KissMeData/088260/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200100	227072905	5040	5040	5040	5040	1242
3	20241022	200000	227072905	5040	5040	5040	5040	0
4	20241022	195900	227072905	5040	5040	5040	5040	0
5	20241022	195800	227072905	5040	5040	5040	5040	0
6	20241022	195700	227072905	5040	5040	5040	5040	0
7	20241022	195600	227072905	5040	5040	5040	5040	0
8	20241022	195500	227072905	5040	5040	5040	5040	0
9	20241022	195400	227072905	5040	5040	5040	5040	0
10	20241022	195300	227072905	5040	5040	5040	5040	0
11	20241022	195200	227072905	5040	5040	5040	5040	0
12	20241022	195100	227072905	5040	5040	5040	5040	0
13	20241022	195000	227072905	5040	5040	5040	5040	0
14	20241022	194900	227072905	5040	5040	5040	5040	0
15	20241022	194800	227072905	5040	5040	5040	5040	0
16	20241022	194700	227072905	5040	5040	5040	5040	0
17	20241022	194600	227072905	5040	5040	5040	5040	0
18	20241022	194500	227072905	5040	5040	5040	5040	0
19	20241022	194400	227072905	5040	5040	5040	5040	0
20	20241022	194300	227072905	5040	5040	5040	5040	0
21	20241022	194200	227072905	5040	5040	5040	5040	0
22	20241022	194100	227072905	5040	5040	5040	5040	0
23	20241022	194000	227072905	5040	5040	5040	5040	0
24	20241022	193900	227072905	5040	5040	5040	5040	0
25	20241022	193800	227072905	5040	5040	5040	5040	0
26	20241022	193700	227072905	5040	5040	5040	5040	0
27	20241022	193600	227072905	5040	5040	5040	5040	0
28	20241022	193500	227072905	5040	5040	5040	5040	0
29	20241022	193400	227072905	5040	5040	5040	5040	0
30	20241022	193300	227072905	5040	5040	5040	5040	0
31	20241022	193200	227072905	5040	5040	5040	5040	0
32	20241022	193100	227072905	5040	5040	5040	5040	1242
33	20241022	193000	227072905	5040	5040	5040	5040	0
34	20241022	192900	227072905	5040	5040	5040	5040	0
35	20241022	192800	227072905	5040	5040	5040	5040	0
36	20241022	192700	227072905	5040	5040	5040	5040	0
37	20241022	192600	227072905	5040	5040	5040	5040	0
38	20241022	192500	227072905	5040	5040	5040	5040	0
39	20241022	192400	227072905	5040	5040	5040	5040	0
40	20241022	192300	227072905	5040	5040	5040	5040	0
41	20241022	192200	227072905	5040	5040	5040	5040	0
42	20241022	192100	227072905	5040	5040	5040	5040	0
43	20241022	192000	227072905	5040	5040	5040	5040	0
44	20241022	191900	227072905	5040	5040	5040	5040	0
45	20241022	191800	227072905	5040	5040	5040	5040	0
46	20241022	191700	227072905	5040	5040	5040	5040	0
47	20241022	191600	227072905	5040	5040	5040	5040	0
48	20241022	191500	227072905	5040	5040	5040	5040	0
49	20241022	191400	227072905	5040	5040	5040	5040	0
50	20241022	191300	227072905	5040	5040	5040	5040	0
51	20241022	191200	227072905	5040	5040	5040	5040	0
52	20241022	191100	227072905	5040	5040	5040	5040	0
53	20241022	191000	227072905	5040	5040	5040	5040	0
54	20241022	190900	227072905	5040	5040	5040	5040	0
55	20241022	190800	227072905	5040	5040	5040	5040	0
56	20241022	190700	227072905	5040	5040	5040	5040	0
57	20241022	190600	227072905	5040	5040	5040	5040	0
58	20241022	190500	227072905	5040	5040	5040	5040	0
59	20241022	190400	227072905	5040	5040	5040	5040	0
60	20241022	190300	227072905	5040	5040	5040	5040	0
61	20241022	190200	227072905	5040	5040	5040	5040	0
62	20241022	190100	227072905	5040	5040	5040	5040	1242
63	20241022	190000	227072905	5040	5040	5040	5040	0
64	20241022	185900	227072905	5040	5040	5040	5040	0
65	20241022	185800	227072905	5040	5040	5040	5040	0
66	20241022	185700	227072905	5040	5040	5040	5040	0
67	20241022	185600	227072905	5040	5040	5040	5040	0
68	20241022	185500	227072905	5040	5040	5040	5040	0
69	20241022	185400	227072905	5040	5040	5040	5040	0
70	20241022	185300	227072905	5040	5040	5040	5040	0
71	20241022	185200	227072905	5040	5040	5040	5040	0
72	20241022	185100	227072905	5040	5040	5040	5040	0
73	20241022	185000	227072905	5040	5040	5040	5040	0
74	20241022	184900	227072905	5040	5040	5040	5040	0
75	20241022	184800	227072905	5040	5040	5040	5040	0
76	20241022	184700	227072905	5040	5040	5040	5040	0
77	20241022	184600	227072905	5040	5040	5040	5040	0
78	20241022	184500	227072905	5040	5040	5040	5040	0
79	20241022	184400	227072905	5040	5040	5040	5040	0
80	20241022	184300	227072905	5040	5040	5040	5040	0
81	20241022	184200	227072905	5040	5040	5040	5040	0
82	20241022	184100	227072905	5040	5040	5040	5040	0
83	20241022	184000	227072905	5040	5040	5040	5040	0
84	20241022	183900	227072905	5040	5040	5040	5040	0
85	20241022	183800	227072905	5040	5040	5040	5040	0
86	20241022	183700	227072905	5040	5040	5040	5040	0
87	20241022	183600	227072905	5040	5040	5040	5040	0
88	20241022	183500	227072905	5040	5040	5040	5040	0
89	20241022	183400	227072905	5040	5040	5040	5040	0
90	20241022	183300	227072905	5040	5040	5040	5040	0
91	20241022	183200	227072905	5040	5040	5040	5040	0
92	20241022	183100	227072905	5040	5040	5040	5040	1242
93	20241022	183000	227072905	5040	5040	5040	5040	0
94	20241022	182900	227072905	5040	5040	5040	5040	0
95	20241022	182800	227072905	5040	5040	5040	5040	0
96	20241022	182700	227072905	5040	5040	5040	5040	0
97	20241022	182600	227072905	5040	5040	5040	5040	0
98	20241022	182500	227072905	5040	5040	5040	5040	0
99	20241022	182400	227072905	5040	5040	5040	5040	0
100	20241022	182300	227072905	5040	5040	5040	5040	0
101	20241022	182200	227072905	5040	5040	5040	5040	0
102	20241022	182100	227072905	5040	5040	5040	5040	0
103	20241022	182000	227072905	5040	5040	5040	5040	0
104	20241022	181900	227072905	5040	5040	5040	5040	0
105	20241022	181800	227072905	5040	5040	5040	5040	0
106	20241022	181700	227072905	5040	5040	5040	5040	0
107	20241022	181600	227072905	5040	5040	5040	5040	0
108	20241022	181500	227072905	5040	5040	5040	5040	0
109	20241022	181400	227072905	5040	5040	5040	5040	0
110	20241022	181300	227072905	5040	5040	5040	5040	0
111	20241022	181200	227072905	5040	5040	5040	5040	0
112	20241022	181100	227072905	5040	5040	5040	5040	0
113	20241022	181000	227072905	5040	5040	5040	5040	0
114	20241022	180900	227072905	5040	5040	5040	5040	0
115	20241022	180800	227072905	5040	5040	5040	5040	0
116	20241022	180700	227072905	5040	5040	5040	5040	0
117	20241022	180600	227072905	5040	5040	5040	5040	0
118	20241022	180500	227072905	5040	5040	5040	5040	0
119	20241022	180400	227072905	5040	5040	5040	5040	0
120	20241022	180300	227072905	5040	5040	5040	5040	0
121	20241022	180200	227072905	5040	5040	5040	5040	0
122	20241022	180100	227072905	5040	5040	5040	5040	1242
123	20241022	180000	227072905	5040	5040	5040	5040	0
124	20241022	175900	227072905	5040	5040	5040	5040	0
125	20241022	175800	227072905	5040	5040	5040	5040	0
126	20241022	175700	227072905	5040	5040	5040	5040	0
127	20241022	175600	227072905	5040	5040	5040	5040	0
128	20241022	175500	227072905	5040	5040	5040	5040	0
129	20241022	175400	227072905	5040	5040	5040	5040	0
130	20241022	175300	227072905	5040	5040	5040	5040	0
131	20241022	175200	227072905	5040	5040	5040	5040	0
132	20241022	175100	227072905	5040	5040	5040	5040	0
133	20241022	175000	227072905	5040	5040	5040	5040	0
134	20241022	174900	227072905	5040	5040	5040	5040	0
135	20241022	174800	227072905	5040	5040	5040	5040	0
136	20241022	174700	227072905	5040	5040	5040	5040	0
137	20241022	174600	227072905	5040	5040	5040	5040	0
138	20241022	174500	227072905	5040	5040	5040	5040	0
139	20241022	174400	227072905	5040	5040	5040	5040	0
140	20241022	174300	227072905	5040	5040	5040	5040	0
141	20241022	174200	227072905	5040	5040	5040	5040	0
142	20241022	174100	227072905	5040	5040	5040	5040	0
143	20241022	174000	227072905	5040	5040	5040	5040	0
144	20241022	173900	227072905	5040	5040	5040	5040	0
145	20241022	173800	227072905	5040	5040	5040	5040	0
146	20241022	173700	227072905	5040	5040	5040	5040	0
147	20241022	173600	227072905	5040	5040	5040	5040	0
148	20241022	173500	227072905	5040	5040	5040	5040	0
149	20241022	173400	227072905	5040	5040	5040	5040	0
150	20241022	173300	227072905	5040	5040	5040	5040	0
151	20241022	173200	227072905	5040	5040	5040	5040	0
152	20241022	173100	227072905	5040	5040	5040	5040	1242
153	20241022	173000	227072905	5040	5040	5040	5040	0
154	20241022	172900	227072905	5040	5040	5040	5040	0
155	20241022	172800	227072905	5040	5040	5040	5040	0
156	20241022	172700	227072905	5040	5040	5040	5040	0
157	20241022	172600	227072905	5040	5040	5040	5040	0
158	20241022	172500	227072905	5040	5040	5040	5040	0
159	20241022	172400	227072905	5040	5040	5040	5040	0
160	20241022	172300	227072905	5040	5040	5040	5040	0
161	20241022	172200	227072905	5040	5040	5040	5040	0
162	20241022	172100	227072905	5040	5040	5040	5040	0
163	20241022	172000	227072905	5040	5040	5040	5040	0
164	20241022	171900	227072905	5040	5040	5040	5040	0
165	20241022	171800	227072905	5040	5040	5040	5040	0
166	20241022	171700	227072905	5040	5040	5040	5040	0
167	20241022	171600	227072905	5040	5040	5040	5040	0
168	20241022	171500	227072905	5040	5040	5040	5040	0
169	20241022	171400	227072905	5040	5040	5040	5040	0
170	20241022	171300	227072905	5040	5040	5040	5040	0
171	20241022	171200	227072905	5040	5040	5040	5040	0
172	20241022	171100	227072905	5040	5040	5040	5040	0
173	20241022	171000	227072905	5040	5040	5040	5040	0
174	20241022	170900	227072905	5040	5040	5040	5040	0
175	20241022	170800	227072905	5040	5040	5040	5040	0
176	20241022	170700	227072905	5040	5040	5040	5040	0
177	20241022	170600	227072905	5040	5040	5040	5040	0
178	20241022	170500	227072905	5040	5040	5040	5040	0
179	20241022	170400	227072905	5040	5040	5040	5040	0
180	20241022	170300	227072905	5040	5040	5040	5040	0
181	20241022	170200	227072905	5040	5040	5040	5040	0
182	20241022	170100	227072905	5040	5040	5040	5040	1242
183	20241022	170000	227072905	5040	5040	5040	5040	0
184	20241022	165900	227072905	5040	5040	5040	5040	0
185	20241022	165800	227072905	5040	5040	5040	5040	0
186	20241022	165700	227072905	5040	5040	5040	5040	0
187	20241022	165600	227072905	5040	5040	5040	5040	0
188	20241022	165500	227072905	5040	5040	5040	5040	0
189	20241022	165400	227072905	5040	5040	5040	5040	0
190	20241022	165300	227072905	5040	5040	5040	5040	0
191	20241022	165200	227072905	5040	5040	5040	5040	0
192	20241022	165100	227072905	5040	5040	5040	5040	0
193	20241022	165000	227072905	5040	5040	5040	5040	0
194	20241022	164900	227072905	5040	5040	5040	5040	0
195	20241022	164800	227072905	5040	5040	5040	5040	0
196	20241022	164700	227072905	5040	5040	5040	5040	0
197	20241022	164600	227072905	5040	5040	5040	5040	0
198	20241022	164500	227072905	5040	5040	5040	5040	0
199	20241022	164400	227072905	5040	5040	5040	5040	0
200	20241022	164300	227072905	5040	5040	5040	5040	0
201	20241022	164200	227072905	5040	5040	5040	5040	0
202	20241022	164100	227072905	5040	5040	5040	5040	0
203	20241022	164000	227072905	5040	5040	5040	5040	0
204	20241022	163900	227072905	5040	5040	5040	5040	0
205	20241022	163800	227072905	5040	5040	5040	5040	0
206	20241022	163700	227072905	5040	5040	5040	5040	0
207	20241022	163600	227072905	5040	5040	5040	5040	0
208	20241022	163500	227072905	5040	5040	5040	5040	0
209	20241022	163400	227072905	5040	5040	5040	5040	0
210	20241022	163300	227072905	5040	5040	5040	5040	0
211	20241022	163200	227072905	5040	5040	5040	5040	0
212	20241022	163100	227072905	5040	5040	5040	5040	1242
213	20241022	163000	227072905	5040	5040	5040	5040	0
214	20241022	162900	227072905	5040	5040	5040	5040	0
215	20241022	162800	227072905	5040	5040	5040	5040	0
216	20241022	162700	227072905	5040	5040	5040	5040	0
217	20241022	162600	227072905	5040	5040	5040	5040	0
218	20241022	162500	227072905	5040	5040	5040	5040	0
219	20241022	162400	227072905	5040	5040	5040	5040	0
220	20241022	162300	227072905	5040	5040	5040	5040	0
221	20241022	162200	227072905	5040	5040	5040	5040	0
222	20241022	162100	227072905	5040	5040	5040	5040	0
223	20241022	162000	227072905	5040	5040	5040	5040	0
224	20241022	161900	227072905	5040	5040	5040	5040	0
225	20241022	161800	227072905	5040	5040	5040	5040	0
226	20241022	161700	227072905	5040	5040	5040	5040	0
227	20241022	161600	227072905	5040	5040	5040	5040	0
228	20241022	161500	227072905	5040	5040	5040	5040	0
229	20241022	161400	227072905	5040	5040	5040	5040	0
230	20241022	161300	227072905	5040	5040	5040	5040	0
231	20241022	161200	227072905	5040	5040	5040	5040	0
232	20241022	161100	227072905	5040	5040	5040	5040	0
233	20241022	161000	227072905	5040	5040	5040	5040	0
234	20241022	160900	227072905	5040	5040	5040	5040	0
235	20241022	160800	227072905	5040	5040	5040	5040	0
236	20241022	160700	227072905	5040	5040	5040	5040	0
237	20241022	160600	227072905	5040	5040	5040	5040	0
238	20241022	160500	227072905	5040	5040	5040	5040	0
239	20241022	160400	227072905	5040	5040	5040	5040	0
240	20241022	160300	227072905	5040	5040	5040	5040	0
241	20241022	160200	227072905	5040	5040	5040	5040	0
242	20241022	160100	227072905	5040	5040	5040	5040	1242
243	20241022	160000	227072905	5040	5040	5040	5040	0
244	20241022	155900	227072905	5040	5040	5040	5040	0
245	20241022	155800	227072905	5040	5040	5040	5040	0
246	20241022	155700	227072905	5040	5040	5040	5040	0
247	20241022	155600	227072905	5040	5040	5040	5040	0
248	20241022	155500	227072905	5040	5040	5040	5040	0
249	20241022	155400	227072905	5040	5040	5040	5040	0
250	20241022	155300	227072905	5040	5040	5040	5040	0
251	20241022	155200	227072905	5040	5040	5040	5040	0
252	20241022	155100	227072905	5040	5040	5040	5040	0
253	20241022	155000	227072905	5040	5040	5040	5040	0
254	20241022	154900	227072905	5040	5040	5040	5040	0
255	20241022	154800	227072905	5040	5040	5040	5040	0
256	20241022	154700	227072905	5040	5040	5040	5040	0
257	20241022	154600	227072905	5040	5040	5040	5040	0
258	20241022	154500	227072905	5040	5040	5040	5040	0
259	20241022	154400	227072905	5040	5040	5040	5040	0
260	20241022	154300	227072905	5040	5040	5040	5040	0
261	20241022	154200	227072905	5040	5040	5040	5040	0
262	20241022	154100	227072905	5040	5040	5040	5040	0
263	20241022	154000	227072905	5040	5040	5040	5040	0
264	20241022	153900	227072905	5040	5040	5040	5040	0
265	20241022	153800	227072905	5040	5040	5040	5040	0
266	20241022	153700	227072905	5040	5040	5040	5040	0
267	20241022	153600	227072905	5040	5040	5040	5040	0
268	20241022	153500	227072905	5040	5040	5040	5040	0
269	20241022	153400	227072905	5040	5040	5040	5040	0
270	20241022	153300	227072905	5040	5040	5040	5040	0
271	20241022	153200	227072905	5040	5040	5040	5040	0
272	20241022	153100	227072905	5040	5040	5040	5040	1242
273	20241022	153000	227072905	5040	5040	5040	5040	1242
274	20241022	152900	220813225	5030	5030	5030	5030	0
275	20241022	152800	220813225	5030	5030	5030	5030	0
276	20241022	152700	220813225	5030	5030	5030	5030	0
277	20241022	152600	220813225	5030	5030	5030	5030	0
278	20241022	152500	220813225	5030	5030	5030	5030	0
279	20241022	152400	220813225	5030	5030	5030	5030	0
280	20241022	152300	220813225	5030	5030	5030	5030	0
281	20241022	152200	220813225	5030	5030	5030	5030	0
282	20241022	152100	220813225	5030	5030	5030	5030	0
283	20241022	152000	220813225	5030	5030	5030	5030	0
284	20241022	151900	220813225	5030	5000	5040	5000	6426
285	20241022	151800	188535145	5000	4995	5000	4995	1867
286	20241022	151700	179200195	5000	4995	5000	4995	104
287	20241022	151600	178680430	4995	4995	4995	4995	85
288	20241022	151500	178255855	4995	5000	5000	4995	56
289	20241022	151400	177976115	5000	4995	5000	4995	42
290	20241022	151300	177766305	4995	4995	4995	4995	44
291	20241022	151200	177546525	4995	4995	4995	4995	56
292	20241022	151100	177266805	4995	4995	4995	4995	38
293	20241022	151000	177076995	4995	4995	4995	4995	182
294	20241022	150900	176167905	4995	4995	4995	4995	43
295	20241022	150800	175953120	4995	4995	4995	4995	57
296	20241022	150700	175668405	4995	4995	4995	4995	56
297	20241022	150600	175388685	4995	4995	4995	4995	18
298	20241022	150500	175298775	4995	4995	4995	4995	60
299	20241022	150400	174999075	4995	4995	4995	4995	39
300	20241022	150300	174804270	4995	4995	4995	4995	39
301	20241022	150200	174609465	4995	5000	5020	4990	492
302	20241022	150100	172146875	4985	4980	4990	4980	201
303	20241022	150000	171145140	4975	4975	4975	4975	56
304	20241022	145900	170866540	4980	4980	4980	4975	376
305	20241022	145800	168994080	4985	4990	4995	4985	1513
306	20241022	145700	161448235	4995	4995	5000	4995	290
307	20241022	145600	159999575	4995	4995	4995	4995	17
308	20241022	145500	159914660	4995	4995	4995	4995	55
309	20241022	145400	159639935	4995	5000	5000	4995	4592
310	20241022	145300	136698430	5000	5000	5000	5000	48
311	20241022	145200	136458430	5000	5000	5000	5000	141
312	20241022	145100	135753430	5000	5000	5000	5000	127
313	20241022	145000	135118430	5010	5020	5020	5000	73
314	20241022	144900	134752810	5000	5010	5010	5000	57
315	20241022	144800	134467690	5040	5010	5040	5010	65
316	20241022	144700	134140490	5050	5000	5050	5000	117
317	20241022	144600	133554960	5000	5000	5000	5000	80
318	20241022	144500	133154960	5000	5000	5010	5000	64
319	20241022	144400	132834710	5000	5010	5010	5000	4295
320	20241022	144300	111357950	5000	5020	5020	5000	933
321	20241022	144200	106684690	5010	5010	5010	5010	105
322	20241022	144100	106158640	5010	5010	5010	5010	56
323	20241022	144000	105878080	5010	5010	5020	5010	96
324	20241022	143900	105397110	5010	5010	5010	5010	110
325	20241022	143800	104846010	5010	5010	5010	5010	76
326	20241022	143700	104465250	5010	5010	5010	5010	129
327	20241022	143600	103818960	5010	5010	5020	5010	142
328	20241022	143500	103107530	5010	5010	5010	5010	21
329	20241022	143400	103002320	5010	5010	5010	5010	142
330	20241022	143300	102290900	5010	5010	5010	5010	39
331	20241022	143200	102095510	5010	5010	5010	5010	137
332	20241022	143100	101409140	5010	5010	5010	5010	120
333	20241022	143000	100807940	5010	5010	5010	5010	39
334	20241022	142900	100612550	5010	5010	5010	5010	136
335	20241022	142800	99931190	5010	5010	5020	5010	42
336	20241022	142700	99720570	5010	5010	5010	5010	136
337	20241022	142600	99039210	5010	5010	5020	5010	129
338	20241022	142500	98392910	5010	5010	5010	5010	25
339	20241022	142400	98267660	5010	5010	5010	5010	125
340	20241022	142300	97641410	5010	5010	5010	5010	56
341	20241022	142200	97360850	5010	5010	5020	5010	106
342	20241022	142100	96829780	5010	5010	5010	5010	130
343	20241022	142000	96178480	5010	5010	5010	5010	39
344	20241022	141900	95983090	5010	5010	5020	5010	127
345	20241022	141800	95346690	5010	5010	5010	5010	43
346	20241022	141700	95131260	5020	5010	5020	5010	109
347	20241022	141600	94585160	5010	5010	5010	5010	141
348	20241022	141500	93878750	5010	5010	5010	5010	39
349	20241022	141400	93683360	5010	5010	5010	5010	122
350	20241022	141300	93072140	5010	5010	5010	5010	135
351	20241022	141200	92395790	5010	5020	5020	5010	40
352	20241022	141100	92195380	5010	5010	5010	5010	118
353	20241022	141000	91604200	5010	5010	5020	5010	60
354	20241022	140900	91303590	5010	5010	5010	5010	121
355	20241022	140800	90697380	5010	5010	5010	5010	133
356	20241022	140700	90031050	5010	5010	5010	5010	20
357	20241022	140600	89930850	5010	5020	5020	5010	130
358	20241022	140500	89278300	5020	5020	5020	5020	56
359	20241022	140400	88997180	5020	5020	5020	5020	101
360	20241022	140300	88490160	5020	5020	5020	5020	134
361	20241022	140200	87817480	5020	5030	5030	5020	59
362	20241022	140100	87521100	5030	5020	5030	5020	146
363	20241022	140000	86787930	5030	5020	5030	5020	42
364	20241022	135900	86577070	5020	5020	5020	5020	448
365	20241022	135800	84328110	5020	5020	5020	5020	132
366	20241022	135700	83665470	5020	5020	5020	5020	18
367	20241022	135600	83575110	5020	5020	5020	5020	133
368	20241022	135500	82907450	5020	5020	5030	5020	140
369	20241022	135400	82204640	5020	5020	5020	5020	39
370	20241022	135300	82008860	5020	5020	5020	5020	73
371	20241022	135200	81642400	5020	5020	5020	5020	38
372	20241022	135100	81451640	5020	5020	5040	5020	420
373	20241022	135000	79339940	5020	5030	5030	5020	157
374	20241022	134900	78550440	5030	5030	5030	5030	1406
375	20241022	134800	71478260	5030	5030	5040	5030	677
376	20241022	134700	68072620	5030	5030	5030	5030	53
377	20241022	134600	67806030	5030	5030	5030	5030	104
378	20241022	134500	67282910	5030	5030	5040	5030	59
379	20241022	134400	66986120	5030	5030	5030	5030	126
380	20241022	134300	66352340	5030	5030	5030	5030	112
381	20241022	134200	65788980	5030	5030	5040	5030	57
382	20241022	134100	65502260	5040	5030	5040	5030	154
383	20241022	134000	64727340	5030	5030	5030	5030	39
384	20241022	133900	64531170	5030	5030	5030	5030	170
385	20241022	133800	63676070	5030	5030	5040	5030	57
386	20241022	133700	63389350	5030	5030	5030	5030	142
387	20241022	133600	62675090	5030	5030	5030	5030	102
388	20241022	133500	62162030	5030	5030	5030	5030	56
389	20241022	133400	61880350	5030	5030	5040	5030	142
390	20241022	133300	61166050	5030	5030	5030	5030	25
391	20241022	133200	61040300	5030	5030	5030	5030	144
392	20241022	133100	60315980	5030	5030	5030	5030	118
393	20241022	133000	59722440	5030	5030	5030	5030	60
394	20241022	132900	59420640	5030	5030	5030	5030	124
395	20241022	132800	58796920	5030	5030	5030	5030	38
396	20241022	132700	58605780	5030	5040	5040	5030	4088
397	20241022	132600	38002360	5040	5040	5040	5040	26
398	20241022	132500	37871320	5040	5040	5040	5040	119
399	20241022	132400	37271560	5040	5040	5040	5040	78
400	20241022	132300	36878440	5050	5050	5050	5050	1
401	20241022	132200	36873390	5040	5040	5040	5040	81
402	20241022	132100	36465150	5040	5040	5040	5040	0
403	20241022	132000	36465150	5040	5040	5040	5040	78
404	20241022	131900	36072030	5040	5040	5040	5040	82
405	20241022	131800	35658750	5040	5040	5040	5040	0
406	20241022	131700	35658750	5040	5050	5050	5040	5
407	20241022	131600	35633540	5050	5040	5050	5040	3
408	20241022	131500	35618400	5040	5040	5040	5040	154
409	20241022	131400	34842240	5050	5050	5050	5050	1
410	20241022	131300	34837190	5050	5050	5050	5050	3
411	20241022	131200	34822040	5050	5050	5050	5050	1
412	20241022	131100	34816990	5040	5040	5040	5040	4
413	20241022	131000	34796830	5040	5040	5040	5040	0
414	20241022	130900	34796830	5040	5040	5040	5040	0
415	20241022	130800	34796830	5040	5040	5040	5040	4
416	20241022	130700	34776670	5050	5050	5050	5050	0
417	20241022	130600	34776670	5050	5050	5050	5050	1
418	20241022	130500	34771620	5040	5040	5040	5040	0
419	20241022	130400	34771620	5040	5040	5040	5040	4
420	20241022	130300	34751460	5040	5040	5040	5040	0
421	20241022	130200	34751460	5040	5040	5040	5040	0
422	20241022	130100	34751460	5040	5040	5040	5040	0
423	20241022	130000	34751460	5040	5040	5040	5040	4
424	20241022	125900	34731300	5050	5050	5050	5050	2
425	20241022	125800	34721200	5040	5040	5040	5040	0
426	20241022	125700	34721200	5040	5040	5040	5040	4
427	20241022	125600	34701040	5040	5040	5040	5040	0
428	20241022	125500	34701040	5040	5040	5040	5040	0
429	20241022	125400	34701040	5040	5040	5040	5040	0
430	20241022	125300	34701040	5040	5040	5040	5040	3
431	20241022	125200	34685920	5050	5050	5050	5050	0
432	20241022	125100	34685920	5050	5050	5050	5050	0
433	20241022	125000	34685920	5050	5050	5050	5050	0
434	20241022	124900	34685920	5050	5050	5050	5040	213
435	20241022	124800	33610310	5040	5040	5040	5040	0
436	20241022	124700	33610310	5040	5040	5040	5040	0
437	20241022	124600	33610310	5040	5040	5040	5040	0
438	20241022	124500	33610310	5040	5040	5040	5040	4
439	20241022	124400	33590150	5040	5040	5040	5040	0
440	20241022	124300	33590150	5040	5040	5040	5040	0
441	20241022	124200	33590150	5040	5040	5040	5040	4
442	20241022	124100	33569990	5040	5040	5040	5040	0
443	20241022	124000	33569990	5040	5040	5040	5040	0
444	20241022	123900	33569990	5040	5040	5040	5040	0
445	20241022	123800	33569990	5040	5040	5040	5040	4
446	20241022	123700	33549830	5040	5040	5040	5040	0
447	20241022	123600	33549830	5040	5040	5040	5040	0
448	20241022	123500	33549830	5040	5040	5040	5040	0
449	20241022	123400	33549830	5040	5050	5050	5040	5
450	20241022	123300	33524620	5040	5040	5040	5040	0
451	20241022	123200	33524620	5040	5040	5040	5040	1
452	20241022	123100	33519580	5040	5040	5040	5040	4
453	20241022	123000	33499420	5040	5040	5040	5040	0
454	20241022	122900	33499420	5040	5040	5040	5040	0
455	20241022	122800	33499420	5040	5040	5040	5040	0
456	20241022	122700	33499420	5040	5040	5040	5040	4
457	20241022	122600	33479260	5040	5040	5040	5040	0
458	20241022	122500	33479260	5040	5040	5040	5040	0
459	20241022	122400	33479260	5040	5040	5040	5040	0
460	20241022	122300	33479260	5040	5040	5040	5040	4
461	20241022	122200	33459100	5050	5050	5050	5050	0
462	20241022	122100	33459100	5050	5050	5050	5050	20
463	20241022	122000	33358100	5050	5040	5050	5040	5
464	20241022	121900	33332890	5040	5040	5040	5040	0
465	20241022	121800	33332890	5040	5040	5040	5040	0
466	20241022	121700	33332890	5040	5040	5040	5040	0
467	20241022	121600	33332890	5040	5040	5040	5040	4
468	20241022	121500	33312730	5040	5040	5040	5040	0
469	20241022	121400	33312730	5040	5040	5040	5040	0
470	20241022	121300	33312730	5040	5040	5040	5040	1
471	20241022	121200	33307690	5050	5040	5050	5040	5
472	20241022	121100	33282480	5040	5040	5040	5040	0
473	20241022	121000	33282480	5040	5040	5040	5040	0
474	20241022	120900	33282480	5040	5040	5040	5040	4
475	20241022	120800	33262320	5050	5050	5050	5050	0
476	20241022	120700	33262320	5050	5050	5050	5050	42
477	20241022	120600	33050220	5040	5040	5040	5040	0
478	20241022	120500	33050220	5040	5040	5040	5040	4
479	20241022	120400	33030060	5040	5040	5040	5040	0
480	20241022	120300	33030060	5040	5040	5040	5040	0
481	20241022	120200	33030060	5040	5040	5040	5040	0
482	20241022	120100	33030060	5040	5040	5040	5040	4
483	20241022	120000	33009900	5050	5050	5050	5050	0
484	20241022	115900	33009900	5050	5050	5050	5050	0
485	20241022	115800	33009900	5050	5040	5050	5040	5
486	20241022	115700	32984690	5050	5050	5050	5050	0
487	20241022	115600	32984690	5050	5050	5050	5050	2
488	20241022	115500	32974590	5040	5040	5040	5040	0
489	20241022	115400	32974590	5040	5040	5040	5040	24
490	20241022	115300	32853630	5040	5040	5040	5040	0
491	20241022	115200	32853630	5040	5040	5040	5040	0
492	20241022	115100	32853630	5040	5040	5040	5040	0
493	20241022	115000	32853630	5040	5050	5050	5040	5
494	20241022	114900	32828420	5040	5040	5040	5040	0
495	20241022	114800	32828420	5040	5040	5040	5040	0
496	20241022	114700	32828420	5040	5040	5040	5040	5
497	20241022	114600	32803220	5040	5040	5040	5040	0
498	20241022	114500	32803220	5040	5040	5040	5040	0
499	20241022	114400	32803220	5040	5040	5040	5040	0
500	20241022	114300	32803220	5040	5040	5040	5040	4
501	20241022	114200	32783060	5040	5040	5040	5040	0
502	20241022	114100	32783060	5040	5040	5040	5040	0
503	20241022	114000	32783060	5040	5040	5040	5040	0
504	20241022	113900	32783060	5040	5040	5040	5040	6
505	20241022	113800	32752820	5040	5040	5040	5040	0
506	20241022	113700	32752820	5040	5040	5040	5040	1
507	20241022	113600	32747780	5030	5030	5030	5030	4
508	20241022	113500	32727660	5040	5040	5040	5040	0
509	20241022	113400	32727660	5040	5040	5040	5040	0
510	20241022	113300	32727660	5040	5040	5040	5040	0
511	20241022	113200	32727660	5040	5040	5040	5040	0
512	20241022	113100	32727660	5040	5040	5040	5040	2
513	20241022	113000	32717580	5030	5030	5030	5030	0
514	20241022	112900	32717580	5030	5030	5030	5030	0
515	20241022	112800	32717580	5030	5030	5030	5030	4
516	20241022	112700	32697460	5030	5030	5030	5030	0
517	20241022	112600	32697460	5030	5030	5030	5030	0
518	20241022	112500	32697460	5030	5030	5030	5030	0
519	20241022	112400	32697460	5030	5040	5040	5030	6
520	20241022	112300	32667260	5040	5040	5040	5040	0
521	20241022	112200	32667260	5040	5040	5040	5040	0
522	20241022	112100	32667260	5040	5040	5040	5040	0
523	20241022	112000	32667260	5040	5040	5040	5040	0
524	20241022	111900	32667260	5040	5040	5040	5040	1
525	20241022	111800	32662220	5040	5040	5040	5040	1
526	20241022	111700	32657180	5040	5040	5040	5040	2
527	20241022	111600	32647100	5040	5040	5040	5040	0
528	20241022	111500	32647100	5040	5040	5040	5040	0
529	20241022	111400	32647100	5040	5040	5040	5040	0
530	20241022	111300	32647100	5040	5040	5040	5040	4
531	20241022	111200	32626940	5070	5070	5070	5070	0
532	20241022	111100	32626940	5070	5070	5070	5070	0
533	20241022	111000	32626940	5070	5070	5070	5070	0
534	20241022	110900	32626940	5070	5070	5070	5070	0
535	20241022	110800	32626940	5070	5070	5070	5070	0
536	20241022	110700	32626940	5070	5070	5070	5070	0
537	20241022	110600	32626940	5070	5070	5070	5070	0
538	20241022	110500	32626940	5070	5070	5070	5070	0
539	20241022	110400	32626940	5070	5030	5070	5030	25
540	20241022	110300	32500420	5040	5050	5050	5040	195
541	20241022	110200	31515920	5050	5050	5050	5050	4
542	20241022	110100	31495720	5050	5050	5050	5050	0
543	20241022	110000	31495720	5050	5050	5050	5050	0
544	20241022	105900	31495720	5050	5050	5050	5050	4
545	20241022	105800	31475520	5060	5060	5060	5060	1
546	20241022	105700	31470460	5040	5040	5040	5040	0
547	20241022	105600	31470460	5040	5040	5040	5040	0
548	20241022	105500	31470460	5040	5060	5060	5040	437
549	20241022	105400	29265880	5070	5050	5070	5050	1463
550	20241022	105300	21867410	5040	5040	5040	5040	0
551	20241022	105200	21867410	5040	5040	5040	5040	0
552	20241022	105100	21867410	5040	5040	5040	5040	54
553	20241022	105000	21595250	5040	5040	5040	5040	0
554	20241022	104900	21595250	5040	5050	5050	5040	703
555	20241022	104800	18051100	5040	5040	5040	5040	4
556	20241022	104700	18030940	5040	5040	5040	5040	0
557	20241022	104600	18030940	5040	5040	5040	5040	0
558	20241022	104500	18030940	5040	5040	5040	5040	0
559	20241022	104400	18030940	5040	5040	5040	5040	4
560	20241022	104300	18010780	5040	5040	5040	5040	0
561	20241022	104200	18010780	5040	5040	5040	5040	0
562	20241022	104100	18010780	5040	5050	5050	5040	200
563	20241022	104000	17002680	5040	5050	5050	5040	14
564	20241022	103900	16932020	5040	5040	5040	5040	0
565	20241022	103800	16932020	5040	5040	5040	5040	0
566	20241022	103700	16932020	5040	5040	5040	5040	4
567	20241022	103600	16911860	5050	5050	5050	5050	105
568	20241022	103500	16381610	5050	5050	5050	5050	0
569	20241022	103400	16381610	5050	5040	5050	5040	106
570	20241022	103300	15847310	5040	5050	5050	5040	24
571	20241022	103200	15726150	5050	5050	5050	5050	0
572	20241022	103100	15726150	5050	5050	5050	5050	3
573	20241022	103000	15711000	5040	5040	5040	5040	0
574	20241022	102900	15711000	5040	5050	5050	5040	120
575	20241022	102800	15105040	5050	5050	5050	5050	0
576	20241022	102700	15105040	5050	5050	5050	5050	0
577	20241022	102600	15105040	5050	5050	5050	5050	0
578	20241022	102500	15105040	5050	5050	5050	5050	0
579	20241022	102400	15105040	5050	5050	5050	5050	234
580	20241022	102300	13923340	5050	5050	5050	5050	0
581	20241022	102200	13923340	5050	5040	5050	5040	9
582	20241022	102100	13877930	5040	5040	5040	5040	0
583	20241022	102000	13877930	5040	5040	5040	5040	0
584	20241022	101900	13877930	5040	5040	5040	5040	39
585	20241022	101800	13681370	5040	5040	5040	5040	4
586	20241022	101700	13661210	5050	5050	5050	5050	299
587	20241022	101600	12151260	5040	5050	5050	5040	201
588	20241022	101500	11138210	5040	5040	5040	5040	4
589	20241022	101400	11118050	5040	5040	5040	5040	0
590	20241022	101300	11118050	5040	5040	5040	5040	0
591	20241022	101200	11118050	5040	5040	5040	5040	100
592	20241022	101100	10614050	5040	5040	5040	5040	4
593	20241022	101000	10593890	5040	5040	5040	5040	0
594	20241022	100900	10593890	5040	5040	5040	5040	0
595	20241022	100800	10593890	5040	5040	5040	5040	0
596	20241022	100700	10593890	5040	5040	5040	5040	4
597	20241022	100600	10573730	5050	5050	5050	5050	10
598	20241022	100500	10523230	5050	5050	5050	5050	0
599	20241022	100400	10523230	5050	5050	5050	5040	6
600	20241022	100300	10492970	5040	5040	5040	5040	0
601	20241022	100200	10492970	5040	5040	5040	5040	0
602	20241022	100100	10492970	5040	5040	5040	5040	0
603	20241022	100000	10492970	5040	5040	5040	5040	4
604	20241022	095900	10472810	5040	5040	5040	5040	0
605	20241022	095800	10472810	5040	5040	5040	5040	0
606	20241022	095700	10472810	5040	5040	5040	5040	100
607	20241022	095600	9968810	5040	5050	5050	5040	12
608	20241022	095500	9908250	5040	5040	5040	5040	0
609	20241022	095400	9908250	5040	5040	5040	5040	0
610	20241022	095300	9908250	5040	5040	5040	5040	4
611	20241022	095200	9888090	5040	5040	5040	5040	0
612	20241022	095100	9888090	5040	5040	5040	5040	0
613	20241022	095000	9888090	5040	5040	5040	5040	0
614	20241022	094900	9888090	5040	5040	5040	5040	4
615	20241022	094800	9867930	5040	5040	5040	5040	0
616	20241022	094700	9867930	5040	5040	5040	5040	0
617	20241022	094600	9867930	5040	5040	5040	5040	0
618	20241022	094500	9867930	5040	5040	5040	5040	4
619	20241022	094400	9847770	5040	5040	5040	5040	0
620	20241022	094300	9847770	5040	5040	5040	5040	0
621	20241022	094200	9847770	5040	5040	5040	5040	4
622	20241022	094100	9827610	5040	5040	5040	5040	0
623	20241022	094000	9827610	5040	5040	5040	5040	0
624	20241022	093900	9827610	5040	5040	5040	5040	0
625	20241022	093800	9827610	5040	5040	5040	5040	4
626	20241022	093700	9807450	5050	5050	5050	5050	0
627	20241022	093600	9807450	5050	5050	5050	5050	1
628	20241022	093500	9802400	5050	5050	5050	5040	202
629	20241022	093400	8784300	5040	5050	5050	5040	62
630	20241022	093300	8471240	5050	5050	5050	5050	3
631	20241022	093200	8456090	5040	5040	5040	5040	0
632	20241022	093100	8456090	5040	5040	5040	5040	4
633	20241022	093000	8435930	5040	5040	5040	5040	0
634	20241022	092900	8435930	5040	5040	5040	5040	0
635	20241022	092800	8435930	5040	5040	5040	5040	0
636	20241022	092700	8435930	5040	5040	5040	5040	4
637	20241022	092600	8415770	5040	5040	5040	5040	0
638	20241022	092500	8415770	5040	5040	5040	5040	0
639	20241022	092400	8415770	5040	5050	5050	5040	306
640	20241022	092300	6871840	5050	5060	5060	5050	8
641	20241022	092200	6831400	5050	5050	5050	5050	0
642	20241022	092100	6831400	5050	5050	5050	5050	0
643	20241022	092000	6831400	5050	5050	5050	5050	4
644	20241022	091900	6811200	5060	5060	5060	5060	5
645	20241022	091800	6785900	5060	5060	5060	5060	0
646	20241022	091700	6785900	5060	5050	5060	5050	201
647	20241022	091600	5770840	5040	5040	5040	5040	4
648	20241022	091500	5750680	5040	5040	5040	5040	0
649	20241022	091400	5750680	5040	5040	5040	5040	0
650	20241022	091300	5750680	5040	5040	5040	5040	0
651	20241022	091200	5750680	5040	5050	5050	5040	53
652	20241022	091100	5483460	5070	5060	5070	5060	52
653	20241022	091000	5220320	5080	5080	5080	5080	0
654	20241022	090900	5220320	5080	5080	5080	5080	98
655	20241022	090800	4722480	5040	5040	5040	5040	0
656	20241022	090700	4722480	5040	5040	5040	5040	0
657	20241022	090600	4722480	5040	5040	5040	5040	0
658	20241022	090500	4722480	5040	5040	5040	5040	50
659	20241022	090400	4470480	5040	5040	5040	5040	0
660	20241022	090300	4470480	5040	5040	5040	5040	0
661	20241022	090200	4470480	5040	5040	5040	5040	829
662	20241022	090100	292320	5040	5040	5040	5040	0
663	20241022	090000	292320	5040	5040	5040	5040	58