KissMeData/115500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202900	151451190	5850	5850	5850	5850	1222
3	20241008	202800	151451190	5850	5850	5850	5850	0
4	20241008	202700	151451190	5850	5850	5850	5850	0
5	20241008	202600	151451190	5850	5850	5850	5850	0
6	20241008	202500	151451190	5850	5850	5850	5850	0
7	20241008	202400	151451190	5850	5850	5850	5850	0
8	20241008	202300	151451190	5850	5850	5850	5850	0
9	20241008	202200	151451190	5850	5850	5850	5850	0
10	20241008	202100	151451190	5850	5850	5850	5850	0
11	20241008	202000	151451190	5850	5850	5850	5850	0
12	20241008	201900	151451190	5850	5850	5850	5850	0
13	20241008	201800	151451190	5850	5850	5850	5850	0
14	20241008	201700	151451190	5850	5850	5850	5850	0
15	20241008	201600	151451190	5850	5850	5850	5850	0
16	20241008	201500	151451190	5850	5850	5850	5850	0
17	20241008	201400	151451190	5850	5850	5850	5850	0
18	20241008	201300	151451190	5850	5850	5850	5850	0
19	20241008	201200	151451190	5850	5850	5850	5850	0
20	20241008	201100	151451190	5850	5850	5850	5850	0
21	20241008	201000	151451190	5850	5850	5850	5850	0
22	20241008	200900	151451190	5850	5850	5850	5850	0
23	20241008	200800	151451190	5850	5850	5850	5850	0
24	20241008	200700	151451190	5850	5850	5850	5850	0
25	20241008	200600	151451190	5850	5850	5850	5850	0
26	20241008	200500	151451190	5850	5850	5850	5850	0
27	20241008	200400	151451190	5850	5850	5850	5850	0
28	20241008	200300	151451190	5850	5850	5850	5850	0
29	20241008	200200	151451190	5850	5850	5850	5850	0
30	20241008	200100	151451190	5850	5850	5850	5850	0
31	20241008	200000	151451190	5850	5850	5850	5850	0
32	20241008	195900	151451190	5850	5850	5850	5850	1222
33	20241008	195800	151451190	5850	5850	5850	5850	0
34	20241008	195700	151451190	5850	5850	5850	5850	0
35	20241008	195600	151451190	5850	5850	5850	5850	0
36	20241008	195500	151451190	5850	5850	5850	5850	0
37	20241008	195400	151451190	5850	5850	5850	5850	0
38	20241008	195300	151451190	5850	5850	5850	5850	0
39	20241008	195200	151451190	5850	5850	5850	5850	0
40	20241008	195100	151451190	5850	5850	5850	5850	0
41	20241008	195000	151451190	5850	5850	5850	5850	0
42	20241008	194900	151451190	5850	5850	5850	5850	0
43	20241008	194800	151451190	5850	5850	5850	5850	0
44	20241008	194700	151451190	5850	5850	5850	5850	0
45	20241008	194600	151451190	5850	5850	5850	5850	0
46	20241008	194500	151451190	5850	5850	5850	5850	0
47	20241008	194400	151451190	5850	5850	5850	5850	0
48	20241008	194300	151451190	5850	5850	5850	5850	0
49	20241008	194200	151451190	5850	5850	5850	5850	0
50	20241008	194100	151451190	5850	5850	5850	5850	0
51	20241008	194000	151451190	5850	5850	5850	5850	0
52	20241008	193900	151451190	5850	5850	5850	5850	0
53	20241008	193800	151451190	5850	5850	5850	5850	0
54	20241008	193700	151451190	5850	5850	5850	5850	0
55	20241008	193600	151451190	5850	5850	5850	5850	0
56	20241008	193500	151451190	5850	5850	5850	5850	0
57	20241008	193400	151451190	5850	5850	5850	5850	0
58	20241008	193300	151451190	5850	5850	5850	5850	0
59	20241008	193200	151451190	5850	5850	5850	5850	0
60	20241008	193100	151451190	5850	5850	5850	5850	0
61	20241008	193000	151451190	5850	5850	5850	5850	0
62	20241008	192900	151451190	5850	5850	5850	5850	1222
63	20241008	192800	151451190	5850	5850	5850	5850	0
64	20241008	192700	151451190	5850	5850	5850	5850	0
65	20241008	192600	151451190	5850	5850	5850	5850	0
66	20241008	192500	151451190	5850	5850	5850	5850	0
67	20241008	192400	151451190	5850	5850	5850	5850	0
68	20241008	192300	151451190	5850	5850	5850	5850	0
69	20241008	192200	151451190	5850	5850	5850	5850	0
70	20241008	192100	151451190	5850	5850	5850	5850	0
71	20241008	192000	151451190	5850	5850	5850	5850	0
72	20241008	191900	151451190	5850	5850	5850	5850	0
73	20241008	191800	151451190	5850	5850	5850	5850	0
74	20241008	191700	151451190	5850	5850	5850	5850	0
75	20241008	191600	151451190	5850	5850	5850	5850	0
76	20241008	191500	151451190	5850	5850	5850	5850	0
77	20241008	191400	151451190	5850	5850	5850	5850	0
78	20241008	191300	151451190	5850	5850	5850	5850	0
79	20241008	191200	151451190	5850	5850	5850	5850	0
80	20241008	191100	151451190	5850	5850	5850	5850	0
81	20241008	191000	151451190	5850	5850	5850	5850	0
82	20241008	190900	151451190	5850	5850	5850	5850	0
83	20241008	190800	151451190	5850	5850	5850	5850	0
84	20241008	190700	151451190	5850	5850	5850	5850	0
85	20241008	190600	151451190	5850	5850	5850	5850	0
86	20241008	190500	151451190	5850	5850	5850	5850	0
87	20241008	190400	151451190	5850	5850	5850	5850	0
88	20241008	190300	151451190	5850	5850	5850	5850	0
89	20241008	190200	151451190	5850	5850	5850	5850	0
90	20241008	190100	151451190	5850	5850	5850	5850	0
91	20241008	190000	151451190	5850	5850	5850	5850	0
92	20241008	185900	151451190	5850	5850	5850	5850	1222
93	20241008	185800	151451190	5850	5850	5850	5850	0
94	20241008	185700	151451190	5850	5850	5850	5850	0
95	20241008	185600	151451190	5850	5850	5850	5850	0
96	20241008	185500	151451190	5850	5850	5850	5850	0
97	20241008	185400	151451190	5850	5850	5850	5850	0
98	20241008	185300	151451190	5850	5850	5850	5850	0
99	20241008	185200	151451190	5850	5850	5850	5850	0
100	20241008	185100	151451190	5850	5850	5850	5850	0
101	20241008	185000	151451190	5850	5850	5850	5850	0
102	20241008	184900	151451190	5850	5850	5850	5850	0
103	20241008	184800	151451190	5850	5850	5850	5850	0
104	20241008	184700	151451190	5850	5850	5850	5850	0
105	20241008	184600	151451190	5850	5850	5850	5850	0
106	20241008	184500	151451190	5850	5850	5850	5850	0
107	20241008	184400	151451190	5850	5850	5850	5850	0
108	20241008	184300	151451190	5850	5850	5850	5850	0
109	20241008	184200	151451190	5850	5850	5850	5850	0
110	20241008	184100	151451190	5850	5850	5850	5850	0
111	20241008	184000	151451190	5850	5850	5850	5850	0
112	20241008	183900	151451190	5850	5850	5850	5850	0
113	20241008	183800	151451190	5850	5850	5850	5850	0
114	20241008	183700	151451190	5850	5850	5850	5850	0
115	20241008	183600	151451190	5850	5850	5850	5850	0
116	20241008	183500	151451190	5850	5850	5850	5850	0
117	20241008	183400	151451190	5850	5850	5850	5850	0
118	20241008	183300	151451190	5850	5850	5850	5850	0
119	20241008	183200	151451190	5850	5850	5850	5850	0
120	20241008	183100	151451190	5850	5850	5850	5850	0
121	20241008	183000	151451190	5850	5850	5850	5850	0
122	20241008	182900	151451190	5850	5850	5850	5850	1222
123	20241008	182800	151451190	5850	5850	5850	5850	0
124	20241008	182700	151451190	5850	5850	5850	5850	0
125	20241008	182600	151451190	5850	5850	5850	5850	0
126	20241008	182500	151451190	5850	5850	5850	5850	0
127	20241008	182400	151451190	5850	5850	5850	5850	0
128	20241008	182300	151451190	5850	5850	5850	5850	0
129	20241008	182200	151451190	5850	5850	5850	5850	0
130	20241008	182100	151451190	5850	5850	5850	5850	0
131	20241008	182000	151451190	5850	5850	5850	5850	0
132	20241008	181900	151451190	5850	5850	5850	5850	0
133	20241008	181800	151451190	5850	5850	5850	5850	0
134	20241008	181700	151451190	5850	5850	5850	5850	0
135	20241008	181600	151451190	5850	5850	5850	5850	0
136	20241008	181500	151451190	5850	5850	5850	5850	0
137	20241008	181400	151451190	5850	5850	5850	5850	0
138	20241008	181300	151451190	5850	5850	5850	5850	0
139	20241008	181200	151451190	5850	5850	5850	5850	0
140	20241008	181100	151451190	5850	5850	5850	5850	0
141	20241008	181000	151451190	5850	5850	5850	5850	0
142	20241008	180900	151451190	5850	5850	5850	5850	0
143	20241008	180800	151451190	5850	5850	5850	5850	0
144	20241008	180700	151451190	5850	5850	5850	5850	0
145	20241008	180600	151451190	5850	5850	5850	5850	0
146	20241008	180500	151451190	5850	5850	5850	5850	0
147	20241008	180400	151451190	5850	5850	5850	5850	0
148	20241008	180300	151451190	5850	5850	5850	5850	0
149	20241008	180200	151451190	5850	5850	5850	5850	0
150	20241008	180100	151451190	5850	5850	5850	5850	0
151	20241008	180000	151451190	5850	5850	5850	5850	0
152	20241008	175900	151451190	5850	5850	5850	5850	1222
153	20241008	175800	151451190	5850	5850	5850	5850	0
154	20241008	175700	151451190	5850	5850	5850	5850	0
155	20241008	175600	151451190	5850	5850	5850	5850	0
156	20241008	175500	151451190	5850	5850	5850	5850	0
157	20241008	175400	151451190	5850	5850	5850	5850	0
158	20241008	175300	151451190	5850	5850	5850	5850	0
159	20241008	175200	151451190	5850	5850	5850	5850	0
160	20241008	175100	151451190	5850	5850	5850	5850	0
161	20241008	175000	151451190	5850	5850	5850	5850	0
162	20241008	174900	151451190	5850	5850	5850	5850	0
163	20241008	174800	151451190	5850	5850	5850	5850	0
164	20241008	174700	151451190	5850	5850	5850	5850	0
165	20241008	174600	151451190	5850	5850	5850	5850	0
166	20241008	174500	151451190	5850	5850	5850	5850	0
167	20241008	174400	151451190	5850	5850	5850	5850	0
168	20241008	174300	151451190	5850	5850	5850	5850	0
169	20241008	174200	151451190	5850	5850	5850	5850	0
170	20241008	174100	151451190	5850	5850	5850	5850	0
171	20241008	174000	151451190	5850	5850	5850	5850	0
172	20241008	173900	151451190	5850	5850	5850	5850	0
173	20241008	173800	151451190	5850	5850	5850	5850	0
174	20241008	173700	151451190	5850	5850	5850	5850	0
175	20241008	173600	151451190	5850	5850	5850	5850	0
176	20241008	173500	151451190	5850	5850	5850	5850	0
177	20241008	173400	151451190	5850	5850	5850	5850	0
178	20241008	173300	151451190	5850	5850	5850	5850	0
179	20241008	173200	151451190	5850	5850	5850	5850	0
180	20241008	173100	151451190	5850	5850	5850	5850	0
181	20241008	173000	151451190	5850	5850	5850	5850	0
182	20241008	172900	151451190	5850	5850	5850	5850	1222
183	20241008	172800	151451190	5850	5850	5850	5850	0
184	20241008	172700	151451190	5850	5850	5850	5850	0
185	20241008	172600	151451190	5850	5850	5850	5850	0
186	20241008	172500	151451190	5850	5850	5850	5850	0
187	20241008	172400	151451190	5850	5850	5850	5850	0
188	20241008	172300	151451190	5850	5850	5850	5850	0
189	20241008	172200	151451190	5850	5850	5850	5850	0
190	20241008	172100	151451190	5850	5850	5850	5850	0
191	20241008	172000	151451190	5850	5850	5850	5850	0
192	20241008	171900	151451190	5850	5850	5850	5850	0
193	20241008	171800	151451190	5850	5850	5850	5850	0
194	20241008	171700	151451190	5850	5850	5850	5850	0
195	20241008	171600	151451190	5850	5850	5850	5850	0
196	20241008	171500	151451190	5850	5850	5850	5850	0
197	20241008	171400	151451190	5850	5850	5850	5850	0
198	20241008	171300	151451190	5850	5850	5850	5850	0
199	20241008	171200	151451190	5850	5850	5850	5850	0
200	20241008	171100	151451190	5850	5850	5850	5850	0
201	20241008	171000	151451190	5850	5850	5850	5850	0
202	20241008	170900	151451190	5850	5850	5850	5850	0
203	20241008	170800	151451190	5850	5850	5850	5850	0
204	20241008	170700	151451190	5850	5850	5850	5850	0
205	20241008	170600	151451190	5850	5850	5850	5850	0
206	20241008	170500	151451190	5850	5850	5850	5850	0
207	20241008	170400	151451190	5850	5850	5850	5850	0
208	20241008	170300	151451190	5850	5850	5850	5850	0
209	20241008	170200	151451190	5850	5850	5850	5850	0
210	20241008	170100	151451190	5850	5850	5850	5850	0
211	20241008	170000	151451190	5850	5850	5850	5850	0
212	20241008	165900	151451190	5850	5850	5850	5850	1222
213	20241008	165800	151451190	5850	5850	5850	5850	0
214	20241008	165700	151451190	5850	5850	5850	5850	0
215	20241008	165600	151451190	5850	5850	5850	5850	0
216	20241008	165500	151451190	5850	5850	5850	5850	0
217	20241008	165400	151451190	5850	5850	5850	5850	0
218	20241008	165300	151451190	5850	5850	5850	5850	0
219	20241008	165200	151451190	5850	5850	5850	5850	0
220	20241008	165100	151451190	5850	5850	5850	5850	0
221	20241008	165000	151451190	5850	5850	5850	5850	0
222	20241008	164900	151451190	5850	5850	5850	5850	0
223	20241008	164800	151451190	5850	5850	5850	5850	0
224	20241008	164700	151451190	5850	5850	5850	5850	0
225	20241008	164600	151451190	5850	5850	5850	5850	0
226	20241008	164500	151451190	5850	5850	5850	5850	0
227	20241008	164400	151451190	5850	5850	5850	5850	0
228	20241008	164300	151451190	5850	5850	5850	5850	0
229	20241008	164200	151451190	5850	5850	5850	5850	0
230	20241008	164100	151451190	5850	5850	5850	5850	0
231	20241008	164000	151451190	5850	5850	5850	5850	0
232	20241008	163900	151451190	5850	5850	5850	5850	0
233	20241008	163800	151451190	5850	5850	5850	5850	0
234	20241008	163700	151451190	5850	5850	5850	5850	0
235	20241008	163600	151451190	5850	5850	5850	5850	0
236	20241008	163500	151451190	5850	5850	5850	5850	0
237	20241008	163400	151451190	5850	5850	5850	5850	0
238	20241008	163300	151451190	5850	5850	5850	5850	0
239	20241008	163200	151451190	5850	5850	5850	5850	0
240	20241008	163100	151451190	5850	5850	5850	5850	0
241	20241008	163000	151451190	5850	5850	5850	5850	0
242	20241008	162900	151451190	5850	5850	5850	5850	1222
243	20241008	162800	151451190	5850	5850	5850	5850	0
244	20241008	162700	151451190	5850	5850	5850	5850	0
245	20241008	162600	151451190	5850	5850	5850	5850	0
246	20241008	162500	151451190	5850	5850	5850	5850	0
247	20241008	162400	151451190	5850	5850	5850	5850	0
248	20241008	162300	151451190	5850	5850	5850	5850	0
249	20241008	162200	151451190	5850	5850	5850	5850	0
250	20241008	162100	151451190	5850	5850	5850	5850	0
251	20241008	162000	151451190	5850	5850	5850	5850	0
252	20241008	161900	151451190	5850	5850	5850	5850	0
253	20241008	161800	151451190	5850	5850	5850	5850	0
254	20241008	161700	151451190	5850	5850	5850	5850	0
255	20241008	161600	151451190	5850	5850	5850	5850	0
256	20241008	161500	151451190	5850	5850	5850	5850	0
257	20241008	161400	151451190	5850	5850	5850	5850	0
258	20241008	161300	151451190	5850	5850	5850	5850	0
259	20241008	161200	151451190	5850	5850	5850	5850	0
260	20241008	161100	151451190	5850	5850	5850	5850	0
261	20241008	161000	151451190	5850	5850	5850	5850	0
262	20241008	160900	151451190	5850	5850	5850	5850	0
263	20241008	160800	151451190	5850	5850	5850	5850	0
264	20241008	160700	151451190	5850	5850	5850	5850	0
265	20241008	160600	151451190	5850	5850	5850	5850	0
266	20241008	160500	151451190	5850	5850	5850	5850	0
267	20241008	160400	151451190	5850	5850	5850	5850	0
268	20241008	160300	151451190	5850	5850	5850	5850	0
269	20241008	160200	151451190	5850	5850	5850	5850	0
270	20241008	160100	151451190	5850	5850	5850	5850	0
271	20241008	160000	151451190	5850	5850	5850	5850	0
272	20241008	155900	151451190	5850	5850	5850	5850	1222
273	20241008	155800	151451190	5850	5850	5850	5850	0
274	20241008	155700	151451190	5850	5850	5850	5850	0
275	20241008	155600	151451190	5850	5850	5850	5850	0
276	20241008	155500	151451190	5850	5850	5850	5850	0
277	20241008	155400	151451190	5850	5850	5850	5850	0
278	20241008	155300	151451190	5850	5850	5850	5850	0
279	20241008	155200	151451190	5850	5850	5850	5850	0
280	20241008	155100	151451190	5850	5850	5850	5850	0
281	20241008	155000	151451190	5850	5850	5850	5850	0
282	20241008	154900	151451190	5850	5850	5850	5850	0
283	20241008	154800	151451190	5850	5850	5850	5850	0
284	20241008	154700	151451190	5850	5850	5850	5850	0
285	20241008	154600	151451190	5850	5850	5850	5850	0
286	20241008	154500	151451190	5850	5850	5850	5850	0
287	20241008	154400	151451190	5850	5850	5850	5850	0
288	20241008	154300	151451190	5850	5850	5850	5850	0
289	20241008	154200	151451190	5850	5850	5850	5850	0
290	20241008	154100	151451190	5850	5850	5850	5850	0
291	20241008	154000	151451190	5850	5850	5850	5850	0
292	20241008	153900	151451190	5850	5850	5850	5850	0
293	20241008	153800	151451190	5850	5850	5850	5850	0
294	20241008	153700	151451190	5850	5850	5850	5850	0
295	20241008	153600	151451190	5850	5850	5850	5850	0
296	20241008	153500	151451190	5850	5850	5850	5850	0
297	20241008	153400	151451190	5850	5850	5850	5850	0
298	20241008	153300	151451190	5850	5850	5850	5850	0
299	20241008	153200	151451190	5850	5850	5850	5850	0
300	20241008	153100	151451190	5850	5850	5850	5850	0
301	20241008	153000	151451190	5850	5850	5850	5850	1222
302	20241008	152900	144302490	5870	5870	5870	5870	0
303	20241008	152800	144302490	5870	5870	5870	5870	0
304	20241008	152700	144302490	5870	5870	5870	5870	0
305	20241008	152600	144302490	5870	5870	5870	5870	0
306	20241008	152500	144302490	5870	5870	5870	5870	0
307	20241008	152400	144302490	5870	5870	5870	5870	0
308	20241008	152300	144302490	5870	5870	5870	5870	0
309	20241008	152200	144302490	5870	5870	5870	5870	0
310	20241008	152100	144302490	5870	5870	5870	5870	0
311	20241008	152000	144302490	5870	5870	5870	5870	0
312	20241008	151900	144302490	5870	5850	5870	5850	129
313	20241008	151800	143547820	5880	5850	5880	5850	63
314	20241008	151700	143179210	5850	5860	5860	5850	278
315	20241008	151600	141551020	5860	5860	5860	5860	222
316	20241008	151500	140250100	5860	5860	5860	5860	247
317	20241008	151400	138802680	5890	5890	5890	5890	11
318	20241008	151300	138737890	5890	5860	5890	5860	100
319	20241008	151200	138151860	5860	5860	5860	5860	0
320	20241008	151100	138151860	5860	5860	5860	5860	40
321	20241008	151000	137917460	5860	5860	5860	5860	0
322	20241008	150900	137917460	5860	5860	5860	5860	0
323	20241008	150800	137917460	5860	5860	5860	5860	0
324	20241008	150700	137917460	5860	5860	5860	5860	0
325	20241008	150600	137917460	5860	5860	5860	5860	60
326	20241008	150500	137565860	5860	5860	5860	5860	0
327	20241008	150400	137565860	5860	5860	5860	5860	0
328	20241008	150300	137565860	5860	5860	5860	5860	0
329	20241008	150200	137565860	5860	5860	5860	5860	2
330	20241008	150100	137554140	5860	5860	5860	5860	0
331	20241008	150000	137554140	5860	5860	5860	5860	35
332	20241008	145900	137349040	5860	5860	5860	5860	0
333	20241008	145800	137349040	5860	5860	5860	5860	0
334	20241008	145700	137349040	5860	5860	5860	5860	0
335	20241008	145600	137349040	5860	5860	5860	5860	0
336	20241008	145500	137349040	5860	5860	5860	5860	0
337	20241008	145400	137349040	5860	5860	5860	5860	0
338	20241008	145300	137349040	5860	5860	5860	5860	0
339	20241008	145200	137349040	5860	5860	5860	5860	0
340	20241008	145100	137349040	5860	5870	5870	5860	42
341	20241008	145000	137102820	5890	5890	5890	5890	0
342	20241008	144900	137102820	5890	5890	5890	5890	0
343	20241008	144800	137102820	5890	5890	5890	5890	0
344	20241008	144700	137102820	5890	5890	5890	5890	0
345	20241008	144600	137102820	5890	5890	5890	5890	0
346	20241008	144500	137102820	5890	5890	5890	5890	1
347	20241008	144400	137096930	5870	5870	5870	5870	0
348	20241008	144300	137096930	5870	5870	5870	5870	0
349	20241008	144200	137096930	5870	5870	5870	5870	0
350	20241008	144100	137096930	5870	5870	5870	5870	0
351	20241008	144000	137096930	5870	5870	5870	5870	319
352	20241008	143900	135224400	5870	5900	5900	5870	4
353	20241008	143800	135200830	5900	5900	5900	5900	0
354	20241008	143700	135200830	5900	5900	5900	5900	0
355	20241008	143600	135200830	5900	5900	5900	5900	66
356	20241008	143500	134811430	5870	5870	5870	5870	0
357	20241008	143400	134811430	5870	5870	5870	5870	0
358	20241008	143300	134811430	5870	5870	5870	5870	0
359	20241008	143200	134811430	5870	5870	5870	5870	0
360	20241008	143100	134811430	5870	5870	5870	5870	0
361	20241008	143000	134811430	5870	5870	5870	5870	0
362	20241008	142900	134811430	5870	5870	5870	5870	0
363	20241008	142800	134811430	5870	5870	5870	5870	2
364	20241008	142700	134799690	5870	5870	5870	5870	0
365	20241008	142600	134799690	5870	5870	5870	5870	5
366	20241008	142500	134770340	5870	5870	5870	5870	0
367	20241008	142400	134770340	5870	5870	5870	5870	40
368	20241008	142300	134535540	5910	5910	5910	5910	0
369	20241008	142200	134535540	5910	5910	5910	5910	0
370	20241008	142100	134535540	5910	5910	5910	5910	0
371	20241008	142000	134535540	5910	5910	5910	5910	4
372	20241008	141900	134511900	5870	5870	5870	5870	0
373	20241008	141800	134511900	5870	5870	5870	5870	0
374	20241008	141700	134511900	5870	5870	5870	5870	0
375	20241008	141600	134511900	5870	5870	5870	5870	0
376	20241008	141500	134511900	5870	5870	5870	5870	0
377	20241008	141400	134511900	5870	5880	5880	5870	102
378	20241008	141300	133912800	5870	5870	5870	5870	0
379	20241008	141200	133912800	5870	5870	5870	5870	0
380	20241008	141100	133912800	5870	5870	5870	5870	0
381	20241008	141000	133912800	5870	5870	5870	5870	0
382	20241008	140900	133912800	5870	5870	5870	5870	0
383	20241008	140800	133912800	5870	5870	5870	5870	0
384	20241008	140700	133912800	5870	5870	5870	5870	0
385	20241008	140600	133912800	5870	5870	5870	5870	0
386	20241008	140500	133912800	5870	5870	5870	5870	0
387	20241008	140400	133912800	5870	5870	5870	5870	0
388	20241008	140300	133912800	5870	5870	5870	5870	0
389	20241008	140200	133912800	5870	5870	5870	5870	0
390	20241008	140100	133912800	5870	5870	5870	5870	56
391	20241008	140000	133584080	5870	5870	5870	5870	0
392	20241008	135900	133584080	5870	5870	5870	5870	23
393	20241008	135800	133449070	5920	5920	5920	5920	46
394	20241008	135700	133176750	5870	5870	5870	5870	0
395	20241008	135600	133176750	5870	5870	5870	5870	1
396	20241008	135500	133170880	5920	5920	5920	5920	0
397	20241008	135400	133170880	5920	5920	5920	5920	0
398	20241008	135300	133170880	5920	5920	5920	5920	0
399	20241008	135200	133170880	5920	5920	5920	5920	130
400	20241008	135100	132401280	5910	5900	5910	5900	211
401	20241008	135000	131154280	5910	5910	5910	5910	0
402	20241008	134900	131154280	5910	5910	5910	5910	0
403	20241008	134800	131154280	5910	5900	5910	5900	28
404	20241008	134700	130988900	5900	5900	5900	5900	0
405	20241008	134600	130988900	5900	5900	5900	5900	0
406	20241008	134500	130988900	5900	5900	5900	5900	170
407	20241008	134400	129985900	5900	5900	5900	5900	116
408	20241008	134300	129301500	5900	5880	5900	5880	213
409	20241008	134200	128048260	5880	5870	5880	5870	151
410	20241008	134100	127160830	5870	5870	5870	5870	1
411	20241008	134000	127154960	5880	5880	5880	5880	0
412	20241008	133900	127154960	5880	5880	5880	5880	0
413	20241008	133800	127154960	5880	5880	5880	5880	0
414	20241008	133700	127154960	5880	5880	5880	5880	0
415	20241008	133600	127154960	5880	5880	5880	5880	0
416	20241008	133500	127154960	5880	5880	5880	5880	30
417	20241008	133400	126978560	5880	5880	5880	5880	0
418	20241008	133300	126978560	5880	5870	5900	5840	2088
419	20241008	133200	114758690	5880	5880	5880	5880	134
420	20241008	133100	113970770	5920	5920	5920	5920	0
421	20241008	133000	113970770	5920	5920	5920	5920	0
422	20241008	132900	113970770	5920	5920	5920	5920	0
423	20241008	132800	113970770	5920	5920	5920	5920	0
424	20241008	132700	113970770	5920	5920	5920	5920	0
425	20241008	132600	113970770	5920	5920	5920	5920	0
426	20241008	132500	113970770	5920	5910	5920	5910	13
427	20241008	132400	113893830	5920	5920	5920	5920	0
428	20241008	132300	113893830	5920	5920	5920	5920	0
429	20241008	132200	113893830	5920	5920	5920	5920	0
430	20241008	132100	113893830	5920	5920	5920	5920	0
431	20241008	132000	113893830	5920	5920	5920	5920	0
432	20241008	131900	113893830	5920	5920	5920	5920	0
433	20241008	131800	113893830	5920	5920	5920	5920	0
434	20241008	131700	113893830	5920	5920	5920	5920	0
435	20241008	131600	113893830	5920	5920	5920	5920	0
436	20241008	131500	113893830	5920	5920	5920	5920	0
437	20241008	131400	113893830	5920	5920	5920	5920	0
438	20241008	131300	113893830	5920	5920	5920	5920	0
439	20241008	131200	113893830	5920	5920	5920	5920	1
440	20241008	131100	113887910	5890	5890	5890	5890	3055
441	20241008	131000	95893960	5920	5920	5920	5920	0
442	20241008	130900	95893960	5920	5910	5920	5910	2
443	20241008	130800	95882130	5890	5890	5890	5890	0
444	20241008	130700	95882130	5890	5910	5910	5890	56
445	20241008	130600	95552270	5890	5900	5900	5890	380
446	20241008	130500	93311470	5920	5920	5920	5920	0
447	20241008	130400	93311470	5920	5920	5920	5920	0
448	20241008	130300	93311470	5920	5920	5920	5920	0
449	20241008	130200	93311470	5920	5920	5920	5920	0
450	20241008	130100	93311470	5920	5920	5920	5920	0
451	20241008	130000	93311470	5920	5920	5920	5920	0
452	20241008	125900	93311470	5920	5920	5920	5920	0
453	20241008	125800	93311470	5920	5920	5920	5920	0
454	20241008	125700	93311470	5920	5920	5920	5920	0
455	20241008	125600	93311470	5920	5910	5920	5910	2
456	20241008	125500	93299640	5890	5890	5890	5890	0
457	20241008	125400	93299640	5890	5890	5890	5890	0
458	20241008	125300	93299640	5890	5890	5890	5890	0
459	20241008	125200	93299640	5890	5890	5890	5890	0
460	20241008	125100	93299640	5890	5890	5890	5890	0
461	20241008	125000	93299640	5890	5890	5890	5890	0
462	20241008	124900	93299640	5890	5890	5890	5890	0
463	20241008	124800	93299640	5890	5890	5890	5890	0
464	20241008	124700	93299640	5890	5890	5890	5890	0
465	20241008	124600	93299640	5890	5890	5890	5890	0
466	20241008	124500	93299640	5890	5890	5890	5890	0
467	20241008	124400	93299640	5890	5890	5890	5890	0
468	20241008	124300	93299640	5890	5890	5890	5890	0
469	20241008	124200	93299640	5890	5890	5890	5890	0
470	20241008	124100	93299640	5890	5890	5890	5890	0
471	20241008	124000	93299640	5890	5890	5890	5890	0
472	20241008	123900	93299640	5890	5890	5890	5890	0
473	20241008	123800	93299640	5890	5890	5890	5890	0
474	20241008	123700	93299640	5890	5890	5890	5890	800
475	20241008	123600	88587640	5890	5890	5890	5890	0
476	20241008	123500	88587640	5890	5890	5890	5890	0
477	20241008	123400	88587640	5890	5890	5890	5890	1
478	20241008	123300	88581750	5890	5890	5890	5890	230
479	20241008	123200	87227050	5890	5890	5890	5890	0
480	20241008	123100	87227050	5890	5890	5890	5890	0
481	20241008	123000	87227050	5890	5890	5890	5890	881
482	20241008	122900	82037960	5900	5900	5900	5900	119
483	20241008	122800	81335860	5900	5920	5920	5900	3
484	20241008	122700	81318120	5900	5900	5900	5890	844
485	20241008	122600	76344750	5900	5900	5900	5900	0
486	20241008	122500	76344750	5900	5910	5910	5900	64
487	20241008	122400	75967130	5920	5920	5920	5920	0
488	20241008	122300	75967130	5920	5920	5920	5920	0
489	20241008	122200	75967130	5920	5920	5920	5920	0
490	20241008	122100	75967130	5920	5920	5920	5920	0
491	20241008	122000	75967130	5920	5920	5920	5920	0
492	20241008	121900	75967130	5920	5920	5920	5920	0
493	20241008	121800	75967130	5920	5920	5920	5920	0
494	20241008	121700	75967130	5920	5920	5920	5920	0
495	20241008	121600	75967130	5920	5920	5920	5920	0
496	20241008	121500	75967130	5920	5920	5920	5920	0
497	20241008	121400	75967130	5920	5920	5920	5920	0
498	20241008	121300	75967130	5920	5920	5920	5920	0
499	20241008	121200	75967130	5920	5920	5920	5920	2
500	20241008	121100	75955290	5920	5920	5920	5920	1
501	20241008	121000	75949370	5930	5930	5930	5930	0
502	20241008	120900	75949370	5930	5930	5930	5930	0
503	20241008	120800	75949370	5930	5930	5930	5930	0
504	20241008	120700	75949370	5930	5920	5930	5920	2
505	20241008	120600	75937520	5900	5900	5900	5900	0
506	20241008	120500	75937520	5900	5900	5900	5900	0
507	20241008	120400	75937520	5900	5900	5900	5900	0
508	20241008	120300	75937520	5900	5900	5900	5900	0
509	20241008	120200	75937520	5900	5900	5900	5900	11
510	20241008	120100	75872620	5900	5900	5900	5900	107
511	20241008	120000	75241320	5940	5940	5940	5940	0
512	20241008	115900	75241320	5940	5940	5940	5940	0
513	20241008	115800	75241320	5940	5940	5940	5940	0
514	20241008	115700	75241320	5940	5930	5940	5900	5
515	20241008	115600	75211700	5910	5910	5910	5910	0
516	20241008	115500	75211700	5910	5910	5910	5910	1
517	20241008	115400	75205790	5940	5940	5940	5940	0
518	20241008	115300	75205790	5940	5940	5940	5940	0
519	20241008	115200	75205790	5940	5940	5940	5940	0
520	20241008	115100	75205790	5940	5930	5940	5930	16
521	20241008	115000	75110880	5930	5930	5930	5930	67
522	20241008	114900	74713570	5930	5930	5930	5930	0
523	20241008	114800	74713570	5930	5930	5930	5930	0
524	20241008	114700	74713570	5930	5930	5930	5930	0
525	20241008	114600	74713570	5930	5930	5930	5930	0
526	20241008	114500	74713570	5930	5930	5930	5930	0
527	20241008	114400	74713570	5930	5930	5930	5930	0
528	20241008	114300	74713570	5930	5930	5930	5930	0
529	20241008	114200	74713570	5930	5930	5930	5930	0
530	20241008	114100	74713570	5930	5930	5930	5930	0
531	20241008	114000	74713570	5930	5930	5930	5930	0
532	20241008	113900	74713570	5930	5930	5930	5930	0
533	20241008	113800	74713570	5930	5930	5930	5930	0
534	20241008	113700	74713570	5930	5930	5930	5930	0
535	20241008	113600	74713570	5930	5930	5930	5930	0
536	20241008	113500	74713570	5930	5930	5930	5930	0
537	20241008	113400	74713570	5930	5930	5930	5930	0
538	20241008	113300	74713570	5930	5930	5930	5930	0
539	20241008	113200	74713570	5930	5930	5930	5930	0
540	20241008	113100	74713570	5930	5930	5930	5930	0
541	20241008	113000	74713570	5930	5930	5930	5930	0
542	20241008	112900	74713570	5930	5930	5930	5930	0
543	20241008	112800	74713570	5930	5930	5930	5930	0
544	20241008	112700	74713570	5930	5930	5930	5930	0
545	20241008	112600	74713570	5930	5930	5930	5930	0
546	20241008	112500	74713570	5930	5930	5930	5930	0
547	20241008	112400	74713570	5930	5930	5930	5930	2
548	20241008	112300	74701710	5930	5930	5930	5930	0
549	20241008	112200	74701710	5930	5930	5930	5930	0
550	20241008	112100	74701710	5930	5930	5930	5930	0
551	20241008	112000	74701710	5930	5930	5930	5930	1
552	20241008	111900	74695780	5920	5910	5920	5910	317
553	20241008	111800	72819230	5890	5890	5890	5890	0
554	20241008	111700	72819230	5890	5890	5890	5890	167
555	20241008	111600	71835600	5930	5930	5930	5930	0
556	20241008	111500	71835600	5930	5910	5930	5890	101
557	20241008	111400	71240130	5930	5930	5930	5930	0
558	20241008	111300	71240130	5930	5930	5930	5930	0
559	20241008	111200	71240130	5930	5900	5930	5900	27
560	20241008	111100	71080710	5950	5940	5950	5940	184
561	20241008	111000	69985920	5950	5940	5950	5940	168
562	20241008	110900	68987160	5940	5910	5940	5910	283
563	20241008	110800	67307500	5890	5890	5890	5890	23
564	20241008	110700	67172030	5910	5910	5910	5910	0
565	20241008	110600	67172030	5910	5910	5910	5910	0
566	20241008	110500	67172030	5910	5910	5910	5910	3
567	20241008	110400	67154300	5940	5900	5940	5900	338
568	20241008	110300	65149430	5910	5910	5910	5910	0
569	20241008	110200	65149430	5910	5910	5910	5910	0
570	20241008	110100	65149430	5910	5910	5910	5910	218
571	20241008	110000	63861050	5910	5910	5910	5910	0
572	20241008	105900	63861050	5910	5910	5910	5910	0
573	20241008	105800	63861050	5910	5910	5910	5910	0
574	20241008	105700	63861050	5910	5910	5910	5910	0
575	20241008	105600	63861050	5910	5910	5910	5910	2
576	20241008	105500	63849230	5900	5900	5900	5900	3
577	20241008	105400	63831530	5910	5910	5910	5910	0
578	20241008	105300	63831530	5910	5870	5910	5870	89
579	20241008	105200	63309020	5850	5860	5860	5850	1000
580	20241008	105100	57451060	5890	5890	5890	5890	0
581	20241008	105000	57451060	5890	5890	5890	5890	0
582	20241008	104900	57451060	5890	5890	5890	5890	3
583	20241008	104800	57433390	5890	5890	5890	5890	0
584	20241008	104700	57433390	5890	5890	5890	5890	0
585	20241008	104600	57433390	5890	5890	5890	5890	0
586	20241008	104500	57433390	5890	5860	5890	5860	1041
587	20241008	104400	51333100	5860	5860	5860	5860	600
588	20241008	104300	47817100	5900	5900	5900	5900	2
589	20241008	104200	47805300	5860	5870	5870	5860	500
590	20241008	104100	44874230	5870	5870	5870	5870	0
591	20241008	104000	44874230	5870	5870	5870	5870	0
592	20241008	103900	44874230	5870	5870	5870	5870	0
593	20241008	103800	44874230	5870	5880	5880	5870	540
594	20241008	103700	41702540	5880	5880	5880	5880	0
595	20241008	103600	41702540	5880	5880	5880	5880	0
596	20241008	103500	41702540	5880	5880	5880	5880	95
597	20241008	103400	41143940	5910	5910	5910	5910	1000
598	20241008	103300	35233940	5890	5890	5890	5890	0
599	20241008	103200	35233940	5890	5890	5890	5890	0
600	20241008	103100	35233940	5890	5890	5890	5890	0
601	20241008	103000	35233940	5890	5890	5890	5890	1
602	20241008	102900	35228050	5880	5880	5880	5880	0
603	20241008	102800	35228050	5880	5880	5880	5880	0
604	20241008	102700	35228050	5880	5880	5880	5880	0
605	20241008	102600	35228050	5880	5880	5880	5880	182
606	20241008	102500	34157890	5880	5880	5880	5880	0
607	20241008	102400	34157890	5880	5880	5880	5880	0
608	20241008	102300	34157890	5880	5880	5880	5880	18
609	20241008	102200	34052050	5890	5900	5900	5890	100
610	20241008	102100	33463030	5930	5930	5930	5930	0
611	20241008	102000	33463030	5930	5930	5930	5930	0
612	20241008	101900	33463030	5930	5930	5930	5930	0
613	20241008	101800	33463030	5930	5890	5930	5890	96
614	20241008	101700	32897510	5900	5890	5900	5890	20
615	20241008	101600	32779610	5940	5940	5940	5940	1
616	20241008	101500	32773670	5940	5940	5940	5940	0
617	20241008	101400	32773670	5940	5930	5940	5930	168
618	20241008	101300	31775870	5930	5920	5930	5920	500
619	20241008	101200	28811280	5930	5930	5930	5930	0
620	20241008	101100	28811280	5930	5930	5930	5930	1
621	20241008	101000	28805350	5920	5920	5920	5920	0
622	20241008	100900	28805350	5920	5920	5920	5920	336
623	20241008	100800	26816230	5920	5920	5920	5920	0
624	20241008	100700	26816230	5920	5920	5920	5920	0
625	20241008	100600	26816230	5920	5890	5920	5890	400
626	20241008	100500	24452000	5890	5890	5890	5890	0
627	20241008	100400	24452000	5890	5890	5890	5890	1
628	20241008	100300	24446110	5890	5890	5890	5890	1
629	20241008	100200	24440220	5880	5890	5890	5880	1107
630	20241008	100100	17929240	5890	5890	5890	5880	49
631	20241008	100000	17640720	5900	5900	5900	5900	0
632	20241008	095900	17640720	5900	5890	5900	5890	11
633	20241008	095800	17575920	5900	5900	5900	5900	0
634	20241008	095700	17575920	5900	5890	5900	5890	336
635	20241008	095600	15596870	5910	5910	5910	5910	1
636	20241008	095500	15590960	5900	5900	5900	5900	84
637	20241008	095400	15095360	5910	5910	5910	5910	1
638	20241008	095300	15089450	5920	5890	5920	5890	216
639	20241008	095200	13816470	5910	5910	5910	5910	0
640	20241008	095100	13816470	5910	5910	5910	5910	0
641	20241008	095000	13816470	5910	5910	5910	5910	0
642	20241008	094900	13816470	5910	5910	5910	5910	0
643	20241008	094800	13816470	5910	5890	5910	5890	15
644	20241008	094700	13728000	5910	5910	5910	5910	0
645	20241008	094600	13728000	5910	5910	5910	5910	0
646	20241008	094500	13728000	5910	5910	5910	5910	0
647	20241008	094400	13728000	5910	5910	5910	5910	300
648	20241008	094300	11955000	5910	5910	5910	5910	0
649	20241008	094200	11955000	5910	5900	5910	5900	5
650	20241008	094100	11925460	5910	5900	5910	5900	17
651	20241008	094000	11825140	5900	5890	5900	5890	180
652	20241008	093900	10764930	5880	5880	5880	5880	50
653	20241008	093800	10470930	5890	5890	5890	5890	0
654	20241008	093700	10470930	5890	5890	5890	5890	0
655	20241008	093600	10470930	5890	5890	5890	5890	0
656	20241008	093500	10470930	5890	5890	5890	5890	0
657	20241008	093400	10470930	5890	5890	5890	5890	0
658	20241008	093300	10470930	5890	5890	5890	5890	2
659	20241008	093200	10459150	5890	5890	5890	5890	6
660	20241008	093100	10423810	5890	5890	5890	5890	0
661	20241008	093000	10423810	5890	5890	5890	5890	200
662	20241008	092900	9245810	5890	5890	5890	5890	2
663	20241008	092800	9234030	5860	5860	5860	5860	0
664	20241008	092700	9234030	5860	5880	5880	5860	325
665	20241008	092600	7328980	5880	5890	5890	5880	77
666	20241008	092500	6875720	5890	5890	5890	5890	50
667	20241008	092400	6581220	5890	5890	5890	5890	2
668	20241008	092300	6569440	5890	5890	5890	5890	0
669	20241008	092200	6569440	5890	5890	5890	5890	0
670	20241008	092100	6569440	5890	5860	5890	5860	62
671	20241008	092000	6206090	5860	5860	5860	5860	0
672	20241008	091900	6206090	5860	5860	5860	5860	0
673	20241008	091800	6206090	5860	5860	5860	5860	0
674	20241008	091700	6206090	5860	5860	5860	5860	0
675	20241008	091600	6206090	5860	5860	5860	5860	0
676	20241008	091500	6206090	5860	5860	5860	5860	0
677	20241008	091400	6206090	5860	5860	5860	5860	73
678	20241008	091300	5778310	5860	5860	5860	5860	0
679	20241008	091200	5778310	5860	5860	5860	5860	0
680	20241008	091100	5778310	5860	5860	5860	5860	0
681	20241008	091000	5778310	5860	5860	5860	5860	0
682	20241008	090900	5778310	5860	5860	5860	5860	0
683	20241008	090800	5778310	5860	5860	5860	5860	0
684	20241008	090700	5778310	5860	5860	5860	5860	0
685	20241008	090600	5778310	5860	5860	5860	5860	0
686	20241008	090500	5778310	5860	5860	5860	5860	0
687	20241008	090400	5778310	5860	5860	5860	5860	34
688	20241008	090300	5579070	5860	5860	5860	5860	0
689	20241008	090200	5579070	5860	5860	5860	5860	0
690	20241008	090100	5579070	5860	5890	5890	5860	107
691	20241008	090000	4951900	5900	5900	5900	5900	659