KissMeData/042520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192700	113249500	9240	9240	9240	9240	166
3	20241014	192600	113249500	9240	9240	9240	9240	0
4	20241014	192500	113249500	9240	9240	9240	9240	0
5	20241014	192400	113249500	9240	9240	9240	9240	0
6	20241014	192300	113249500	9240	9240	9240	9240	0
7	20241014	192200	113249500	9240	9240	9240	9240	0
8	20241014	192100	113249500	9240	9240	9240	9240	0
9	20241014	192000	113249500	9240	9240	9240	9240	0
10	20241014	191900	113249500	9240	9240	9240	9240	0
11	20241014	191800	113249500	9240	9240	9240	9240	0
12	20241014	191700	113249500	9240	9240	9240	9240	0
13	20241014	191600	113249500	9240	9240	9240	9240	0
14	20241014	191500	113249500	9240	9240	9240	9240	0
15	20241014	191400	113249500	9240	9240	9240	9240	0
16	20241014	191300	113249500	9240	9240	9240	9240	0
17	20241014	191200	113249500	9240	9240	9240	9240	0
18	20241014	191100	113249500	9240	9240	9240	9240	0
19	20241014	191000	113249500	9240	9240	9240	9240	0
20	20241014	190900	113249500	9240	9240	9240	9240	0
21	20241014	190800	113249500	9240	9240	9240	9240	0
22	20241014	190700	113249500	9240	9240	9240	9240	0
23	20241014	190600	113249500	9240	9240	9240	9240	0
24	20241014	190500	113249500	9240	9240	9240	9240	0
25	20241014	190400	113249500	9240	9240	9240	9240	0
26	20241014	190300	113249500	9240	9240	9240	9240	0
27	20241014	190200	113249500	9240	9240	9240	9240	0
28	20241014	190100	113249500	9240	9240	9240	9240	0
29	20241014	190000	113249500	9240	9240	9240	9240	0
30	20241014	185900	113249500	9240	9240	9240	9240	0
31	20241014	185800	113249500	9240	9240	9240	9240	0
32	20241014	185700	113249500	9240	9240	9240	9240	166
33	20241014	185600	113249500	9240	9240	9240	9240	0
34	20241014	185500	113249500	9240	9240	9240	9240	0
35	20241014	185400	113249500	9240	9240	9240	9240	0
36	20241014	185300	113249500	9240	9240	9240	9240	0
37	20241014	185200	113249500	9240	9240	9240	9240	0
38	20241014	185100	113249500	9240	9240	9240	9240	0
39	20241014	185000	113249500	9240	9240	9240	9240	0
40	20241014	184900	113249500	9240	9240	9240	9240	0
41	20241014	184800	113249500	9240	9240	9240	9240	0
42	20241014	184700	113249500	9240	9240	9240	9240	0
43	20241014	184600	113249500	9240	9240	9240	9240	0
44	20241014	184500	113249500	9240	9240	9240	9240	0
45	20241014	184400	113249500	9240	9240	9240	9240	0
46	20241014	184300	113249500	9240	9240	9240	9240	0
47	20241014	184200	113249500	9240	9240	9240	9240	0
48	20241014	184100	113249500	9240	9240	9240	9240	0
49	20241014	184000	113249500	9240	9240	9240	9240	0
50	20241014	183900	113249500	9240	9240	9240	9240	0
51	20241014	183800	113249500	9240	9240	9240	9240	0
52	20241014	183700	113249500	9240	9240	9240	9240	0
53	20241014	183600	113249500	9240	9240	9240	9240	0
54	20241014	183500	113249500	9240	9240	9240	9240	0
55	20241014	183400	113249500	9240	9240	9240	9240	0
56	20241014	183300	113249500	9240	9240	9240	9240	0
57	20241014	183200	113249500	9240	9240	9240	9240	0
58	20241014	183100	113249500	9240	9240	9240	9240	0
59	20241014	183000	113249500	9240	9240	9240	9240	0
60	20241014	182900	113249500	9240	9240	9240	9240	0
61	20241014	182800	113249500	9240	9240	9240	9240	0
62	20241014	182700	113249500	9240	9240	9240	9240	166
63	20241014	182600	113249500	9240	9240	9240	9240	0
64	20241014	182500	113249500	9240	9240	9240	9240	0
65	20241014	182400	113249500	9240	9240	9240	9240	0
66	20241014	182300	113249500	9240	9240	9240	9240	0
67	20241014	182200	113249500	9240	9240	9240	9240	0
68	20241014	182100	113249500	9240	9240	9240	9240	0
69	20241014	182000	113249500	9240	9240	9240	9240	0
70	20241014	181900	113249500	9240	9240	9240	9240	0
71	20241014	181800	113249500	9240	9240	9240	9240	0
72	20241014	181700	113249500	9240	9240	9240	9240	0
73	20241014	181600	113249500	9240	9240	9240	9240	0
74	20241014	181500	113249500	9240	9240	9240	9240	0
75	20241014	181400	113249500	9240	9240	9240	9240	0
76	20241014	181300	113249500	9240	9240	9240	9240	0
77	20241014	181200	113249500	9240	9240	9240	9240	0
78	20241014	181100	113249500	9240	9240	9240	9240	0
79	20241014	181000	113249500	9240	9240	9240	9240	0
80	20241014	180900	113249500	9240	9240	9240	9240	0
81	20241014	180800	113249500	9240	9240	9240	9240	0
82	20241014	180700	113249500	9240	9240	9240	9240	0
83	20241014	180600	113249500	9240	9240	9240	9240	0
84	20241014	180500	113249500	9240	9240	9240	9240	0
85	20241014	180400	113249500	9240	9240	9240	9240	0
86	20241014	180300	113249500	9240	9240	9240	9240	0
87	20241014	180200	113249500	9240	9240	9240	9240	0
88	20241014	180100	113249500	9240	9240	9240	9240	0
89	20241014	180000	113249500	9240	9240	9240	9240	0
90	20241014	175900	113249500	9240	9240	9240	9240	0
91	20241014	175800	113249500	9240	9240	9240	9240	0
92	20241014	175700	113249500	9240	9240	9240	9240	166
93	20241014	175600	113249500	9240	9240	9240	9240	0
94	20241014	175500	113249500	9240	9240	9240	9240	0
95	20241014	175400	113249500	9240	9240	9240	9240	0
96	20241014	175300	113249500	9240	9240	9240	9240	0
97	20241014	175200	113249500	9240	9240	9240	9240	0
98	20241014	175100	113249500	9240	9240	9240	9240	0
99	20241014	175000	113249500	9240	9240	9240	9240	0
100	20241014	174900	113249500	9240	9240	9240	9240	0
101	20241014	174800	113249500	9240	9240	9240	9240	0
102	20241014	174700	113249500	9240	9240	9240	9240	0
103	20241014	174600	113249500	9240	9240	9240	9240	0
104	20241014	174500	113249500	9240	9240	9240	9240	0
105	20241014	174400	113249500	9240	9240	9240	9240	0
106	20241014	174300	113249500	9240	9240	9240	9240	0
107	20241014	174200	113249500	9240	9240	9240	9240	0
108	20241014	174100	113249500	9240	9240	9240	9240	0
109	20241014	174000	113249500	9240	9240	9240	9240	0
110	20241014	173900	113249500	9240	9240	9240	9240	0
111	20241014	173800	113249500	9240	9240	9240	9240	0
112	20241014	173700	113249500	9240	9240	9240	9240	0
113	20241014	173600	113249500	9240	9240	9240	9240	0
114	20241014	173500	113249500	9240	9240	9240	9240	0
115	20241014	173400	113249500	9240	9240	9240	9240	0
116	20241014	173300	113249500	9240	9240	9240	9240	0
117	20241014	173200	113249500	9240	9240	9240	9240	0
118	20241014	173100	113249500	9240	9240	9240	9240	0
119	20241014	173000	113249500	9240	9240	9240	9240	0
120	20241014	172900	113249500	9240	9240	9240	9240	0
121	20241014	172800	113249500	9240	9240	9240	9240	0
122	20241014	172700	113249500	9240	9240	9240	9240	166
123	20241014	172600	113249500	9240	9240	9240	9240	0
124	20241014	172500	113249500	9240	9240	9240	9240	0
125	20241014	172400	113249500	9240	9240	9240	9240	0
126	20241014	172300	113249500	9240	9240	9240	9240	0
127	20241014	172200	113249500	9240	9240	9240	9240	0
128	20241014	172100	113249500	9240	9240	9240	9240	0
129	20241014	172000	113249500	9240	9240	9240	9240	0
130	20241014	171900	113249500	9240	9240	9240	9240	0
131	20241014	171800	113249500	9240	9240	9240	9240	0
132	20241014	171700	113249500	9240	9240	9240	9240	0
133	20241014	171600	113249500	9240	9240	9240	9240	0
134	20241014	171500	113249500	9240	9240	9240	9240	0
135	20241014	171400	113249500	9240	9240	9240	9240	0
136	20241014	171300	113249500	9240	9240	9240	9240	0
137	20241014	171200	113249500	9240	9240	9240	9240	0
138	20241014	171100	113249500	9240	9240	9240	9240	0
139	20241014	171000	113249500	9240	9240	9240	9240	0
140	20241014	170900	113249500	9240	9240	9240	9240	0
141	20241014	170800	113249500	9240	9240	9240	9240	0
142	20241014	170700	113249500	9240	9240	9240	9240	0
143	20241014	170600	113249500	9240	9240	9240	9240	0
144	20241014	170500	113249500	9240	9240	9240	9240	0
145	20241014	170400	113249500	9240	9240	9240	9240	0
146	20241014	170300	113249500	9240	9240	9240	9240	0
147	20241014	170200	113249500	9240	9240	9240	9240	0
148	20241014	170100	113249500	9240	9240	9240	9240	0
149	20241014	170000	113249500	9240	9240	9240	9240	0
150	20241014	165900	113249500	9240	9240	9240	9240	0
151	20241014	165800	113249500	9240	9240	9240	9240	0
152	20241014	165700	113249500	9240	9240	9240	9240	166
153	20241014	165600	113249500	9240	9240	9240	9240	0
154	20241014	165500	113249500	9240	9240	9240	9240	0
155	20241014	165400	113249500	9240	9240	9240	9240	0
156	20241014	165300	113249500	9240	9240	9240	9240	0
157	20241014	165200	113249500	9240	9240	9240	9240	0
158	20241014	165100	113249500	9240	9240	9240	9240	0
159	20241014	165000	113249500	9240	9240	9240	9240	0
160	20241014	164900	113249500	9240	9240	9240	9240	0
161	20241014	164800	113249500	9240	9240	9240	9240	0
162	20241014	164700	113249500	9240	9240	9240	9240	0
163	20241014	164600	113249500	9240	9240	9240	9240	0
164	20241014	164500	113249500	9240	9240	9240	9240	0
165	20241014	164400	113249500	9240	9240	9240	9240	0
166	20241014	164300	113249500	9240	9240	9240	9240	0
167	20241014	164200	113249500	9240	9240	9240	9240	0
168	20241014	164100	113249500	9240	9240	9240	9240	0
169	20241014	164000	113249500	9240	9240	9240	9240	0
170	20241014	163900	113249500	9240	9240	9240	9240	0
171	20241014	163800	113249500	9240	9240	9240	9240	0
172	20241014	163700	113249500	9240	9240	9240	9240	0
173	20241014	163600	113249500	9240	9240	9240	9240	0
174	20241014	163500	113249500	9240	9240	9240	9240	0
175	20241014	163400	113249500	9240	9240	9240	9240	0
176	20241014	163300	113249500	9240	9240	9240	9240	0
177	20241014	163200	113249500	9240	9240	9240	9240	0
178	20241014	163100	113249500	9240	9240	9240	9240	0
179	20241014	163000	113249500	9240	9240	9240	9240	0
180	20241014	162900	113249500	9240	9240	9240	9240	0
181	20241014	162800	113249500	9240	9240	9240	9240	0
182	20241014	162700	113249500	9240	9240	9240	9240	166
183	20241014	162600	113249500	9240	9240	9240	9240	0
184	20241014	162500	113249500	9240	9240	9240	9240	0
185	20241014	162400	113249500	9240	9240	9240	9240	0
186	20241014	162300	113249500	9240	9240	9240	9240	0
187	20241014	162200	113249500	9240	9240	9240	9240	0
188	20241014	162100	113249500	9240	9240	9240	9240	0
189	20241014	162000	113249500	9240	9240	9240	9240	0
190	20241014	161900	113249500	9240	9240	9240	9240	0
191	20241014	161800	113249500	9240	9240	9240	9240	0
192	20241014	161700	113249500	9240	9240	9240	9240	0
193	20241014	161600	113249500	9240	9240	9240	9240	0
194	20241014	161500	113249500	9240	9240	9240	9240	0
195	20241014	161400	113249500	9240	9240	9240	9240	0
196	20241014	161300	113249500	9240	9240	9240	9240	0
197	20241014	161200	113249500	9240	9240	9240	9240	0
198	20241014	161100	113249500	9240	9240	9240	9240	0
199	20241014	161000	113249500	9240	9240	9240	9240	0
200	20241014	160900	113249500	9240	9240	9240	9240	0
201	20241014	160800	113249500	9240	9240	9240	9240	0
202	20241014	160700	113249500	9240	9240	9240	9240	0
203	20241014	160600	113249500	9240	9240	9240	9240	0
204	20241014	160500	113249500	9240	9240	9240	9240	0
205	20241014	160400	113249500	9240	9240	9240	9240	0
206	20241014	160300	113249500	9240	9240	9240	9240	0
207	20241014	160200	113249500	9240	9240	9240	9240	0
208	20241014	160100	113249500	9240	9240	9240	9240	0
209	20241014	160000	113249500	9240	9240	9240	9240	0
210	20241014	155900	113249500	9240	9240	9240	9240	0
211	20241014	155800	113249500	9240	9240	9240	9240	0
212	20241014	155700	113249500	9240	9240	9240	9240	166
213	20241014	155600	113249500	9240	9240	9240	9240	0
214	20241014	155500	113249500	9240	9240	9240	9240	0
215	20241014	155400	113249500	9240	9240	9240	9240	0
216	20241014	155300	113249500	9240	9240	9240	9240	0
217	20241014	155200	113249500	9240	9240	9240	9240	0
218	20241014	155100	113249500	9240	9240	9240	9240	0
219	20241014	155000	113249500	9240	9240	9240	9240	0
220	20241014	154900	113249500	9240	9240	9240	9240	0
221	20241014	154800	113249500	9240	9240	9240	9240	0
222	20241014	154700	113249500	9240	9240	9240	9240	0
223	20241014	154600	113249500	9240	9240	9240	9240	0
224	20241014	154500	113249500	9240	9240	9240	9240	0
225	20241014	154400	113249500	9240	9240	9240	9240	0
226	20241014	154300	113249500	9240	9240	9240	9240	0
227	20241014	154200	113249500	9240	9240	9240	9240	0
228	20241014	154100	113249500	9240	9240	9240	9240	0
229	20241014	154000	113249500	9240	9240	9240	9240	0
230	20241014	153900	113249500	9240	9240	9240	9240	0
231	20241014	153800	113249500	9240	9240	9240	9240	0
232	20241014	153700	113249500	9240	9240	9240	9240	0
233	20241014	153600	113249500	9240	9240	9240	9240	0
234	20241014	153500	113249500	9240	9240	9240	9240	0
235	20241014	153400	113249500	9240	9240	9240	9240	0
236	20241014	153300	113249500	9240	9240	9240	9240	0
237	20241014	153200	113249500	9240	9240	9240	9240	0
238	20241014	153100	113249500	9240	9240	9240	9240	0
239	20241014	153000	113249500	9240	9240	9240	9240	166
240	20241014	152900	111715660	9200	9200	9200	9200	0
241	20241014	152800	111715660	9200	9200	9200	9200	0
242	20241014	152700	111715660	9200	9200	9200	9200	0
243	20241014	152600	111715660	9200	9200	9200	9200	0
244	20241014	152500	111715660	9200	9200	9200	9200	0
245	20241014	152400	111715660	9200	9200	9200	9200	0
246	20241014	152300	111715660	9200	9200	9200	9200	0
247	20241014	152200	111715660	9200	9200	9200	9200	0
248	20241014	152100	111715660	9200	9200	9200	9200	0
249	20241014	152000	111715660	9200	9200	9200	9200	0
250	20241014	151900	111715660	9200	9200	9210	9200	846
251	20241014	151800	103932450	9210	9210	9210	9210	0
252	20241014	151700	103932450	9210	9210	9210	9210	1
253	20241014	151600	103923240	9210	9210	9210	9210	16
254	20241014	151500	103775880	9210	9210	9210	9210	0
255	20241014	151400	103775880	9210	9210	9210	9210	2
256	20241014	151300	103757460	9200	9200	9200	9200	0
257	20241014	151200	103757460	9200	9200	9200	9200	3
258	20241014	151100	103729860	9190	9190	9190	9190	0
259	20241014	151000	103729860	9190	9210	9210	9190	1000
260	20241014	150900	94533020	9250	9250	9250	9250	0
261	20241014	150800	94533020	9250	9250	9250	9250	0
262	20241014	150700	94533020	9250	9250	9250	9250	0
263	20241014	150600	94533020	9250	9250	9250	9250	0
264	20241014	150500	94533020	9250	9250	9250	9250	0
265	20241014	150400	94533020	9250	9250	9250	9250	0
266	20241014	150300	94533020	9250	9250	9250	9250	0
267	20241014	150200	94533020	9250	9250	9250	9250	0
268	20241014	150100	94533020	9250	9250	9250	9250	0
269	20241014	150000	94533020	9250	9250	9250	9250	0
270	20241014	145900	94533020	9250	9250	9250	9250	0
271	20241014	145800	94533020	9250	9250	9250	9250	0
272	20241014	145700	94533020	9250	9250	9250	9250	0
273	20241014	145600	94533020	9250	9250	9250	9250	0
274	20241014	145500	94533020	9250	9250	9250	9250	0
275	20241014	145400	94533020	9250	9250	9250	9250	0
276	20241014	145300	94533020	9250	9250	9250	9250	0
277	20241014	145200	94533020	9250	9250	9250	9250	0
278	20241014	145100	94533020	9250	9210	9250	9210	2
279	20241014	145000	94514560	9210	9210	9210	9210	0
280	20241014	144900	94514560	9210	9210	9210	9210	0
281	20241014	144800	94514560	9210	9210	9210	9210	0
282	20241014	144700	94514560	9210	9210	9210	9210	205
283	20241014	144600	92626510	9270	9270	9270	9270	0
284	20241014	144500	92626510	9270	9270	9270	9270	0
285	20241014	144400	92626510	9270	9270	9270	9270	0
286	20241014	144300	92626510	9270	9270	9270	9270	1
287	20241014	144200	92617240	9210	9210	9210	9210	185
288	20241014	144100	90913390	9210	9210	9210	9210	5
289	20241014	144000	90867340	9200	9200	9200	9200	0
290	20241014	143900	90867340	9200	9200	9200	9200	0
291	20241014	143800	90867340	9200	9200	9200	9200	0
292	20241014	143700	90867340	9200	9200	9200	9200	0
293	20241014	143600	90867340	9200	9200	9200	9200	56
294	20241014	143500	90352140	9200	9200	9200	9200	0
295	20241014	143400	90352140	9200	9200	9200	9200	0
296	20241014	143300	90352140	9200	9200	9200	9200	14
297	20241014	143200	90223340	9200	9200	9200	9200	1
298	20241014	143100	90214140	9190	9190	9190	9190	0
299	20241014	143000	90214140	9190	9190	9190	9190	0
300	20241014	142900	90214140	9190	9190	9190	9190	0
301	20241014	142800	90214140	9190	9190	9190	9190	14
302	20241014	142700	90085480	9190	9190	9190	9190	0
303	20241014	142600	90085480	9190	9190	9190	9190	0
304	20241014	142500	90085480	9190	9190	9190	9190	0
305	20241014	142400	90085480	9190	9190	9190	9190	237
306	20241014	142300	87907450	9200	9200	9200	9200	1
307	20241014	142200	87898250	9190	9190	9190	9190	373
308	20241014	142100	84470380	9200	9190	9200	9190	205
309	20241014	142000	82586380	9200	9200	9200	9200	0
310	20241014	141900	82586380	9200	9200	9200	9200	0
311	20241014	141800	82586380	9200	9200	9200	9200	0
312	20241014	141700	82586380	9200	9200	9200	9200	0
313	20241014	141600	82586380	9200	9200	9200	9200	0
314	20241014	141500	82586380	9200	9200	9200	9200	0
315	20241014	141400	82586380	9200	9200	9200	9200	0
316	20241014	141300	82586380	9200	9200	9200	9200	0
317	20241014	141200	82586380	9200	9200	9200	9200	6
318	20241014	141100	82531180	9200	9200	9200	9200	25
319	20241014	141000	82301180	9200	9200	9200	9200	38
320	20241014	140900	81951580	9200	9200	9200	9200	9
321	20241014	140800	81868780	9200	9200	9200	9200	2
322	20241014	140700	81850380	9200	9200	9200	9200	2
323	20241014	140600	81831980	9200	9200	9200	9200	0
324	20241014	140500	81831980	9200	9200	9200	9200	0
325	20241014	140400	81831980	9200	9200	9200	9200	10
326	20241014	140300	81739980	9200	9200	9200	9200	0
327	20241014	140200	81739980	9200	9200	9200	9200	0
328	20241014	140100	81739980	9200	9200	9200	9200	88
329	20241014	140000	80930380	9210	9210	9210	9210	10
330	20241014	135900	80838280	9200	9200	9200	9200	300
331	20241014	135800	78078280	9200	9200	9200	9200	175
332	20241014	135700	76468280	9210	9210	9210	9210	1
333	20241014	135600	76459070	9210	9210	9210	9210	0
334	20241014	135500	76459070	9210	9210	9210	9210	0
335	20241014	135400	76459070	9210	9210	9210	9210	0
336	20241014	135300	76459070	9210	9210	9210	9210	3
337	20241014	135200	76431440	9210	9210	9210	9210	0
338	20241014	135100	76431440	9210	9210	9210	9210	0
339	20241014	135000	76431440	9210	9210	9210	9210	0
340	20241014	134900	76431440	9210	9210	9210	9210	0
341	20241014	134800	76431440	9210	9210	9210	9210	0
342	20241014	134700	76431440	9210	9210	9210	9210	0
343	20241014	134600	76431440	9210	9210	9210	9210	11
344	20241014	134500	76330130	9200	9200	9200	9200	0
345	20241014	134400	76330130	9200	9200	9200	9200	0
346	20241014	134300	76330130	9200	9200	9200	9200	0
347	20241014	134200	76330130	9200	9200	9200	9200	0
348	20241014	134100	76330130	9200	9200	9200	9200	0
349	20241014	134000	76330130	9200	9200	9200	9200	0
350	20241014	133900	76330130	9200	9200	9200	9200	85
351	20241014	133800	75548130	9200	9200	9200	9200	0
352	20241014	133700	75548130	9200	9200	9200	9200	96
353	20241014	133600	74664930	9200	9200	9200	9200	14
354	20241014	133500	74536130	9200	9200	9200	9200	0
355	20241014	133400	74536130	9200	9200	9200	9200	0
356	20241014	133300	74536130	9200	9200	9200	9200	0
357	20241014	133200	74536130	9200	9200	9200	9200	526
358	20241014	133100	69696930	9210	9210	9210	9210	72
359	20241014	133000	69033810	9210	9210	9210	9210	50
360	20241014	132900	68573310	9220	9220	9220	9220	0
361	20241014	132800	68573310	9220	9220	9220	9220	408
362	20241014	132700	64811550	9220	9220	9220	9220	0
363	20241014	132600	64811550	9220	9220	9220	9220	130
364	20241014	132500	63612950	9220	9220	9220	9220	0
365	20241014	132400	63612950	9220	9220	9220	9220	0
366	20241014	132300	63612950	9220	9220	9220	9220	10
367	20241014	132200	63520750	9220	9220	9220	9220	0
368	20241014	132100	63520750	9220	9220	9220	9220	46
369	20241014	132000	63096630	9220	9220	9220	9220	4
370	20241014	131900	63059750	9280	9280	9280	9280	0
371	20241014	131800	63059750	9280	9280	9280	9280	0
372	20241014	131700	63059750	9280	9280	9280	9280	0
373	20241014	131600	63059750	9280	9280	9280	9280	0
374	20241014	131500	63059750	9280	9280	9280	9280	0
375	20241014	131400	63059750	9280	9280	9280	9280	13
376	20241014	131300	62939110	9210	9220	9220	9210	283
377	20241014	131200	60330810	9220	9220	9220	9220	100
378	20241014	131100	59408810	9300	9300	9300	9300	1
379	20241014	131000	59399510	9300	9300	9300	9300	0
380	20241014	130900	59399510	9300	9300	9300	9300	2
381	20241014	130800	59380910	9260	9260	9260	9260	100
382	20241014	130700	58454910	9260	9260	9260	9260	0
383	20241014	130600	58454910	9260	9260	9260	9260	12
384	20241014	130500	58343790	9210	9230	9230	9210	1000
385	20241014	130400	49132530	9260	9260	9260	9260	100
386	20241014	130300	48206530	9270	9270	9270	9270	0
387	20241014	130200	48206530	9270	9270	9270	9270	0
388	20241014	130100	48206530	9270	9270	9270	9270	0
389	20241014	130000	48206530	9270	9270	9270	9270	0
390	20241014	125900	48206530	9270	9270	9270	9270	0
391	20241014	125800	48206530	9270	9270	9270	9270	0
392	20241014	125700	48206530	9270	9270	9270	9270	0
393	20241014	125600	48206530	9270	9270	9270	9270	0
394	20241014	125500	48206530	9270	9260	9270	9260	108
395	20241014	125400	47206330	9260	9260	9260	9260	0
396	20241014	125300	47206330	9260	9260	9260	9260	10
397	20241014	125200	47113730	9260	9230	9260	9220	448
398	20241014	125100	42983020	9230	9230	9230	9230	0
399	20241014	125000	42983020	9230	9230	9230	9230	0
400	20241014	124900	42983020	9230	9230	9230	9230	0
401	20241014	124800	42983020	9230	9230	9230	9230	0
402	20241014	124700	42983020	9230	9230	9230	9230	108
403	20241014	124600	41986180	9230	9230	9230	9230	0
404	20241014	124500	41986180	9230	9230	9230	9230	0
405	20241014	124400	41986180	9230	9230	9230	9230	2
406	20241014	124300	41967720	9230	9230	9230	9230	0
407	20241014	124200	41967720	9230	9230	9230	9230	0
408	20241014	124100	41967720	9230	9230	9230	9230	0
409	20241014	124000	41967720	9230	9230	9230	9230	0
410	20241014	123900	41967720	9230	9230	9230	9230	0
411	20241014	123800	41967720	9230	9230	9230	9230	0
412	20241014	123700	41967720	9230	9230	9230	9230	0
413	20241014	123600	41967720	9230	9230	9230	9230	0
414	20241014	123500	41967720	9230	9230	9230	9230	0
415	20241014	123400	41967720	9230	9230	9230	9230	0
416	20241014	123300	41967720	9230	9230	9230	9230	1
417	20241014	123200	41958490	9230	9230	9230	9230	17
418	20241014	123100	41801580	9230	9230	9230	9230	0
419	20241014	123000	41801580	9230	9230	9230	9230	12
420	20241014	122900	41690820	9230	9250	9250	9230	100
421	20241014	122800	40767690	9240	9240	9240	9240	0
422	20241014	122700	40767690	9240	9250	9250	9240	10
423	20241014	122600	40675270	9260	9260	9260	9260	0
424	20241014	122500	40675270	9260	9260	9260	9260	0
425	20241014	122400	40675270	9260	9260	9260	9260	0
426	20241014	122300	40675270	9260	9260	9260	9260	0
427	20241014	122200	40675270	9260	9260	9260	9260	0
428	20241014	122100	40675270	9260	9260	9260	9260	11
429	20241014	122000	40573410	9260	9260	9260	9260	0
430	20241014	121900	40573410	9260	9260	9260	9260	0
431	20241014	121800	40573410	9260	9260	9260	9260	0
432	20241014	121700	40573410	9260	9260	9260	9260	20
433	20241014	121600	40388210	9260	9260	9260	9260	0
434	20241014	121500	40388210	9260	9260	9260	9260	7
435	20241014	121400	40323390	9260	9260	9260	9260	0
436	20241014	121300	40323390	9260	9260	9260	9260	0
437	20241014	121200	40323390	9260	9260	9260	9260	0
438	20241014	121100	40323390	9260	9260	9260	9260	0
439	20241014	121000	40323390	9260	9260	9260	9260	0
440	20241014	120900	40323390	9260	9260	9260	9260	0
441	20241014	120800	40323390	9260	9260	9260	9260	0
442	20241014	120700	40323390	9260	9260	9260	9260	0
443	20241014	120600	40323390	9260	9260	9260	9260	0
444	20241014	120500	40323390	9260	9260	9260	9260	2
445	20241014	120400	40304870	9240	9240	9240	9240	0
446	20241014	120300	40304870	9240	9240	9240	9240	0
447	20241014	120200	40304870	9240	9240	9240	9240	0
448	20241014	120100	40304870	9240	9240	9240	9240	0
449	20241014	120000	40304870	9240	9240	9240	9240	0
450	20241014	115900	40304870	9240	9240	9240	9240	0
451	20241014	115800	40304870	9240	9240	9240	9240	1
452	20241014	115700	40295630	9240	9260	9270	9240	11
453	20241014	115600	40193730	9270	9270	9270	9270	0
454	20241014	115500	40193730	9270	9270	9270	9270	0
455	20241014	115400	40193730	9270	9270	9270	9270	0
456	20241014	115300	40193730	9270	9270	9270	9270	0
457	20241014	115200	40193730	9270	9270	9270	9270	0
458	20241014	115100	40193730	9270	9270	9270	9270	0
459	20241014	115000	40193730	9270	9270	9270	9270	0
460	20241014	114900	40193730	9270	9270	9270	9270	0
461	20241014	114800	40193730	9270	9270	9270	9270	0
462	20241014	114700	40193730	9270	9270	9270	9270	0
463	20241014	114600	40193730	9270	9270	9270	9270	0
464	20241014	114500	40193730	9270	9270	9270	9270	0
465	20241014	114400	40193730	9270	9270	9270	9270	0
466	20241014	114300	40193730	9270	9270	9270	9270	0
467	20241014	114200	40193730	9270	9270	9270	9270	0
468	20241014	114100	40193730	9270	9270	9270	9270	0
469	20241014	114000	40193730	9270	9270	9270	9270	0
470	20241014	113900	40193730	9270	9270	9270	9270	0
471	20241014	113800	40193730	9270	9270	9270	9270	0
472	20241014	113700	40193730	9270	9270	9270	9270	0
473	20241014	113600	40193730	9270	9270	9270	9270	0
474	20241014	113500	40193730	9270	9270	9270	9270	0
475	20241014	113400	40193730	9270	9270	9270	9270	0
476	20241014	113300	40193730	9270	9270	9270	9270	0
477	20241014	113200	40193730	9270	9270	9270	9270	0
478	20241014	113100	40193730	9270	9270	9270	9270	102
479	20241014	113000	39248190	9270	9270	9270	9270	0
480	20241014	112900	39248190	9270	9270	9270	9270	0
481	20241014	112800	39248190	9270	9270	9270	9270	0
482	20241014	112700	39248190	9270	9270	9270	9270	6
483	20241014	112600	39192570	9230	9230	9230	9230	10
484	20241014	112500	39100270	9220	9220	9220	9220	0
485	20241014	112400	39100270	9220	9220	9220	9220	0
486	20241014	112300	39100270	9220	9220	9220	9220	0
487	20241014	112200	39100270	9220	9220	9220	9220	0
488	20241014	112100	39100270	9220	9220	9220	9220	0
489	20241014	112000	39100270	9220	9220	9220	9220	0
490	20241014	111900	39100270	9220	9220	9220	9220	0
491	20241014	111800	39100270	9220	9220	9220	9220	0
492	20241014	111700	39100270	9220	9220	9220	9220	0
493	20241014	111600	39100270	9220	9220	9220	9220	0
494	20241014	111500	39100270	9220	9220	9220	9220	0
495	20241014	111400	39100270	9220	9220	9220	9220	0
496	20241014	111300	39100270	9220	9220	9220	9220	0
497	20241014	111200	39100270	9220	9220	9220	9220	0
498	20241014	111100	39100270	9220	9220	9220	9220	0
499	20241014	111000	39100270	9220	9220	9220	9220	0
500	20241014	110900	39100270	9220	9220	9220	9220	0
501	20241014	110800	39100270	9220	9220	9220	9220	0
502	20241014	110700	39100270	9220	9220	9220	9220	0
503	20241014	110600	39100270	9220	9220	9220	9220	29
504	20241014	110500	38832890	9220	9220	9220	9220	0
505	20241014	110400	38832890	9220	9230	9230	9220	175
506	20241014	110300	37219370	9230	9230	9280	9230	21
507	20241014	110200	37025490	9230	9230	9230	9230	30
508	20241014	110100	36748590	9240	9240	9240	9240	35
509	20241014	110000	36425190	9300	9300	9300	9300	0
510	20241014	105900	36425190	9300	9300	9300	9300	0
511	20241014	105800	36425190	9300	9300	9300	9300	0
512	20241014	105700	36425190	9300	9300	9300	9300	10
513	20241014	105600	36332190	9320	9320	9320	9320	0
514	20241014	105500	36332190	9320	9320	9320	9320	0
515	20241014	105400	36332190	9320	9320	9320	9320	0
516	20241014	105300	36332190	9320	9320	9320	9320	100
517	20241014	105200	35400190	9320	9250	9320	9250	201
518	20241014	105100	33540870	9240	9270	9270	9240	314
519	20241014	105000	30630510	9240	9240	9240	9240	5
520	20241014	104900	30584310	9340	9340	9340	9340	0
521	20241014	104800	30584310	9340	9340	9340	9340	0
522	20241014	104700	30584310	9340	9340	9340	9340	0
523	20241014	104600	30584310	9340	9340	9340	9340	0
524	20241014	104500	30584310	9340	9340	9340	9340	0
525	20241014	104400	30584310	9340	9340	9340	9340	0
526	20241014	104300	30584310	9340	9340	9340	9340	0
527	20241014	104200	30584310	9340	9270	9340	9270	2
528	20241014	104100	30565700	9240	9240	9240	9240	0
529	20241014	104000	30565700	9240	9240	9240	9240	2
530	20241014	103900	30547220	9240	9240	9240	9240	0
531	20241014	103800	30547220	9240	9240	9240	9240	14
532	20241014	103700	30417860	9250	9260	9260	9250	200
533	20241014	103600	28567090	9350	9350	9350	9350	0
534	20241014	103500	28567090	9350	9350	9350	9350	0
535	20241014	103400	28567090	9350	9350	9350	9350	0
536	20241014	103300	28567090	9350	9350	9350	9350	0
537	20241014	103200	28567090	9350	9350	9350	9350	0
538	20241014	103100	28567090	9350	9350	9350	9350	0
539	20241014	103000	28567090	9350	9350	9350	9350	0
540	20241014	102900	28567090	9350	9350	9350	9350	0
541	20241014	102800	28567090	9350	9350	9350	9350	0
542	20241014	102700	28567090	9350	9350	9350	9350	0
543	20241014	102600	28567090	9350	9350	9350	9350	0
544	20241014	102500	28567090	9350	9350	9350	9350	10
545	20241014	102400	28473590	9350	9350	9350	9350	0
546	20241014	102300	28473590	9350	9350	9350	9350	0
547	20241014	102200	28473590	9350	9350	9350	9350	0
548	20241014	102100	28473590	9350	9350	9350	9350	0
549	20241014	102000	28473590	9350	9350	9350	9350	0
550	20241014	101900	28473590	9350	9350	9350	9350	0
551	20241014	101800	28473590	9350	9350	9350	9350	0
552	20241014	101700	28473590	9350	9350	9350	9350	0
553	20241014	101600	28473590	9350	9350	9350	9350	3
554	20241014	101500	28445540	9360	9360	9360	9360	0
555	20241014	101400	28445540	9360	9360	9360	9360	0
556	20241014	101300	28445540	9360	9360	9360	9360	0
557	20241014	101200	28445540	9360	9360	9360	9360	0
558	20241014	101100	28445540	9360	9360	9360	9360	0
559	20241014	101000	28445540	9360	9270	9360	9260	222
560	20241014	100900	26372310	9260	9290	9290	9260	15
561	20241014	100800	26233170	9290	9290	9290	9290	0
562	20241014	100700	26233170	9290	9320	9320	9290	22
563	20241014	100600	26028570	9360	9300	9360	9300	3
564	20241014	100500	26000550	9380	9380	9380	9380	0
565	20241014	100400	26000550	9380	9380	9380	9380	0
566	20241014	100300	26000550	9380	9380	9380	9380	0
567	20241014	100200	26000550	9380	9380	9380	9380	0
568	20241014	100100	26000550	9380	9380	9380	9380	0
569	20241014	100000	26000550	9380	9380	9380	9380	0
570	20241014	095900	26000550	9380	9380	9380	9380	0
571	20241014	095800	26000550	9380	9380	9380	9380	0
572	20241014	095700	26000550	9380	9380	9380	9380	0
573	20241014	095600	26000550	9380	9290	9380	9290	32
574	20241014	095500	25702340	9380	9380	9380	9380	0
575	20241014	095400	25702340	9380	9380	9380	9380	0
576	20241014	095300	25702340	9380	9380	9380	9380	0
577	20241014	095200	25702340	9380	9380	9380	9380	0
578	20241014	095100	25702340	9380	9380	9380	9380	0
579	20241014	095000	25702340	9380	9380	9380	9380	0
580	20241014	094900	25702340	9380	9380	9380	9380	0
581	20241014	094800	25702340	9380	9380	9380	9380	12
582	20241014	094700	25589780	9290	9310	9380	9290	125
583	20241014	094600	24427950	9380	9380	9380	9380	1
584	20241014	094500	24418570	9380	9380	9380	9380	11
585	20241014	094400	24315390	9380	9370	9380	9370	5
586	20241014	094300	24268510	9380	9380	9380	9380	0
587	20241014	094200	24268510	9380	9380	9380	9380	0
588	20241014	094100	24268510	9380	9380	9380	9380	0
589	20241014	094000	24268510	9380	9380	9380	9380	0
590	20241014	093900	24268510	9380	9380	9380	9380	0
591	20241014	093800	24268510	9380	9380	9380	9380	0
592	20241014	093700	24268510	9380	9380	9380	9380	0
593	20241014	093600	24268510	9380	9280	9380	9280	61
594	20241014	093500	23702230	9390	9390	9390	9390	0
595	20241014	093400	23702230	9390	9390	9390	9390	0
596	20241014	093300	23702230	9390	9390	9390	9390	1
597	20241014	093200	23692840	9380	9380	9380	9380	0
598	20241014	093100	23692840	9380	9380	9380	9380	2
599	20241014	093000	23674080	9390	9390	9390	9390	90
600	20241014	092900	22828980	9390	9390	9390	9390	108
601	20241014	092800	21814860	9390	9390	9390	9390	0
602	20241014	092700	21814860	9390	9350	9390	9350	80
603	20241014	092600	21064060	9350	9340	9360	9340	141
604	20241014	092500	19745760	9340	9340	9340	9340	280
605	20241014	092400	17130560	9340	9340	9340	9340	2
606	20241014	092300	17111880	9200	9270	9270	9200	1028
607	20241014	092200	7647370	9330	9330	9330	9330	191
608	20241014	092100	5865340	9330	9330	9330	9330	11
609	20241014	092000	5762710	9350	9350	9350	9350	1
610	20241014	091900	5753360	9270	9270	9270	9270	0
611	20241014	091800	5753360	9270	9270	9270	9270	0
612	20241014	091700	5753360	9270	9270	9270	9270	0
613	20241014	091600	5753360	9270	9270	9270	9270	1
614	20241014	091500	5744090	9350	9350	9350	9350	1
615	20241014	091400	5734740	9350	9350	9350	9350	2
616	20241014	091300	5716040	9260	9280	9280	9260	110
617	20241014	091200	4697250	9370	9370	9370	9370	0
618	20241014	091100	4697250	9370	9370	9370	9370	2
619	20241014	091000	4678510	9320	9320	9320	9320	0
620	20241014	090900	4678510	9320	9300	9320	9300	202
621	20241014	090800	2795910	9300	9300	9300	9300	0
622	20241014	090700	2795910	9300	9300	9300	9300	100
623	20241014	090600	1865910	9320	9320	9320	9320	30
624	20241014	090500	1586310	9330	9330	9330	9330	91
625	20241014	090400	737280	9400	9400	9400	9400	0
626	20241014	090300	737280	9400	9400	9400	9400	1
627	20241014	090200	727880	9330	9330	9330	9330	0
628	20241014	090100	727880	9330	9400	9400	9330	52
629	20241014	090000	242580	9330	9330	9330	9330	26