KissMeData/071950/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194900	114114350	9580	9580	9580	9580	338
3	20241016	194800	114114350	9580	9580	9580	9580	0
4	20241016	194700	114114350	9580	9580	9580	9580	0
5	20241016	194600	114114350	9580	9580	9580	9580	0
6	20241016	194500	114114350	9580	9580	9580	9580	0
7	20241016	194400	114114350	9580	9580	9580	9580	0
8	20241016	194300	114114350	9580	9580	9580	9580	0
9	20241016	194200	114114350	9580	9580	9580	9580	0
10	20241016	194100	114114350	9580	9580	9580	9580	0
11	20241016	194000	114114350	9580	9580	9580	9580	0
12	20241016	193900	114114350	9580	9580	9580	9580	0
13	20241016	193800	114114350	9580	9580	9580	9580	0
14	20241016	193700	114114350	9580	9580	9580	9580	0
15	20241016	193600	114114350	9580	9580	9580	9580	0
16	20241016	193500	114114350	9580	9580	9580	9580	0
17	20241016	193400	114114350	9580	9580	9580	9580	0
18	20241016	193300	114114350	9580	9580	9580	9580	0
19	20241016	193200	114114350	9580	9580	9580	9580	0
20	20241016	193100	114114350	9580	9580	9580	9580	0
21	20241016	193000	114114350	9580	9580	9580	9580	0
22	20241016	192900	114114350	9580	9580	9580	9580	0
23	20241016	192800	114114350	9580	9580	9580	9580	0
24	20241016	192700	114114350	9580	9580	9580	9580	0
25	20241016	192600	114114350	9580	9580	9580	9580	0
26	20241016	192500	114114350	9580	9580	9580	9580	0
27	20241016	192400	114114350	9580	9580	9580	9580	0
28	20241016	192300	114114350	9580	9580	9580	9580	0
29	20241016	192200	114114350	9580	9580	9580	9580	0
30	20241016	192100	114114350	9580	9580	9580	9580	0
31	20241016	192000	114114350	9580	9580	9580	9580	0
32	20241016	191900	114114350	9580	9580	9580	9580	338
33	20241016	191800	114114350	9580	9580	9580	9580	0
34	20241016	191700	114114350	9580	9580	9580	9580	0
35	20241016	191600	114114350	9580	9580	9580	9580	0
36	20241016	191500	114114350	9580	9580	9580	9580	0
37	20241016	191400	114114350	9580	9580	9580	9580	0
38	20241016	191300	114114350	9580	9580	9580	9580	0
39	20241016	191200	114114350	9580	9580	9580	9580	0
40	20241016	191100	114114350	9580	9580	9580	9580	0
41	20241016	191000	114114350	9580	9580	9580	9580	0
42	20241016	190900	114114350	9580	9580	9580	9580	0
43	20241016	190800	114114350	9580	9580	9580	9580	0
44	20241016	190700	114114350	9580	9580	9580	9580	0
45	20241016	190600	114114350	9580	9580	9580	9580	0
46	20241016	190500	114114350	9580	9580	9580	9580	0
47	20241016	190400	114114350	9580	9580	9580	9580	0
48	20241016	190300	114114350	9580	9580	9580	9580	0
49	20241016	190200	114114350	9580	9580	9580	9580	0
50	20241016	190100	114114350	9580	9580	9580	9580	0
51	20241016	190000	114114350	9580	9580	9580	9580	0
52	20241016	185900	114114350	9580	9580	9580	9580	0
53	20241016	185800	114114350	9580	9580	9580	9580	0
54	20241016	185700	114114350	9580	9580	9580	9580	0
55	20241016	185600	114114350	9580	9580	9580	9580	0
56	20241016	185500	114114350	9580	9580	9580	9580	0
57	20241016	185400	114114350	9580	9580	9580	9580	0
58	20241016	185300	114114350	9580	9580	9580	9580	0
59	20241016	185200	114114350	9580	9580	9580	9580	0
60	20241016	185100	114114350	9580	9580	9580	9580	0
61	20241016	185000	114114350	9580	9580	9580	9580	0
62	20241016	184900	114114350	9580	9580	9580	9580	338
63	20241016	184800	114114350	9580	9580	9580	9580	0
64	20241016	184700	114114350	9580	9580	9580	9580	0
65	20241016	184600	114114350	9580	9580	9580	9580	0
66	20241016	184500	114114350	9580	9580	9580	9580	0
67	20241016	184400	114114350	9580	9580	9580	9580	0
68	20241016	184300	114114350	9580	9580	9580	9580	0
69	20241016	184200	114114350	9580	9580	9580	9580	0
70	20241016	184100	114114350	9580	9580	9580	9580	0
71	20241016	184000	114114350	9580	9580	9580	9580	0
72	20241016	183900	114114350	9580	9580	9580	9580	0
73	20241016	183800	114114350	9580	9580	9580	9580	0
74	20241016	183700	114114350	9580	9580	9580	9580	0
75	20241016	183600	114114350	9580	9580	9580	9580	0
76	20241016	183500	114114350	9580	9580	9580	9580	0
77	20241016	183400	114114350	9580	9580	9580	9580	0
78	20241016	183300	114114350	9580	9580	9580	9580	0
79	20241016	183200	114114350	9580	9580	9580	9580	0
80	20241016	183100	114114350	9580	9580	9580	9580	0
81	20241016	183000	114114350	9580	9580	9580	9580	0
82	20241016	182900	114114350	9580	9580	9580	9580	0
83	20241016	182800	114114350	9580	9580	9580	9580	0
84	20241016	182700	114114350	9580	9580	9580	9580	0
85	20241016	182600	114114350	9580	9580	9580	9580	0
86	20241016	182500	114114350	9580	9580	9580	9580	0
87	20241016	182400	114114350	9580	9580	9580	9580	0
88	20241016	182300	114114350	9580	9580	9580	9580	0
89	20241016	182200	114114350	9580	9580	9580	9580	0
90	20241016	182100	114114350	9580	9580	9580	9580	0
91	20241016	182000	114114350	9580	9580	9580	9580	0
92	20241016	181900	114114350	9580	9580	9580	9580	338
93	20241016	181800	114114350	9580	9580	9580	9580	0
94	20241016	181700	114114350	9580	9580	9580	9580	0
95	20241016	181600	114114350	9580	9580	9580	9580	0
96	20241016	181500	114114350	9580	9580	9580	9580	0
97	20241016	181400	114114350	9580	9580	9580	9580	0
98	20241016	181300	114114350	9580	9580	9580	9580	0
99	20241016	181200	114114350	9580	9580	9580	9580	0
100	20241016	181100	114114350	9580	9580	9580	9580	0
101	20241016	181000	114114350	9580	9580	9580	9580	0
102	20241016	180900	114114350	9580	9580	9580	9580	0
103	20241016	180800	114114350	9580	9580	9580	9580	0
104	20241016	180700	114114350	9580	9580	9580	9580	0
105	20241016	180600	114114350	9580	9580	9580	9580	0
106	20241016	180500	114114350	9580	9580	9580	9580	0
107	20241016	180400	114114350	9580	9580	9580	9580	0
108	20241016	180300	114114350	9580	9580	9580	9580	0
109	20241016	180200	114114350	9580	9580	9580	9580	0
110	20241016	180100	114114350	9580	9580	9580	9580	0
111	20241016	180000	114114350	9580	9580	9580	9580	0
112	20241016	175900	114114350	9580	9580	9580	9580	0
113	20241016	175800	114114350	9580	9580	9580	9580	0
114	20241016	175700	114114350	9580	9580	9580	9580	0
115	20241016	175600	114114350	9580	9580	9580	9580	0
116	20241016	175500	114114350	9580	9580	9580	9580	0
117	20241016	175400	114114350	9580	9580	9580	9580	0
118	20241016	175300	114114350	9580	9580	9580	9580	0
119	20241016	175200	114114350	9580	9580	9580	9580	0
120	20241016	175100	114114350	9580	9580	9580	9580	0
121	20241016	175000	114114350	9580	9580	9580	9580	0
122	20241016	174900	114114350	9580	9580	9580	9580	338
123	20241016	174800	114114350	9580	9580	9580	9580	0
124	20241016	174700	114114350	9580	9580	9580	9580	0
125	20241016	174600	114114350	9580	9580	9580	9580	0
126	20241016	174500	114114350	9580	9580	9580	9580	0
127	20241016	174400	114114350	9580	9580	9580	9580	0
128	20241016	174300	114114350	9580	9580	9580	9580	0
129	20241016	174200	114114350	9580	9580	9580	9580	0
130	20241016	174100	114114350	9580	9580	9580	9580	0
131	20241016	174000	114114350	9580	9580	9580	9580	0
132	20241016	173900	114114350	9580	9580	9580	9580	0
133	20241016	173800	114114350	9580	9580	9580	9580	0
134	20241016	173700	114114350	9580	9580	9580	9580	0
135	20241016	173600	114114350	9580	9580	9580	9580	0
136	20241016	173500	114114350	9580	9580	9580	9580	0
137	20241016	173400	114114350	9580	9580	9580	9580	0
138	20241016	173300	114114350	9580	9580	9580	9580	0
139	20241016	173200	114114350	9580	9580	9580	9580	0
140	20241016	173100	114114350	9580	9580	9580	9580	0
141	20241016	173000	114114350	9580	9580	9580	9580	0
142	20241016	172900	114114350	9580	9580	9580	9580	0
143	20241016	172800	114114350	9580	9580	9580	9580	0
144	20241016	172700	114114350	9580	9580	9580	9580	0
145	20241016	172600	114114350	9580	9580	9580	9580	0
146	20241016	172500	114114350	9580	9580	9580	9580	0
147	20241016	172400	114114350	9580	9580	9580	9580	0
148	20241016	172300	114114350	9580	9580	9580	9580	0
149	20241016	172200	114114350	9580	9580	9580	9580	0
150	20241016	172100	114114350	9580	9580	9580	9580	0
151	20241016	172000	114114350	9580	9580	9580	9580	0
152	20241016	171900	114114350	9580	9580	9580	9580	338
153	20241016	171800	114114350	9580	9580	9580	9580	0
154	20241016	171700	114114350	9580	9580	9580	9580	0
155	20241016	171600	114114350	9580	9580	9580	9580	0
156	20241016	171500	114114350	9580	9580	9580	9580	0
157	20241016	171400	114114350	9580	9580	9580	9580	0
158	20241016	171300	114114350	9580	9580	9580	9580	0
159	20241016	171200	114114350	9580	9580	9580	9580	0
160	20241016	171100	114114350	9580	9580	9580	9580	0
161	20241016	171000	114114350	9580	9580	9580	9580	0
162	20241016	170900	114114350	9580	9580	9580	9580	0
163	20241016	170800	114114350	9580	9580	9580	9580	0
164	20241016	170700	114114350	9580	9580	9580	9580	0
165	20241016	170600	114114350	9580	9580	9580	9580	0
166	20241016	170500	114114350	9580	9580	9580	9580	0
167	20241016	170400	114114350	9580	9580	9580	9580	0
168	20241016	170300	114114350	9580	9580	9580	9580	0
169	20241016	170200	114114350	9580	9580	9580	9580	0
170	20241016	170100	114114350	9580	9580	9580	9580	0
171	20241016	170000	114114350	9580	9580	9580	9580	0
172	20241016	165900	114114350	9580	9580	9580	9580	0
173	20241016	165800	114114350	9580	9580	9580	9580	0
174	20241016	165700	114114350	9580	9580	9580	9580	0
175	20241016	165600	114114350	9580	9580	9580	9580	0
176	20241016	165500	114114350	9580	9580	9580	9580	0
177	20241016	165400	114114350	9580	9580	9580	9580	0
178	20241016	165300	114114350	9580	9580	9580	9580	0
179	20241016	165200	114114350	9580	9580	9580	9580	0
180	20241016	165100	114114350	9580	9580	9580	9580	0
181	20241016	165000	114114350	9580	9580	9580	9580	0
182	20241016	164900	114114350	9580	9580	9580	9580	338
183	20241016	164800	114114350	9580	9580	9580	9580	0
184	20241016	164700	114114350	9580	9580	9580	9580	0
185	20241016	164600	114114350	9580	9580	9580	9580	0
186	20241016	164500	114114350	9580	9580	9580	9580	0
187	20241016	164400	114114350	9580	9580	9580	9580	0
188	20241016	164300	114114350	9580	9580	9580	9580	0
189	20241016	164200	114114350	9580	9580	9580	9580	0
190	20241016	164100	114114350	9580	9580	9580	9580	0
191	20241016	164000	114114350	9580	9580	9580	9580	0
192	20241016	163900	114114350	9580	9580	9580	9580	0
193	20241016	163800	114114350	9580	9580	9580	9580	0
194	20241016	163700	114114350	9580	9580	9580	9580	0
195	20241016	163600	114114350	9580	9580	9580	9580	0
196	20241016	163500	114114350	9580	9580	9580	9580	0
197	20241016	163400	114114350	9580	9580	9580	9580	0
198	20241016	163300	114114350	9580	9580	9580	9580	0
199	20241016	163200	114114350	9580	9580	9580	9580	0
200	20241016	163100	114114350	9580	9580	9580	9580	0
201	20241016	163000	114114350	9580	9580	9580	9580	0
202	20241016	162900	114114350	9580	9580	9580	9580	0
203	20241016	162800	114114350	9580	9580	9580	9580	0
204	20241016	162700	114114350	9580	9580	9580	9580	0
205	20241016	162600	114114350	9580	9580	9580	9580	0
206	20241016	162500	114114350	9580	9580	9580	9580	0
207	20241016	162400	114114350	9580	9580	9580	9580	0
208	20241016	162300	114114350	9580	9580	9580	9580	0
209	20241016	162200	114114350	9580	9580	9580	9580	0
210	20241016	162100	114114350	9580	9580	9580	9580	0
211	20241016	162000	114114350	9580	9580	9580	9580	0
212	20241016	161900	114114350	9580	9580	9580	9580	338
213	20241016	161800	114114350	9580	9580	9580	9580	0
214	20241016	161700	114114350	9580	9580	9580	9580	0
215	20241016	161600	114114350	9580	9580	9580	9580	0
216	20241016	161500	114114350	9580	9580	9580	9580	0
217	20241016	161400	114114350	9580	9580	9580	9580	0
218	20241016	161300	114114350	9580	9580	9580	9580	0
219	20241016	161200	114114350	9580	9580	9580	9580	0
220	20241016	161100	114114350	9580	9580	9580	9580	0
221	20241016	161000	114114350	9580	9580	9580	9580	0
222	20241016	160900	114114350	9580	9580	9580	9580	0
223	20241016	160800	114114350	9580	9580	9580	9580	0
224	20241016	160700	114114350	9580	9580	9580	9580	0
225	20241016	160600	114114350	9580	9580	9580	9580	0
226	20241016	160500	114114350	9580	9580	9580	9580	0
227	20241016	160400	114114350	9580	9580	9580	9580	0
228	20241016	160300	114114350	9580	9580	9580	9580	0
229	20241016	160200	114114350	9580	9580	9580	9580	0
230	20241016	160100	114114350	9580	9580	9580	9580	0
231	20241016	160000	114114350	9580	9580	9580	9580	0
232	20241016	155900	114114350	9580	9580	9580	9580	0
233	20241016	155800	114114350	9580	9580	9580	9580	0
234	20241016	155700	114114350	9580	9580	9580	9580	0
235	20241016	155600	114114350	9580	9580	9580	9580	0
236	20241016	155500	114114350	9580	9580	9580	9580	0
237	20241016	155400	114114350	9580	9580	9580	9580	0
238	20241016	155300	114114350	9580	9580	9580	9580	0
239	20241016	155200	114114350	9580	9580	9580	9580	0
240	20241016	155100	114114350	9580	9580	9580	9580	0
241	20241016	155000	114114350	9580	9580	9580	9580	0
242	20241016	154900	114114350	9580	9580	9580	9580	338
243	20241016	154800	114114350	9580	9580	9580	9580	0
244	20241016	154700	114114350	9580	9580	9580	9580	0
245	20241016	154600	114114350	9580	9580	9580	9580	0
246	20241016	154500	114114350	9580	9580	9580	9580	0
247	20241016	154400	114114350	9580	9580	9580	9580	0
248	20241016	154300	114114350	9580	9580	9580	9580	0
249	20241016	154200	114114350	9580	9580	9580	9580	0
250	20241016	154100	114114350	9580	9580	9580	9580	0
251	20241016	154000	114114350	9580	9580	9580	9580	0
252	20241016	153900	114114350	9580	9580	9580	9580	0
253	20241016	153800	114114350	9580	9580	9580	9580	0
254	20241016	153700	114114350	9580	9580	9580	9580	0
255	20241016	153600	114114350	9580	9580	9580	9580	0
256	20241016	153500	114114350	9580	9580	9580	9580	0
257	20241016	153400	114114350	9580	9580	9580	9580	0
258	20241016	153300	114114350	9580	9580	9580	9580	0
259	20241016	153200	114114350	9580	9580	9580	9580	0
260	20241016	153100	114114350	9580	9580	9580	9580	0
261	20241016	153000	114114350	9580	9580	9580	9580	338
262	20241016	152900	110876310	9620	9620	9620	9620	0
263	20241016	152800	110876310	9620	9620	9620	9620	0
264	20241016	152700	110876310	9620	9620	9620	9620	0
265	20241016	152600	110876310	9620	9620	9620	9620	0
266	20241016	152500	110876310	9620	9620	9620	9620	0
267	20241016	152400	110876310	9620	9620	9620	9620	0
268	20241016	152300	110876310	9620	9620	9620	9620	0
269	20241016	152200	110876310	9620	9620	9620	9620	0
270	20241016	152100	110876310	9620	9620	9620	9620	0
271	20241016	152000	110876310	9620	9620	9620	9620	0
272	20241016	151900	110876310	9620	9620	9620	9620	0
273	20241016	151800	110876310	9620	9620	9620	9620	193
274	20241016	151700	109019650	9600	9600	9600	9600	10
275	20241016	151600	108923650	9600	9600	9600	9600	0
276	20241016	151500	108923650	9600	9600	9600	9600	10
277	20241016	151400	108827650	9600	9600	9600	9600	0
278	20241016	151300	108827650	9600	9600	9600	9600	0
279	20241016	151200	108827650	9600	9620	9620	9600	151
280	20241016	151100	107378030	9610	9610	9610	9610	0
281	20241016	151000	107378030	9610	9610	9610	9610	0
282	20241016	150900	107378030	9610	9610	9610	9610	119
283	20241016	150800	106234440	9610	9610	9610	9610	200
284	20241016	150700	104312440	9620	9610	9620	9610	82
285	20241016	150600	103524300	9610	9610	9610	9610	0
286	20241016	150500	103524300	9610	9610	9610	9610	0
287	20241016	150400	103524300	9610	9610	9610	9610	0
288	20241016	150300	103524300	9610	9610	9610	9610	0
289	20241016	150200	103524300	9610	9610	9610	9610	0
290	20241016	150100	103524300	9610	9610	9610	9610	0
291	20241016	150000	103524300	9610	9610	9610	9610	0
292	20241016	145900	103524300	9610	9610	9610	9610	0
293	20241016	145800	103524300	9610	9610	9610	9610	0
294	20241016	145700	103524300	9610	9610	9610	9610	0
295	20241016	145600	103524300	9610	9610	9610	9610	1
296	20241016	145500	103514690	9590	9590	9590	9590	0
297	20241016	145400	103514690	9590	9590	9590	9590	0
298	20241016	145300	103514690	9590	9590	9590	9590	104
299	20241016	145200	102517330	9590	9590	9590	9590	14
300	20241016	145100	102383070	9590	9590	9590	9590	14
301	20241016	145000	102248810	9610	9580	9610	9580	11
302	20241016	144900	102143400	9570	9570	9570	9570	350
303	20241016	144800	98793900	9580	9580	9580	9580	14
304	20241016	144700	98659780	9570	9570	9570	9570	0
305	20241016	144600	98659780	9570	9570	9570	9570	100
306	20241016	144500	97702780	9570	9570	9570	9570	0
307	20241016	144400	97702780	9570	9570	9570	9570	0
308	20241016	144300	97702780	9570	9570	9570	9570	7
309	20241016	144200	97635790	9560	9560	9560	9560	0
310	20241016	144100	97635790	9560	9580	9580	9560	336
311	20241016	144000	94421650	9600	9600	9600	9600	264
312	20241016	143900	91887250	9600	9600	9600	9600	0
313	20241016	143800	91887250	9600	9600	9600	9600	0
314	20241016	143700	91887250	9600	9600	9600	9600	14
315	20241016	143600	91752850	9600	9600	9600	9600	62
316	20241016	143500	91157650	9600	9600	9600	9600	500
317	20241016	143400	86357650	9550	9550	9550	9550	0
318	20241016	143300	86357650	9550	9550	9550	9550	0
319	20241016	143200	86357650	9550	9550	9550	9550	1
320	20241016	143100	86348100	9600	9600	9600	9600	0
321	20241016	143000	86348100	9600	9600	9600	9600	0
322	20241016	142900	86348100	9600	9600	9600	9600	0
323	20241016	142800	86348100	9600	9600	9600	9600	0
324	20241016	142700	86348100	9600	9600	9600	9600	2
325	20241016	142600	86328900	9530	9530	9530	9530	0
326	20241016	142500	86328900	9530	9530	9530	9530	0
327	20241016	142400	86328900	9530	9530	9530	9530	0
328	20241016	142300	86328900	9530	9530	9530	9530	0
329	20241016	142200	86328900	9530	9530	9530	9530	0
330	20241016	142100	86328900	9530	9530	9530	9530	0
331	20241016	142000	86328900	9530	9530	9530	9530	0
332	20241016	141900	86328900	9530	9530	9530	9530	0
333	20241016	141800	86328900	9530	9600	9600	9530	2208
334	20241016	141700	65212590	9600	9600	9600	9600	0
335	20241016	141600	65212590	9600	9600	9600	9600	0
336	20241016	141500	65212590	9600	9600	9600	9600	0
337	20241016	141400	65212590	9600	9610	9610	9600	3
338	20241016	141300	65183780	9610	9610	9610	9610	0
339	20241016	141200	65183780	9610	9610	9610	9610	89
340	20241016	141100	64328490	9610	9610	9610	9610	0
341	20241016	141000	64328490	9610	9610	9610	9610	0
342	20241016	140900	64328490	9610	9610	9610	9610	14
343	20241016	140800	64193950	9650	9650	9650	9650	0
344	20241016	140700	64193950	9650	9650	9650	9650	0
345	20241016	140600	64193950	9650	9650	9650	9650	0
346	20241016	140500	64193950	9650	9650	9650	9650	0
347	20241016	140400	64193950	9650	9650	9650	9650	3
348	20241016	140300	64165000	9660	9660	9660	9660	0
349	20241016	140200	64165000	9660	9660	9660	9660	0
350	20241016	140100	64165000	9660	9650	9660	9650	8
351	20241016	140000	64087790	9600	9610	9610	9600	150
352	20241016	135900	62647630	9690	9690	9690	9690	0
353	20241016	135800	62647630	9690	9690	9690	9690	0
354	20241016	135700	62647630	9690	9690	9690	9690	0
355	20241016	135600	62647630	9690	9690	9690	9690	0
356	20241016	135500	62647630	9690	9690	9690	9690	27
357	20241016	135400	62386000	9690	9660	9710	9660	23
358	20241016	135300	62163170	9610	9610	9610	9610	2
359	20241016	135200	62143950	9670	9670	9670	9670	0
360	20241016	135100	62143950	9670	9670	9670	9670	1
361	20241016	135000	62134280	9720	9720	9720	9720	0
362	20241016	134900	62134280	9720	9720	9720	9720	0
363	20241016	134800	62134280	9720	9660	9720	9660	156
364	20241016	134700	60627110	9670	9670	9670	9670	0
365	20241016	134600	60627110	9670	9650	9670	9650	20
366	20241016	134500	60433750	9690	9690	9690	9690	5
367	20241016	134400	60385300	9700	9700	9700	9700	0
368	20241016	134300	60385300	9700	9610	9710	9610	102
369	20241016	134200	59402120	9610	9610	9610	9610	152
370	20241016	134100	57941400	9610	9610	9610	9610	143
371	20241016	134000	56567170	9610	9610	9610	9610	0
372	20241016	133900	56567170	9610	9610	9610	9610	0
373	20241016	133800	56567170	9610	9610	9610	9610	0
374	20241016	133700	56567170	9610	9610	9610	9610	0
375	20241016	133600	56567170	9610	9610	9610	9610	0
376	20241016	133500	56567170	9610	9610	9610	9610	0
377	20241016	133400	56567170	9610	9600	9610	9600	5
378	20241016	133300	56519130	9600	9600	9600	9600	10
379	20241016	133200	56423130	9600	9600	9600	9600	0
380	20241016	133100	56423130	9600	9600	9600	9600	0
381	20241016	133000	56423130	9600	9600	9600	9600	0
382	20241016	132900	56423130	9600	9600	9600	9600	0
383	20241016	132800	56423130	9600	9600	9600	9600	0
384	20241016	132700	56423130	9600	9600	9600	9600	0
385	20241016	132600	56423130	9600	9600	9600	9600	0
386	20241016	132500	56423130	9600	9600	9600	9600	0
387	20241016	132400	56423130	9600	9600	9600	9600	0
388	20241016	132300	56423130	9600	9600	9600	9600	8
389	20241016	132200	56346330	9610	9600	9610	9600	500
390	20241016	132100	51541340	9590	9590	9590	9590	0
391	20241016	132000	51541340	9590	9590	9590	9590	1
392	20241016	131900	51531750	9590	9590	9590	9590	0
393	20241016	131800	51531750	9590	9590	9590	9590	0
394	20241016	131700	51531750	9590	9590	9590	9590	0
395	20241016	131600	51531750	9590	9590	9590	9590	289
396	20241016	131500	48760240	9590	9590	9590	9590	0
397	20241016	131400	48760240	9590	9590	9590	9590	0
398	20241016	131300	48760240	9590	9590	9590	9590	0
399	20241016	131200	48760240	9590	9590	9590	9590	0
400	20241016	131100	48760240	9590	9590	9590	9590	0
401	20241016	131000	48760240	9590	9590	9590	9590	0
402	20241016	130900	48760240	9590	9590	9590	9590	0
403	20241016	130800	48760240	9590	9590	9590	9590	100
404	20241016	130700	47801240	9600	9600	9600	9600	0
405	20241016	130600	47801240	9600	9600	9600	9600	0
406	20241016	130500	47801240	9600	9600	9600	9600	0
407	20241016	130400	47801240	9600	9600	9600	9600	0
408	20241016	130300	47801240	9600	9600	9600	9600	0
409	20241016	130200	47801240	9600	9600	9600	9600	60
410	20241016	130100	47225240	9610	9610	9610	9610	0
411	20241016	130000	47225240	9610	9610	9610	9610	0
412	20241016	125900	47225240	9610	9610	9610	9610	0
413	20241016	125800	47225240	9610	9610	9610	9610	0
414	20241016	125700	47225240	9610	9610	9610	9610	0
415	20241016	125600	47225240	9610	9610	9610	9610	7
416	20241016	125500	47157970	9610	9610	9610	9610	0
417	20241016	125400	47157970	9610	9610	9610	9610	0
418	20241016	125300	47157970	9610	9610	9610	9610	0
419	20241016	125200	47157970	9610	9610	9610	9610	0
420	20241016	125100	47157970	9610	9610	9610	9610	0
421	20241016	125000	47157970	9610	9610	9610	9610	0
422	20241016	124900	47157970	9610	9610	9610	9610	0
423	20241016	124800	47157970	9610	9610	9610	9610	0
424	20241016	124700	47157970	9610	9610	9610	9610	0
425	20241016	124600	47157970	9610	9610	9610	9610	12
426	20241016	124500	47042650	9610	9610	9610	9610	112
427	20241016	124400	45966330	9600	9600	9600	9600	0
428	20241016	124300	45966330	9600	9600	9600	9600	0
429	20241016	124200	45966330	9600	9600	9600	9600	50
430	20241016	124100	45486330	9590	9590	9590	9590	1
431	20241016	124000	45476740	9610	9610	9610	9610	114
432	20241016	123900	44381200	9590	9590	9590	9590	0
433	20241016	123800	44381200	9590	9590	9590	9590	0
434	20241016	123700	44381200	9590	9590	9590	9590	0
435	20241016	123600	44381200	9590	9590	9590	9590	0
436	20241016	123500	44381200	9590	9590	9590	9590	0
437	20241016	123400	44381200	9590	9590	9590	9590	7
438	20241016	123300	44314070	9600	9610	9610	9600	197
439	20241016	123200	42422760	9600	9600	9600	9600	0
440	20241016	123100	42422760	9600	9600	9600	9600	0
441	20241016	123000	42422760	9600	9600	9600	9600	0
442	20241016	122900	42422760	9600	9600	9600	9600	0
443	20241016	122800	42422760	9600	9600	9600	9600	0
444	20241016	122700	42422760	9600	9600	9600	9600	0
445	20241016	122600	42422760	9600	9600	9600	9600	14
446	20241016	122500	42288360	9600	9600	9600	9600	0
447	20241016	122400	42288360	9600	9600	9600	9600	100
448	20241016	122300	41328360	9610	9610	9610	9610	100
449	20241016	122200	40367360	9610	9600	9610	9600	500
450	20241016	122100	35562790	9590	9590	9590	9590	0
451	20241016	122000	35562790	9590	9590	9590	9590	0
452	20241016	121900	35562790	9590	9590	9590	9590	0
453	20241016	121800	35562790	9590	9590	9590	9590	2
454	20241016	121700	35543610	9590	9590	9590	9590	0
455	20241016	121600	35543610	9590	9590	9590	9590	0
456	20241016	121500	35543610	9590	9590	9590	9590	0
457	20241016	121400	35543610	9590	9590	9590	9590	1
458	20241016	121300	35534020	9590	9590	9590	9590	0
459	20241016	121200	35534020	9590	9590	9590	9590	0
460	20241016	121100	35534020	9590	9590	9590	9590	0
461	20241016	121000	35534020	9590	9590	9590	9590	0
462	20241016	120900	35534020	9590	9590	9590	9590	0
463	20241016	120800	35534020	9590	9590	9590	9590	0
464	20241016	120700	35534020	9590	9590	9590	9590	0
465	20241016	120600	35534020	9590	9590	9590	9590	0
466	20241016	120500	35534020	9590	9590	9590	9590	0
467	20241016	120400	35534020	9590	9590	9590	9590	0
468	20241016	120300	35534020	9590	9590	9590	9590	0
469	20241016	120200	35534020	9590	9590	9590	9590	0
470	20241016	120100	35534020	9590	9590	9590	9590	0
471	20241016	120000	35534020	9590	9590	9590	9590	0
472	20241016	115900	35534020	9590	9590	9590	9590	0
473	20241016	115800	35534020	9590	9610	9610	9590	33
474	20241016	115700	35217120	9610	9610	9610	9610	0
475	20241016	115600	35217120	9610	9610	9610	9610	0
476	20241016	115500	35217120	9610	9610	9610	9610	0
477	20241016	115400	35217120	9610	9610	9610	9610	0
478	20241016	115300	35217120	9610	9610	9610	9610	0
479	20241016	115200	35217120	9610	9610	9610	9610	0
480	20241016	115100	35217120	9610	9620	9620	9610	79
481	20241016	115000	34457800	9610	9610	9610	9610	0
482	20241016	114900	34457800	9610	9610	9610	9610	0
483	20241016	114800	34457800	9610	9610	9610	9610	0
484	20241016	114700	34457800	9610	9610	9610	9610	0
485	20241016	114600	34457800	9610	9610	9610	9610	0
486	20241016	114500	34457800	9610	9610	9610	9610	0
487	20241016	114400	34457800	9610	9610	9610	9610	0
488	20241016	114300	34457800	9610	9610	9610	9610	0
489	20241016	114200	34457800	9610	9610	9610	9610	0
490	20241016	114100	34457800	9610	9610	9610	9610	0
491	20241016	114000	34457800	9610	9610	9610	9610	0
492	20241016	113900	34457800	9610	9610	9610	9610	0
493	20241016	113800	34457800	9610	9610	9610	9610	0
494	20241016	113700	34457800	9610	9610	9610	9610	0
495	20241016	113600	34457800	9610	9610	9610	9610	1
496	20241016	113500	34448190	9680	9680	9680	9680	2
497	20241016	113400	34428830	9680	9670	9680	9670	501
498	20241016	113300	29579430	9720	9720	9720	9720	0
499	20241016	113200	29579430	9720	9720	9720	9720	0
500	20241016	113100	29579430	9720	9720	9720	9720	0
501	20241016	113000	29579430	9720	9720	9720	9720	0
502	20241016	112900	29579430	9720	9720	9720	9720	0
503	20241016	112800	29579430	9720	9650	9720	9650	17
504	20241016	112700	29414580	9590	9590	9590	9590	0
505	20241016	112600	29414580	9590	9590	9590	9590	0
506	20241016	112500	29414580	9590	9590	9590	9590	0
507	20241016	112400	29414580	9590	9590	9590	9590	0
508	20241016	112300	29414580	9590	9590	9590	9590	0
509	20241016	112200	29414580	9590	9590	9590	9590	0
510	20241016	112100	29414580	9590	9590	9590	9590	0
511	20241016	112000	29414580	9590	9590	9590	9590	0
512	20241016	111900	29414580	9590	9590	9590	9590	0
513	20241016	111800	29414580	9590	9590	9590	9590	0
514	20241016	111700	29414580	9590	9590	9590	9590	0
515	20241016	111600	29414580	9590	9590	9590	9590	0
516	20241016	111500	29414580	9590	9590	9590	9590	0
517	20241016	111400	29414580	9590	9590	9590	9590	0
518	20241016	111300	29414580	9590	9590	9590	9590	0
519	20241016	111200	29414580	9590	9590	9590	9590	0
520	20241016	111100	29414580	9590	9590	9590	9590	0
521	20241016	111000	29414580	9590	9590	9590	9590	0
522	20241016	110900	29414580	9590	9590	9590	9590	0
523	20241016	110800	29414580	9590	9590	9590	9590	0
524	20241016	110700	29414580	9590	9590	9590	9590	0
525	20241016	110600	29414580	9590	9590	9590	9590	0
526	20241016	110500	29414580	9590	9590	9590	9590	0
527	20241016	110400	29414580	9590	9590	9590	9590	17
528	20241016	110300	29251550	9590	9590	9590	9590	0
529	20241016	110200	29251550	9590	9590	9590	9590	0
530	20241016	110100	29251550	9590	9590	9590	9590	0
531	20241016	110000	29251550	9590	9590	9590	9590	200
532	20241016	105900	27333550	9580	9600	9600	9580	76
533	20241016	105800	26604820	9750	9630	9750	9630	55
534	20241016	105700	26073480	9650	9650	9650	9650	0
535	20241016	105600	26073480	9650	9650	9650	9650	0
536	20241016	105500	26073480	9650	9650	9650	9650	0
537	20241016	105400	26073480	9650	9650	9650	9650	0
538	20241016	105300	26073480	9650	9650	9650	9650	100
539	20241016	105200	25108480	9750	9750	9750	9750	0
540	20241016	105100	25108480	9750	9750	9750	9750	0
541	20241016	105000	25108480	9750	9750	9750	9750	0
542	20241016	104900	25108480	9750	9750	9750	9750	0
543	20241016	104800	25108480	9750	9750	9750	9750	0
544	20241016	104700	25108480	9750	9670	9750	9670	20
545	20241016	104600	24914440	9680	9680	9680	9680	0
546	20241016	104500	24914440	9680	9680	9680	9680	0
547	20241016	104400	24914440	9680	9660	9680	9660	20
548	20241016	104300	24720900	9680	9600	9680	9600	20
549	20241016	104200	24527540	9600	9600	9600	9600	40
550	20241016	104100	24143540	9600	9600	9600	9600	0
551	20241016	104000	24143540	9600	9600	9600	9600	0
552	20241016	103900	24143540	9600	9600	9600	9600	9
553	20241016	103800	24057140	9600	9600	9600	9600	150
554	20241016	103700	22617140	9600	9600	9600	9600	0
555	20241016	103600	22617140	9600	9600	9600	9600	20
556	20241016	103500	22425140	9600	9600	9600	9600	1
557	20241016	103400	22415540	9600	9600	9600	9600	0
558	20241016	103300	22415540	9600	9600	9600	9600	0
559	20241016	103200	22415540	9600	9600	9600	9600	0
560	20241016	103100	22415540	9600	9570	9600	9570	60
561	20241016	103000	21841040	9570	9570	9570	9570	0
562	20241016	102900	21841040	9570	9570	9570	9570	0
563	20241016	102800	21841040	9570	9570	9570	9570	0
564	20241016	102700	21841040	9570	9570	9570	9570	0
565	20241016	102600	21841040	9570	9570	9570	9570	0
566	20241016	102500	21841040	9570	9570	9570	9570	0
567	20241016	102400	21841040	9570	9570	9570	9570	42
568	20241016	102300	21439100	9560	9560	9560	9560	0
569	20241016	102200	21439100	9560	9560	9560	9560	0
570	20241016	102100	21439100	9560	9560	9560	9560	243
571	20241016	102000	19116020	9560	9560	9560	9560	0
572	20241016	101900	19116020	9560	9560	9560	9560	0
573	20241016	101800	19116020	9560	9560	9560	9560	0
574	20241016	101700	19116020	9560	9560	9560	9560	0
575	20241016	101600	19116020	9560	9560	9560	9560	0
576	20241016	101500	19116020	9560	9560	9560	9560	1
577	20241016	101400	19106460	9560	9560	9560	9560	1
578	20241016	101300	19096900	9500	9500	9500	9500	0
579	20241016	101200	19096900	9500	9500	9500	9500	0
580	20241016	101100	19096900	9500	9500	9500	9500	0
581	20241016	101000	19096900	9500	9500	9500	9500	1
582	20241016	100900	19087400	9500	9500	9500	9500	0
583	20241016	100800	19087400	9500	9500	9500	9500	0
584	20241016	100700	19087400	9500	9500	9500	9500	0
585	20241016	100600	19087400	9500	9500	9500	9500	0
586	20241016	100500	19087400	9500	9500	9500	9500	0
587	20241016	100400	19087400	9500	9500	9500	9500	0
588	20241016	100300	19087400	9500	9500	9500	9500	0
589	20241016	100200	19087400	9500	9500	9500	9500	0
590	20241016	100100	19087400	9500	9500	9500	9500	301
591	20241016	100000	16227900	9510	9510	9510	9510	326
592	20241016	095900	13127640	9520	9530	9530	9520	289
593	20241016	095800	10374590	9540	9540	9540	9540	0
594	20241016	095700	10374590	9540	9540	9540	9540	1
595	20241016	095600	10365050	9560	9560	9560	9560	0
596	20241016	095500	10365050	9560	9560	9560	9560	0
597	20241016	095400	10365050	9560	9560	9560	9560	0
598	20241016	095300	10365050	9560	9560	9560	9560	1
599	20241016	095200	10355490	9560	9560	9560	9560	0
600	20241016	095100	10355490	9560	9560	9560	9560	0
601	20241016	095000	10355490	9560	9560	9560	9560	0
602	20241016	094900	10355490	9560	9560	9560	9560	0
603	20241016	094800	10355490	9560	9560	9560	9560	0
604	20241016	094700	10355490	9560	9560	9560	9560	0
605	20241016	094600	10355490	9560	9560	9560	9560	0
606	20241016	094500	10355490	9560	9560	9560	9560	0
607	20241016	094400	10355490	9560	9560	9560	9560	0
608	20241016	094300	10355490	9560	9560	9560	9560	0
609	20241016	094200	10355490	9560	9560	9560	9560	0
610	20241016	094100	10355490	9560	9560	9560	9560	0
611	20241016	094000	10355490	9560	9560	9560	9560	0
612	20241016	093900	10355490	9560	9560	9560	9560	0
613	20241016	093800	10355490	9560	9560	9560	9560	0
614	20241016	093700	10355490	9560	9560	9560	9560	0
615	20241016	093600	10355490	9560	9560	9560	9560	1
616	20241016	093500	10345930	9560	9560	9560	9560	1
617	20241016	093400	10336370	9560	9560	9560	9560	0
618	20241016	093300	10336370	9560	9560	9560	9560	0
619	20241016	093200	10336370	9560	9560	9560	9560	1
620	20241016	093100	10326810	9500	9500	9500	9500	100
621	20241016	093000	9376810	9500	9500	9500	9500	0
622	20241016	092900	9376810	9500	9500	9500	9500	0
623	20241016	092800	9376810	9500	9510	9510	9500	100
624	20241016	092700	8426800	9500	9500	9500	9500	0
625	20241016	092600	8426800	9500	9500	9500	9500	50
626	20241016	092500	7951800	9500	9500	9500	9500	20
627	20241016	092400	7761800	9510	9510	9510	9510	0
628	20241016	092300	7761800	9510	9510	9510	9510	2
629	20241016	092200	7742780	9510	9520	9520	9510	214
630	20241016	092100	5706640	9530	9530	9530	9530	0
631	20241016	092000	5706640	9530	9530	9530	9530	53
632	20241016	091900	5201550	9530	9530	9530	9530	0
633	20241016	091800	5201550	9530	9530	9530	9530	0
634	20241016	091700	5201550	9530	9530	9530	9530	0
635	20241016	091600	5201550	9530	9530	9530	9530	0
636	20241016	091500	5201550	9530	9530	9530	9530	40
637	20241016	091400	4820350	9510	9510	9510	9510	0
638	20241016	091300	4820350	9510	9510	9510	9510	0
639	20241016	091200	4820350	9510	9510	9510	9510	0
640	20241016	091100	4820350	9510	9510	9510	9510	0
641	20241016	091000	4820350	9510	9510	9510	9510	0
642	20241016	090900	4820350	9510	9510	9510	9510	0
643	20241016	090800	4820350	9510	9510	9510	9510	0
644	20241016	090700	4820350	9510	9510	9510	9510	104
645	20241016	090600	3831310	9520	9520	9520	9520	0
646	20241016	090500	3831310	9520	9520	9520	9520	53
647	20241016	090400	3326750	9510	9520	9520	9510	238
648	20241016	090300	1063220	9510	9510	9510	9510	10
649	20241016	090200	968120	9510	9570	9570	9510	54
650	20241016	090100	453980	9590	9600	9600	9590	12
651	20241016	090000	338800	9680	9680	9680	9680	35