5080	0
443	20241022	112000	134172890	5080	5080	5080	5080	0
444	20241022	111900	134172890	5080	5080	5080	5080	0
445	20241022	111800	134172890	5080	5080	5080	5080	0
446	20241022	111700	134172890	5080	5080	5080	5080	32
447	20241022	111600	134010330	5080	5080	5080	5080	0
448	20241022	111500	134010330	5080	5080	5080	5080	0
449	20241022	111400	134010330	5080	5080	5080	5080	0
450	20241022	111300	134010330	5080	5080	5080	5080	0
451	20241022	111200	134010330	5080	5080	5080	5080	0
452	20241022	111100	134010330	5080	5080	5080	5080	36
453	20241022	111000	133827450	5080	5080	5080	5080	3
454	20241022	110900	133812210	5070	5070	5070	5070	0
455	20241022	110800	133812210	5070	5070	5070	5070	0
456	20241022	110700	133812210	5070	5070	5070	5070	0
457	20241022	110600	133812210	5070	5070	5070	5070	0
458	20241022	110500	133812210	5070	5070	5070	5070	62
459	20241022	110400	133497870	5060	5060	5060	5060	0
460	20241022	110300	133497870	5060	5070	5070	5060	46
461	20241022	110200	133264930	5080	5080	5080	5080	31
462	20241022	110100	133107450	5090	5090	5090	5090	14
463	20241022	110000	133036190	5090	5090	5090	5090	3
464	20241022	105900	133020920	5090	5090	5090	5090	3
465	20241022	105800	133005650	5090	5070	5090	5070	311
466	20241022	105700	131424280	5070	5070	5070	5070	3
467	20241022	105600	131409070	5070	5070	5070	5070	256
468	20241022	105500	130111150	5050	5050	5050	5050	0
469	20241022	105400	130111150	5050	5050	5050	5050	0
470	20241022	105300	130111150	5050	5050	5050	5050	3
471	20241022	105200	130096000	5080	5050	5080	5050	813
472	20241022	105100	125977970	5040	5040	5040	5040	0
473	20241022	105000	125977970	5040	5040	5040	5040	186
474	20241022	104900	125040530	5050	5050	5050	5050	0
475	20241022	104800	125040530	5050	5050	5050	5050	3
476	20241022	104700	125025380	5050	5050	5050	5050	16
477	20241022	104600	124944580	5040	5040	5040	5040	0
478	20241022	104500	124944580	5040	5040	5040	5040	53
479	20241022	104400	124677460	5040	5040	5040	5040	0
480	20241022	104300	124677460	5040	5050	5050	5040	135
481	20241022	104200	123997050	5050	5050	5050	5050	32
482	20241022	104100	123835450	5050	5050	5050	5050	0
483	20241022	104000	123835450	5050	5050	5050	5050	0
484	20241022	103900	123835450	5050	5050	5050	5050	0
485	20241022	103800	123835450	5050	5050	5050	5050	3
486	20241022	103700	123820300	5050	5050	5050	5050	25
487	20241022	103600	123694050	5050	5050	5050	5050	3
488	20241022	103500	123678900	5050	5050	5050	5050	0
489	20241022	103400	123678900	5050	5050	5050	5050	59
490	20241022	103300	123380950	5050	5050	5050	5050	30
491	20241022	103200	123229450	5050	5050	5050	5050	22
492	20241022	103100	123118350	5040	5040	5040	5040	0
493	20241022	103000	123118350	5040	5040	5040	5040	145
494	20241022	102900	122387550	5040	5040	5040	5040	22
495	20241022	102800	122276670	5040	5040	5040	5040	0
496	20241022	102700	122276670	5040	5040	5040	5040	15
497	20241022	102600	122201070	5040	5040	5040	5040	10
498	20241022	102500	122150670	5030	5030	5030	5030	0
499	20241022	102400	122150670	5030	5030	5030	5030	8
500	20241022	102300	122110430	5030	5030	5030	5030	30
501	20241022	102200	121959530	5030	5030	5030	5030	3
502	20241022	102100	121944440	5030	5030	5030	5030	1
503	20241022	102000	121939410	5030	5030	5030	5030	2
504	20241022	101900	121929350	5020	5020	5020	5020	152
505	20241022	101800	121166310	5030	5030	5030	5030	205
506	20241022	101700	120135160	5030	5030	5030	5030	312
507	20241022	101600	118565800	5030	5030	5030	5030	0
508	20241022	101500	118565800	5030	5030	5030	5030	90
509	20241022	101400	118113100	5040	5040	5040	5040	0
510	20241022	101300	118113100	5040	5040	5040	5040	862
511	20241022	101200	113768620	5040	5040	5040	5040	1
512	20241022	101100	113763580	5040	5040	5040	5040	0
513	20241022	101000	113763580	5040	5040	5040	5040	0
514	20241022	100900	113763580	5040	5040	5040	5040	167
515	20241022	100800	112921900	5060	5060	5060	5060	0
516	20241022	100700	112921900	5060	5040	5060	5040	2
517	20241022	100600	112911800	5040	5040	5040	5040	0
518	20241022	100500	112911800	5040	5040	5040	5040	0
519	20241022	100400	112911800	5040	5040	5040	5040	0
520	20241022	100300	112911800	5040	5040	5040	5040	0
521	20241022	100200	112911800	5040	5040	5040	5040	29
522	20241022	100100	112765640	5040	5040	5040	5040	60
523	20241022	100000	112463240	5040	5040	5040	5040	0
524	20241022	095900	112463240	5040	5040	5040	5040	0
525	20241022	095800	112463240	5040	5040	5040	5040	152
526	20241022	095700	111697160	5050	5050	5050	5050	1
527	20241022	095600	111692110	5070	5070	5070	5070	0
528	20241022	095500	111692110	5070	5070	5070	5070	0
529	20241022	095400	111692110	5070	5070	5070	5070	282
530	20241022	095300	110262370	5030	5040	5040	5030	280
531	20241022	095200	108852210	5040	5040	5040	5040	22
532	20241022	095100	108741330	5040	5040	5040	5040	254
533	20241022	095000	107461170	5040	5080	5080	5040	82
534	20241022	094900	107046120	5050	5050	5050	5050	44
535	20241022	094800	106823920	5080	5050	5080	5050	202
536	20241022	094700	105800900	5030	5030	5030	5030	0
537	20241022	094600	105800900	5030	5030	5030	5030	0
538	20241022	094500	105800900	5030	5060	5060	5030	113
539	20241022	094400	105229210	5060	5050	5070	5040	219
540	20241022	094300	104121390	5050	5050	5050	5050	0
541	20241022	094200	104121390	5050	5060	5060	5050	113
542	20241022	094100	103549660	5060	5040	5060	5040	130
543	20241022	094000	102892640	5070	5080	5080	4980	13304
544	20241022	093900	36030940	5100	5080	5100	5080	130
545	20241022	093800	35368540	5090	5090	5090	5090	410
546	20241022	093700	33281640	5080	5090	5090	5080	544
547	20241022	093600	30517820	5090	5090	5090	5090	0
548	20241022	093500	30517820	5090	5090	5090	5090	31
549	20241022	093400	30360030	5090	5090	5090	5090	0
550	20241022	093300	30360030	5090	5100	5100	5090	586
551	20241022	093200	27377190	5140	5100	5140	5100	140
552	20241022	093100	26660490	5100	5100	5100	5100	654
553	20241022	093000	23325090	5100	5120	5120	5100	105
554	20241022	092900	22787550	5130	5130	5130	5130	10
555	20241022	092800	22736250	5130	5110	5130	5100	53
556	20241022	092700	22465700	5100	5100	5100	5100	0
557	20241022	092600	22465700	5100	5100	5100	5100	0
558	20241022	092500	22465700	5100	5100	5100	5100	0
559	20241022	092400	22465700	5100	5100	5100	5100	48
560	20241022	092300	22220900	5100	5100	5100	5100	0
561	20241022	092200	22220900	5100	5100	5100	5100	0
562	20241022	092100	22220900	5100	5110	5110	5100	48
563	20241022	092000	21975990	5100	5100	5100	5100	69
564	20241022	091900	21624090	5100	5100	5100	5090	414
565	20241022	091800	19512900	5110	5130	5130	5110	842
566	20241022	091700	15201760	5140	5140	5140	5140	0
567	20241022	091600	15201760	5140	5140	5140	5140	156
568	20241022	091500	14399920	5140	5140	5140	5140	0
569	20241022	091400	14399920	5140	5140	5140	5140	28
570	20241022	091300	14256000	5130	5190	5190	5130	219
571	20241022	091200	13130370	5150	5150	5150	5150	270
572	20241022	091100	11739870	5160	5160	5160	5160	0
573	20241022	091000	11739870	5160	5160	5160	5160	262
574	20241022	090900	10387950	5160	5160	5160	5160	527
575	20241022	090800	7668630	5160	5160	5160	5160	218
576	20241022	090700	6543750	5170	5170	5170	5170	5
577	20241022	090600	6517900	5180	5180	5180	5180	155
578	20241022	090500	5715000	5180	5180	5180	5180	100
579	20241022	090400	5197000	5200	5200	5200	5200	0
580	20241022	090300	5197000	5200	5200	5200	5200	448
581	20241022	090200	2867400	5200	5200	5200	5200	0
582	20241022	090100	2867400	5200	5200	5200	5200	120
583	20241022	090000	2243400	5210	5220	5220	5210	430