KissMeData/119830/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201900	358675240	5870	5870	5870	5870	539
3	20241015	201800	358675240	5870	5870	5870	5870	0
4	20241015	201700	358675240	5870	5870	5870	5870	0
5	20241015	201600	358675240	5870	5870	5870	5870	0
6	20241015	201500	358675240	5870	5870	5870	5870	0
7	20241015	201400	358675240	5870	5870	5870	5870	0
8	20241015	201300	358675240	5870	5870	5870	5870	0
9	20241015	201200	358675240	5870	5870	5870	5870	0
10	20241015	201100	358675240	5870	5870	5870	5870	0
11	20241015	201000	358675240	5870	5870	5870	5870	0
12	20241015	200900	358675240	5870	5870	5870	5870	0
13	20241015	200800	358675240	5870	5870	5870	5870	0
14	20241015	200700	358675240	5870	5870	5870	5870	0
15	20241015	200600	358675240	5870	5870	5870	5870	0
16	20241015	200500	358675240	5870	5870	5870	5870	0
17	20241015	200400	358675240	5870	5870	5870	5870	0
18	20241015	200300	358675240	5870	5870	5870	5870	0
19	20241015	200200	358675240	5870	5870	5870	5870	0
20	20241015	200100	358675240	5870	5870	5870	5870	0
21	20241015	200000	358675240	5870	5870	5870	5870	0
22	20241015	195900	358675240	5870	5870	5870	5870	0
23	20241015	195800	358675240	5870	5870	5870	5870	0
24	20241015	195700	358675240	5870	5870	5870	5870	0
25	20241015	195600	358675240	5870	5870	5870	5870	0
26	20241015	195500	358675240	5870	5870	5870	5870	0
27	20241015	195400	358675240	5870	5870	5870	5870	0
28	20241015	195300	358675240	5870	5870	5870	5870	0
29	20241015	195200	358675240	5870	5870	5870	5870	0
30	20241015	195100	358675240	5870	5870	5870	5870	0
31	20241015	195000	358675240	5870	5870	5870	5870	0
32	20241015	194900	358675240	5870	5870	5870	5870	539
33	20241015	194800	358675240	5870	5870	5870	5870	0
34	20241015	194700	358675240	5870	5870	5870	5870	0
35	20241015	194600	358675240	5870	5870	5870	5870	0
36	20241015	194500	358675240	5870	5870	5870	5870	0
37	20241015	194400	358675240	5870	5870	5870	5870	0
38	20241015	194300	358675240	5870	5870	5870	5870	0
39	20241015	194200	358675240	5870	5870	5870	5870	0
40	20241015	194100	358675240	5870	5870	5870	5870	0
41	20241015	194000	358675240	5870	5870	5870	5870	0
42	20241015	193900	358675240	5870	5870	5870	5870	0
43	20241015	193800	358675240	5870	5870	5870	5870	0
44	20241015	193700	358675240	5870	5870	5870	5870	0
45	20241015	193600	358675240	5870	5870	5870	5870	0
46	20241015	193500	358675240	5870	5870	5870	5870	0
47	20241015	193400	358675240	5870	5870	5870	5870	0
48	20241015	193300	358675240	5870	5870	5870	5870	0
49	20241015	193200	358675240	5870	5870	5870	5870	0
50	20241015	193100	358675240	5870	5870	5870	5870	0
51	20241015	193000	358675240	5870	5870	5870	5870	0
52	20241015	192900	358675240	5870	5870	5870	5870	0
53	20241015	192800	358675240	5870	5870	5870	5870	0
54	20241015	192700	358675240	5870	5870	5870	5870	0
55	20241015	192600	358675240	5870	5870	5870	5870	0
56	20241015	192500	358675240	5870	5870	5870	5870	0
57	20241015	192400	358675240	5870	5870	5870	5870	0
58	20241015	192300	358675240	5870	5870	5870	5870	0
59	20241015	192200	358675240	5870	5870	5870	5870	0
60	20241015	192100	358675240	5870	5870	5870	5870	0
61	20241015	192000	358675240	5870	5870	5870	5870	0
62	20241015	191900	358675240	5870	5870	5870	5870	539
63	20241015	191800	358675240	5870	5870	5870	5870	0
64	20241015	191700	358675240	5870	5870	5870	5870	0
65	20241015	191600	358675240	5870	5870	5870	5870	0
66	20241015	191500	358675240	5870	5870	5870	5870	0
67	20241015	191400	358675240	5870	5870	5870	5870	0
68	20241015	191300	358675240	5870	5870	5870	5870	0
69	20241015	191200	358675240	5870	5870	5870	5870	0
70	20241015	191100	358675240	5870	5870	5870	5870	0
71	20241015	191000	358675240	5870	5870	5870	5870	0
72	20241015	190900	358675240	5870	5870	5870	5870	0
73	20241015	190800	358675240	5870	5870	5870	5870	0
74	20241015	190700	358675240	5870	5870	5870	5870	0
75	20241015	190600	358675240	5870	5870	5870	5870	0
76	20241015	190500	358675240	5870	5870	5870	5870	0
77	20241015	190400	358675240	5870	5870	5870	5870	0
78	20241015	190300	358675240	5870	5870	5870	5870	0
79	20241015	190200	358675240	5870	5870	5870	5870	0
80	20241015	190100	358675240	5870	5870	5870	5870	0
81	20241015	190000	358675240	5870	5870	5870	5870	0
82	20241015	185900	358675240	5870	5870	5870	5870	0
83	20241015	185800	358675240	5870	5870	5870	5870	0
84	20241015	185700	358675240	5870	5870	5870	5870	0
85	20241015	185600	358675240	5870	5870	5870	5870	0
86	20241015	185500	358675240	5870	5870	5870	5870	0
87	20241015	185400	358675240	5870	5870	5870	5870	0
88	20241015	185300	358675240	5870	5870	5870	5870	0
89	20241015	185200	358675240	5870	5870	5870	5870	0
90	20241015	185100	358675240	5870	5870	5870	5870	0
91	20241015	185000	358675240	5870	5870	5870	5870	0
92	20241015	184900	358675240	5870	5870	5870	5870	539
93	20241015	184800	358675240	5870	5870	5870	5870	0
94	20241015	184700	358675240	5870	5870	5870	5870	0
95	20241015	184600	358675240	5870	5870	5870	5870	0
96	20241015	184500	358675240	5870	5870	5870	5870	0
97	20241015	184400	358675240	5870	5870	5870	5870	0
98	20241015	184300	358675240	5870	5870	5870	5870	0
99	20241015	184200	358675240	5870	5870	5870	5870	0
100	20241015	184100	358675240	5870	5870	5870	5870	0
101	20241015	184000	358675240	5870	5870	5870	5870	0
102	20241015	183900	358675240	5870	5870	5870	5870	0
103	20241015	183800	358675240	5870	5870	5870	5870	0
104	20241015	183700	358675240	5870	5870	5870	5870	0
105	20241015	183600	358675240	5870	5870	5870	5870	0
106	20241015	183500	358675240	5870	5870	5870	5870	0
107	20241015	183400	358675240	5870	5870	5870	5870	0
108	20241015	183300	358675240	5870	5870	5870	5870	0
109	20241015	183200	358675240	5870	5870	5870	5870	0
110	20241015	183100	358675240	5870	5870	5870	5870	0
111	20241015	183000	358675240	5870	5870	5870	5870	0
112	20241015	182900	358675240	5870	5870	5870	5870	0
113	20241015	182800	358675240	5870	5870	5870	5870	0
114	20241015	182700	358675240	5870	5870	5870	5870	0
115	20241015	182600	358675240	5870	5870	5870	5870	0
116	20241015	182500	358675240	5870	5870	5870	5870	0
117	20241015	182400	358675240	5870	5870	5870	5870	0
118	20241015	182300	358675240	5870	5870	5870	5870	0
119	20241015	182200	358675240	5870	5870	5870	5870	0
120	20241015	182100	358675240	5870	5870	5870	5870	0
121	20241015	182000	358675240	5870	5870	5870	5870	0
122	20241015	181900	358675240	5870	5870	5870	5870	539
123	20241015	181800	358675240	5870	5870	5870	5870	0
124	20241015	181700	358675240	5870	5870	5870	5870	0
125	20241015	181600	358675240	5870	5870	5870	5870	0
126	20241015	181500	358675240	5870	5870	5870	5870	0
127	20241015	181400	358675240	5870	5870	5870	5870	0
128	20241015	181300	358675240	5870	5870	5870	5870	0
129	20241015	181200	358675240	5870	5870	5870	5870	0
130	20241015	181100	358675240	5870	5870	5870	5870	0
131	20241015	181000	358675240	5870	5870	5870	5870	0
132	20241015	180900	358675240	5870	5870	5870	5870	0
133	20241015	180800	358675240	5870	5870	5870	5870	0
134	20241015	180700	358675240	5870	5870	5870	5870	0
135	20241015	180600	358675240	5870	5870	5870	5870	0
136	20241015	180500	358675240	5870	5870	5870	5870	0
137	20241015	180400	358675240	5870	5870	5870	5870	0
138	20241015	180300	358675240	5870	5870	5870	5870	0
139	20241015	180200	358675240	5870	5870	5870	5870	0
140	20241015	180100	358675240	5870	5870	5870	5870	0
141	20241015	180000	358675240	5870	5870	5870	5870	0
142	20241015	175900	358675240	5870	5870	5870	5870	0
143	20241015	175800	358675240	5870	5870	5870	5870	0
144	20241015	175700	358675240	5870	5870	5870	5870	0
145	20241015	175600	358675240	5870	5870	5870	5870	0
146	20241015	175500	358675240	5870	5870	5870	5870	0
147	20241015	175400	358675240	5870	5870	5870	5870	0
148	20241015	175300	358675240	5870	5870	5870	5870	0
149	20241015	175200	358675240	5870	5870	5870	5870	0
150	20241015	175100	358675240	5870	5870	5870	5870	0
151	20241015	175000	358675240	5870	5870	5870	5870	0
152	20241015	174900	358675240	5870	5870	5870	5870	539
153	20241015	174800	358675240	5870	5870	5870	5870	0
154	20241015	174700	358675240	5870	5870	5870	5870	0
155	20241015	174600	358675240	5870	5870	5870	5870	0
156	20241015	174500	358675240	5870	5870	5870	5870	0
157	20241015	174400	358675240	5870	5870	5870	5870	0
158	20241015	174300	358675240	5870	5870	5870	5870	0
159	20241015	174200	358675240	5870	5870	5870	5870	0
160	20241015	174100	358675240	5870	5870	5870	5870	0
161	20241015	174000	358675240	5870	5870	5870	5870	0
162	20241015	173900	358675240	5870	5870	5870	5870	0
163	20241015	173800	358675240	5870	5870	5870	5870	0
164	20241015	173700	358675240	5870	5870	5870	5870	0
165	20241015	173600	358675240	5870	5870	5870	5870	0
166	20241015	173500	358675240	5870	5870	5870	5870	0
167	20241015	173400	358675240	5870	5870	5870	5870	0
168	20241015	173300	358675240	5870	5870	5870	5870	0
169	20241015	173200	358675240	5870	5870	5870	5870	0
170	20241015	173100	358675240	5870	5870	5870	5870	0
171	20241015	173000	358675240	5870	5870	5870	5870	0
172	20241015	172900	358675240	5870	5870	5870	5870	0
173	20241015	172800	358675240	5870	5870	5870	5870	0
174	20241015	172700	358675240	5870	5870	5870	5870	0
175	20241015	172600	358675240	5870	5870	5870	5870	0
176	20241015	172500	358675240	5870	5870	5870	5870	0
177	20241015	172400	358675240	5870	5870	5870	5870	0
178	20241015	172300	358675240	5870	5870	5870	5870	0
179	20241015	172200	358675240	5870	5870	5870	5870	0
180	20241015	172100	358675240	5870	5870	5870	5870	0
181	20241015	172000	358675240	5870	5870	5870	5870	0
182	20241015	171900	358675240	5870	5870	5870	5870	539
183	20241015	171800	358675240	5870	5870	5870	5870	0
184	20241015	171700	358675240	5870	5870	5870	5870	0
185	20241015	171600	358675240	5870	5870	5870	5870	0
186	20241015	171500	358675240	5870	5870	5870	5870	0
187	20241015	171400	358675240	5870	5870	5870	5870	0
188	20241015	171300	358675240	5870	5870	5870	5870	0
189	20241015	171200	358675240	5870	5870	5870	5870	0
190	20241015	171100	358675240	5870	5870	5870	5870	0
191	20241015	171000	358675240	5870	5870	5870	5870	0
192	20241015	170900	358675240	5870	5870	5870	5870	0
193	20241015	170800	358675240	5870	5870	5870	5870	0
194	20241015	170700	358675240	5870	5870	5870	5870	0
195	20241015	170600	358675240	5870	5870	5870	5870	0
196	20241015	170500	358675240	5870	5870	5870	5870	0
197	20241015	170400	358675240	5870	5870	5870	5870	0
198	20241015	170300	358675240	5870	5870	5870	5870	0
199	20241015	170200	358675240	5870	5870	5870	5870	0
200	20241015	170100	358675240	5870	5870	5870	5870	0
201	20241015	170000	358675240	5870	5870	5870	5870	0
202	20241015	165900	358675240	5870	5870	5870	5870	0
203	20241015	165800	358675240	5870	5870	5870	5870	0
204	20241015	165700	358675240	5870	5870	5870	5870	0
205	20241015	165600	358675240	5870	5870	5870	5870	0
206	20241015	165500	358675240	5870	5870	5870	5870	0
207	20241015	165400	358675240	5870	5870	5870	5870	0
208	20241015	165300	358675240	5870	5870	5870	5870	0
209	20241015	165200	358675240	5870	5870	5870	5870	0
210	20241015	165100	358675240	5870	5870	5870	5870	0
211	20241015	165000	358675240	5870	5870	5870	5870	0
212	20241015	164900	358675240	5870	5870	5870	5870	539
213	20241015	164800	358675240	5870	5870	5870	5870	0
214	20241015	164700	358675240	5870	5870	5870	5870	0
215	20241015	164600	358675240	5870	5870	5870	5870	0
216	20241015	164500	358675240	5870	5870	5870	5870	0
217	20241015	164400	358675240	5870	5870	5870	5870	0
218	20241015	164300	358675240	5870	5870	5870	5870	0
219	20241015	164200	358675240	5870	5870	5870	5870	0
220	20241015	164100	358675240	5870	5870	5870	5870	0
221	20241015	164000	358675240	5870	5870	5870	5870	0
222	20241015	163900	358675240	5870	5870	5870	5870	0
223	20241015	163800	358675240	5870	5870	5870	5870	0
224	20241015	163700	358675240	5870	5870	5870	5870	0
225	20241015	163600	358675240	5870	5870	5870	5870	0
226	20241015	163500	358675240	5870	5870	5870	5870	0
227	20241015	163400	358675240	5870	5870	5870	5870	0
228	20241015	163300	358675240	5870	5870	5870	5870	0
229	20241015	163200	358675240	5870	5870	5870	5870	0
230	20241015	163100	358675240	5870	5870	5870	5870	0
231	20241015	163000	358675240	5870	5870	5870	5870	0
232	20241015	162900	358675240	5870	5870	5870	5870	0
233	20241015	162800	358675240	5870	5870	5870	5870	0
234	20241015	162700	358675240	5870	5870	5870	5870	0
235	20241015	162600	358675240	5870	5870	5870	5870	0
236	20241015	162500	358675240	5870	5870	5870	5870	0
237	20241015	162400	358675240	5870	5870	5870	5870	0
238	20241015	162300	358675240	5870	5870	5870	5870	0
239	20241015	162200	358675240	5870	5870	5870	5870	0
240	20241015	162100	358675240	5870	5870	5870	5870	0
241	20241015	162000	358675240	5870	5870	5870	5870	0
242	20241015	161900	358675240	5870	5870	5870	5870	539
243	20241015	161800	358675240	5870	5870	5870	5870	0
244	20241015	161700	358675240	5870	5870	5870	5870	0
245	20241015	161600	358675240	5870	5870	5870	5870	0
246	20241015	161500	358675240	5870	5870	5870	5870	0
247	20241015	161400	358675240	5870	5870	5870	5870	0
248	20241015	161300	358675240	5870	5870	5870	5870	0
249	20241015	161200	358675240	5870	5870	5870	5870	0
250	20241015	161100	358675240	5870	5870	5870	5870	0
251	20241015	161000	358675240	5870	5870	5870	5870	0
252	20241015	160900	358675240	5870	5870	5870	5870	0
253	20241015	160800	358675240	5870	5870	5870	5870	0
254	20241015	160700	358675240	5870	5870	5870	5870	0
255	20241015	160600	358675240	5870	5870	5870	5870	0
256	20241015	160500	358675240	5870	5870	5870	5870	0
257	20241015	160400	358675240	5870	5870	5870	5870	0
258	20241015	160300	358675240	5870	5870	5870	5870	0
259	20241015	160200	358675240	5870	5870	5870	5870	0
260	20241015	160100	358675240	5870	5870	5870	5870	0
261	20241015	160000	358675240	5870	5870	5870	5870	0
262	20241015	155900	358675240	5870	5870	5870	5870	0
263	20241015	155800	358675240	5870	5870	5870	5870	0
264	20241015	155700	358675240	5870	5870	5870	5870	0
265	20241015	155600	358675240	5870	5870	5870	5870	0
266	20241015	155500	358675240	5870	5870	5870	5870	0
267	20241015	155400	358675240	5870	5870	5870	5870	0
268	20241015	155300	358675240	5870	5870	5870	5870	0
269	20241015	155200	358675240	5870	5870	5870	5870	0
270	20241015	155100	358675240	5870	5870	5870	5870	0
271	20241015	155000	358675240	5870	5870	5870	5870	0
272	20241015	154900	358675240	5870	5870	5870	5870	539
273	20241015	154800	358675240	5870	5870	5870	5870	0
274	20241015	154700	358675240	5870	5870	5870	5870	0
275	20241015	154600	358675240	5870	5870	5870	5870	0
276	20241015	154500	358675240	5870	5870	5870	5870	0
277	20241015	154400	358675240	5870	5870	5870	5870	0
278	20241015	154300	358675240	5870	5870	5870	5870	0
279	20241015	154200	358675240	5870	5870	5870	5870	0
280	20241015	154100	358675240	5870	5870	5870	5870	0
281	20241015	154000	358675240	5870	5870	5870	5870	0
282	20241015	153900	358675240	5870	5870	5870	5870	0
283	20241015	153800	358675240	5870	5870	5870	5870	0
284	20241015	153700	358675240	5870	5870	5870	5870	0
285	20241015	153600	358675240	5870	5870	5870	5870	0
286	20241015	153500	358675240	5870	5870	5870	5870	0
287	20241015	153400	358675240	5870	5870	5870	5870	0
288	20241015	153300	358675240	5870	5870	5870	5870	0
289	20241015	153200	358675240	5870	5870	5870	5870	0
290	20241015	153100	358675240	5870	5870	5870	5870	0
291	20241015	153000	358675240	5870	5870	5870	5870	539
292	20241015	152900	355511310	5890	5890	5890	5890	0
293	20241015	152800	355511310	5890	5890	5890	5890	0
294	20241015	152700	355511310	5890	5890	5890	5890	0
295	20241015	152600	355511310	5890	5890	5890	5890	0
296	20241015	152500	355511310	5890	5890	5890	5890	0
297	20241015	152400	355511310	5890	5890	5890	5890	0
298	20241015	152300	355511310	5890	5890	5890	5890	0
299	20241015	152200	355511310	5890	5890	5890	5890	0
300	20241015	152100	355511310	5890	5890	5890	5890	0
301	20241015	152000	355511310	5890	5890	5890	5890	0
302	20241015	151900	355511310	5890	5890	5890	5890	1
303	20241015	151800	355505420	5880	5880	5880	5880	320
304	20241015	151700	353623820	5890	5900	5900	5870	632
305	20241015	151600	349913410	5880	5880	5880	5880	0
306	20241015	151500	349913410	5880	5890	5890	5880	101
307	20241015	151400	349319520	5910	5910	5910	5910	0
308	20241015	151300	349319520	5910	5910	5910	5910	0
309	20241015	151200	349319520	5910	5880	5910	5870	2654
310	20241015	151100	333727280	5890	5890	5890	5870	10657
311	20241015	151000	271093520	5900	5900	5900	5900	0
312	20241015	150900	271093520	5900	5900	5900	5900	20
313	20241015	150800	270975520	5900	5900	5900	5900	250
314	20241015	150700	269500520	5900	5900	5900	5900	271
315	20241015	150600	267901620	5880	5880	5880	5880	0
316	20241015	150500	267901620	5880	5880	5880	5880	0
317	20241015	150400	267901620	5880	5890	5890	5880	500
318	20241015	150300	264959330	5890	5890	5890	5890	0
319	20241015	150200	264959330	5890	5890	5890	5890	70
320	20241015	150100	264547030	5890	5890	5890	5890	400
321	20241015	150000	262191030	5890	5900	5900	5890	100
322	20241015	145900	261602000	5910	5910	5910	5910	0
323	20241015	145800	261602000	5910	5910	5910	5910	0
324	20241015	145700	261602000	5910	5910	5910	5910	0
325	20241015	145600	261602000	5910	5910	5910	5910	0
326	20241015	145500	261602000	5910	5910	5910	5910	0
327	20241015	145400	261602000	5910	5910	5910	5910	0
328	20241015	145300	261602000	5910	5910	5910	5910	0
329	20241015	145200	261602000	5910	5900	5910	5900	6
330	20241015	145100	261566590	5900	5900	5900	5900	0
331	20241015	145000	261566590	5900	5900	5900	5900	0
332	20241015	144900	261566590	5900	5900	5900	5900	0
333	20241015	144800	261566590	5900	5900	5900	5900	0
334	20241015	144700	261566590	5900	5900	5900	5900	0
335	20241015	144600	261566590	5900	5900	5900	5900	0
336	20241015	144500	261566590	5900	5900	5900	5900	0
337	20241015	144400	261566590	5900	5900	5900	5900	1
338	20241015	144300	261560690	5900	5900	5900	5900	0
339	20241015	144200	261560690	5900	5900	5900	5900	0
340	20241015	144100	261560690	5900	5900	5900	5900	0
341	20241015	144000	261560690	5900	5900	5900	5900	0
342	20241015	143900	261560690	5900	5900	5900	5900	0
343	20241015	143800	261560690	5900	5900	5900	5900	0
344	20241015	143700	261560690	5900	5900	5900	5900	2
345	20241015	143600	261548890	5930	5930	5930	5930	0
346	20241015	143500	261548890	5930	5930	5930	5930	0
347	20241015	143400	261548890	5930	5930	5930	5930	0
348	20241015	143300	261548890	5930	5930	5930	5930	1
349	20241015	143200	261542960	5890	5890	5890	5890	300
350	20241015	143100	259775960	5890	5890	5890	5890	0
351	20241015	143000	259775960	5890	5900	5900	5890	601
352	20241015	142900	256230070	5900	5900	5900	5900	0
353	20241015	142800	256230070	5900	5900	5900	5900	15
354	20241015	142700	256141570	5900	5900	5900	5900	0
355	20241015	142600	256141570	5900	5910	5910	5900	18
356	20241015	142500	256035290	5910	5930	5930	5910	1019
357	20241015	142400	250012980	5910	5910	5910	5910	20
358	20241015	142300	249894780	5910	5910	5910	5910	0
359	20241015	142200	249894780	5910	5910	5910	5910	0
360	20241015	142100	249894780	5910	5910	5910	5910	0
361	20241015	142000	249894780	5910	5910	5910	5910	0
362	20241015	141900	249894780	5910	5910	5910	5910	0
363	20241015	141800	249894780	5910	5910	5910	5910	0
364	20241015	141700	249894780	5910	5910	5910	5910	200
365	20241015	141600	248712780	5910	5910	5910	5910	0
366	20241015	141500	248712780	5910	5910	5910	5910	0
367	20241015	141400	248712780	5910	5910	5910	5910	0
368	20241015	141300	248712780	5910	5910	5910	5910	0
369	20241015	141200	248712780	5910	5910	5910	5910	0
370	20241015	141100	248712780	5910	5910	5910	5910	200
371	20241015	141000	247530780	5910	5920	5920	5910	88
372	20241015	140900	247010540	5920	5920	5920	5920	9
373	20241015	140800	246957260	5930	5930	5930	5930	0
374	20241015	140700	246957260	5930	5930	5930	5930	0
375	20241015	140600	246957260	5930	5930	5930	5930	0
376	20241015	140500	246957260	5930	5930	5930	5930	101
377	20241015	140400	246358330	5940	5940	5940	5940	0
378	20241015	140300	246358330	5940	5940	5940	5940	0
379	20241015	140200	246358330	5940	5940	5940	5940	0
380	20241015	140100	246358330	5940	5940	5940	5940	0
381	20241015	140000	246358330	5940	5940	5940	5940	0
382	20241015	135900	246358330	5940	5940	5940	5940	200
383	20241015	135800	245170330	5940	5940	5940	5940	0
384	20241015	135700	245170330	5940	5940	5940	5940	0
385	20241015	135600	245170330	5940	5940	5940	5940	52
386	20241015	135500	244861450	5940	5940	5940	5940	500
387	20241015	135400	241891450	5960	5960	5960	5960	0
388	20241015	135300	241891450	5960	5960	5960	5960	0
389	20241015	135200	241891450	5960	5960	5960	5960	2000
390	20241015	135100	229971450	5970	5970	5970	5970	0
391	20241015	135000	229971450	5970	5970	5970	5970	1
392	20241015	134900	229965480	5960	5960	5970	5960	570
393	20241015	134800	226565180	5950	5940	5950	5940	271
394	20241015	134700	224952830	5950	5950	5950	5950	0
395	20241015	134600	224952830	5950	5900	5950	5900	4225
396	20241015	134500	199897350	5900	5900	5900	5900	0
397	20241015	134400	199897350	5900	5900	5900	5900	0
398	20241015	134300	199897350	5900	5900	5900	5900	0
399	20241015	134200	199897350	5900	5900	5900	5900	0
400	20241015	134100	199897350	5900	5900	5900	5900	0
401	20241015	134000	199897350	5900	5900	5900	5900	0
402	20241015	133900	199897350	5900	5900	5900	5900	0
403	20241015	133800	199897350	5900	5900	5900	5900	0
404	20241015	133700	199897350	5900	5900	5900	5900	0
405	20241015	133600	199897350	5900	5900	5900	5900	0
406	20241015	133500	199897350	5900	5900	5900	5900	0
407	20241015	133400	199897350	5900	5900	5900	5900	0
408	20241015	133300	199897350	5900	5890	5900	5890	206
409	20241015	133200	198683720	5890	5890	5890	5890	0
410	20241015	133100	198683720	5890	5890	5890	5890	0
411	20241015	133000	198683720	5890	5890	5890	5890	0
412	20241015	132900	198683720	5890	5890	5890	5890	0
413	20241015	132800	198683720	5890	5890	5890	5890	0
414	20241015	132700	198683720	5890	5890	5890	5890	0
415	20241015	132600	198683720	5890	5890	5890	5890	0
416	20241015	132500	198683720	5890	5890	5890	5890	0
417	20241015	132400	198683720	5890	5890	5890	5890	0
418	20241015	132300	198683720	5890	5890	5890	5890	0
419	20241015	132200	198683720	5890	5890	5890	5890	0
420	20241015	132100	198683720	5890	5890	5890	5890	0
421	20241015	132000	198683720	5890	5890	5890	5890	0
422	20241015	131900	198683720	5890	5890	5890	5890	0
423	20241015	131800	198683720	5890	5890	5890	5890	0
424	20241015	131700	198683720	5890	5890	5890	5890	0
425	20241015	131600	198683720	5890	5860	5890	5860	2
426	20241015	131500	198671970	5890	5890	5890	5890	0
427	20241015	131400	198671970	5890	5880	5890	5880	166
428	20241015	131300	197694720	5880	5860	5880	5860	55
429	20241015	131200	197372060	5860	5860	5860	5860	10
430	20241015	131100	197313460	5850	5850	5850	5850	0
431	20241015	131000	197313460	5850	5850	5850	5850	0
432	20241015	130900	197313460	5850	5850	5850	5850	174
433	20241015	130800	196295560	5870	5870	5870	5870	0
434	20241015	130700	196295560	5870	5870	5870	5870	0
435	20241015	130600	196295560	5870	5870	5870	5870	0
436	20241015	130500	196295560	5870	5870	5870	5870	0
437	20241015	130400	196295560	5870	5870	5870	5870	0
438	20241015	130300	196295560	5870	5870	5870	5870	0
439	20241015	130200	196295560	5870	5870	5870	5870	0
440	20241015	130100	196295560	5870	5870	5870	5870	0
441	20241015	130000	196295560	5870	5870	5870	5870	0
442	20241015	125900	196295560	5870	5870	5870	5870	0
443	20241015	125800	196295560	5870	5870	5870	5870	0
444	20241015	125700	196295560	5870	5870	5870	5870	0
445	20241015	125600	196295560	5870	5870	5870	5870	0
446	20241015	125500	196295560	5870	5870	5870	5870	0
447	20241015	125400	196295560	5870	5870	5870	5870	0
448	20241015	125300	196295560	5870	5870	5870	5870	0
449	20241015	125200	196295560	5870	5870	5870	5870	0
450	20241015	125100	196295560	5870	5870	5870	5870	0
451	20241015	125000	196295560	5870	5870	5870	5870	0
452	20241015	124900	196295560	5870	5870	5870	5870	3
453	20241015	124800	196277950	5870	5870	5870	5870	0
454	20241015	124700	196277950	5870	5870	5870	5870	0
455	20241015	124600	196277950	5870	5870	5870	5870	0
456	20241015	124500	196277950	5870	5870	5870	5870	1
457	20241015	124400	196272080	5840	5840	5840	5840	0
458	20241015	124300	196272080	5840	5840	5840	5840	0
459	20241015	124200	196272080	5840	5870	5870	5840	530
460	20241015	124100	193161880	5870	5870	5870	5870	0
461	20241015	124000	193161880	5870	5870	5870	5870	0
462	20241015	123900	193161880	5870	5870	5870	5870	0
463	20241015	123800	193161880	5870	5870	5870	5870	0
464	20241015	123700	193161880	5870	5870	5870	5870	0
465	20241015	123600	193161880	5870	5870	5870	5870	0
466	20241015	123500	193161880	5870	5870	5870	5870	0
467	20241015	123400	193161880	5870	5870	5870	5870	0
468	20241015	123300	193161880	5870	5870	5870	5870	0
469	20241015	123200	193161880	5870	5870	5870	5870	0
470	20241015	123100	193161880	5870	5870	5870	5870	0
471	20241015	123000	193161880	5870	5870	5870	5870	0
472	20241015	122900	193161880	5870	5870	5870	5870	0
473	20241015	122800	193161880	5870	5870	5870	5870	0
474	20241015	122700	193161880	5870	5870	5870	5870	0
475	20241015	122600	193161880	5870	5870	5870	5870	0
476	20241015	122500	193161880	5870	5870	5870	5870	0
477	20241015	122400	193161880	5870	5870	5870	5870	0
478	20241015	122300	193161880	5870	5870	5870	5870	1
479	20241015	122200	193156010	5860	5860	5860	5860	0
480	20241015	122100	193156010	5860	5860	5860	5860	0
481	20241015	122000	193156010	5860	5860	5860	5860	3
482	20241015	121900	193138430	5860	5860	5860	5860	0
483	20241015	121800	193138430	5860	5860	5860	5860	0
484	20241015	121700	193138430	5860	5860	5860	5860	204
485	20241015	121600	191942990	5850	5840	5850	5840	449
486	20241015	121500	189316640	5840	5840	5840	5840	1
487	20241015	121400	189310800	5820	5820	5820	5820	1061
488	20241015	121300	183135780	5810	5810	5810	5810	3
489	20241015	121200	183118350	5800	5810	5810	5800	52
490	20241015	121100	182816240	5820	5820	5820	5820	0
491	20241015	121000	182816240	5820	5820	5820	5820	0
492	20241015	120900	182816240	5820	5820	5820	5820	303
493	20241015	120800	181052780	5820	5820	5820	5820	500
494	20241015	120700	178142780	5830	5830	5830	5830	0
495	20241015	120600	178142780	5830	5830	5830	5830	0
496	20241015	120500	178142780	5830	5830	5830	5830	50
497	20241015	120400	177851280	5830	5830	5830	5830	1
498	20241015	120300	177845450	5830	5830	5830	5830	1
499	20241015	120200	177839620	5830	5830	5830	5830	0
500	20241015	120100	177839620	5830	5830	5830	5830	0
501	20241015	120000	177839620	5830	5830	5830	5830	50
502	20241015	115900	177548120	5840	5840	5840	5840	0
503	20241015	115800	177548120	5840	5840	5840	5840	0
504	20241015	115700	177548120	5840	5840	5840	5840	0
505	20241015	115600	177548120	5840	5840	5840	5840	0
506	20241015	115500	177548120	5840	5840	5840	5840	0
507	20241015	115400	177548120	5840	5840	5840	5840	0
508	20241015	115300	177548120	5840	5840	5840	5840	0
509	20241015	115200	177548120	5840	5840	5840	5840	1
510	20241015	115100	177542280	5840	5840	5840	5840	0
511	20241015	115000	177542280	5840	5840	5840	5840	0
512	20241015	114900	177542280	5840	5840	5840	5840	0
513	20241015	114800	177542280	5840	5840	5840	5840	0
514	20241015	114700	177542280	5840	5840	5840	5840	26
515	20241015	114600	177390440	5850	5850	5850	5850	0
516	20241015	114500	177390440	5850	5850	5850	5850	0
517	20241015	114400	177390440	5850	5850	5850	5850	0
518	20241015	114300	177390440	5850	5850	5850	5850	0
519	20241015	114200	177390440	5850	5850	5850	5850	0
520	20241015	114100	177390440	5850	5850	5850	5850	0
521	20241015	114000	177390440	5850	5850	5850	5850	80
522	20241015	113900	176922440	5850	5850	5850	5850	1
523	20241015	113800	176916590	5840	5840	5840	5840	0
524	20241015	113700	176916590	5840	5840	5840	5840	0
525	20241015	113600	176916590	5840	5840	5840	5840	30
526	20241015	113500	176741390	5840	5840	5840	5840	0
527	20241015	113400	176741390	5840	5840	5840	5840	0
528	20241015	113300	176741390	5840	5840	5840	5840	44
529	20241015	113200	176484430	5830	5830	5830	5830	0
530	20241015	113100	176484430	5830	5830	5830	5830	7
531	20241015	113000	176443620	5840	5840	5840	5840	0
532	20241015	112900	176443620	5840	5840	5840	5840	0
533	20241015	112800	176443620	5840	5840	5840	5840	1
534	20241015	112700	176437780	5830	5830	5830	5830	0
535	20241015	112600	176437780	5830	5830	5830	5830	0
536	20241015	112500	176437780	5830	5830	5830	5830	100
537	20241015	112400	175854780	5830	5830	5830	5830	0
538	20241015	112300	175854780	5830	5830	5830	5830	0
539	20241015	112200	175854780	5830	5830	5830	5830	0
540	20241015	112100	175854780	5830	5830	5830	5830	0
541	20241015	112000	175854780	5830	5830	5830	5830	200
542	20241015	111900	174688780	5830	5830	5830	5830	100
543	20241015	111800	174105780	5860	5860	5860	5860	0
544	20241015	111700	174105780	5860	5860	5860	5860	0
545	20241015	111600	174105780	5860	5860	5860	5860	0
546	20241015	111500	174105780	5860	5860	5860	5860	0
547	20241015	111400	174105780	5860	5860	5860	5860	0
548	20241015	111300	174105780	5860	5820	5860	5820	4
549	20241015	111200	174082460	5860	5860	5860	5860	0
550	20241015	111100	174082460	5860	5860	5860	5860	1
551	20241015	111000	174076600	5820	5820	5820	5820	1
552	20241015	110900	174070780	5860	5850	5860	5840	312
553	20241015	110800	172244800	5820	5820	5820	5820	0
554	20241015	110700	172244800	5820	5820	5820	5820	175
555	20241015	110600	171226300	5850	5850	5850	5850	0
556	20241015	110500	171226300	5850	5850	5850	5850	0
557	20241015	110400	171226300	5850	5850	5850	5850	17
558	20241015	110300	171126850	5850	5850	5850	5850	0
559	20241015	110200	171126850	5850	5850	5850	5850	0
560	20241015	110100	171126850	5850	5850	5850	5850	0
561	20241015	110000	171126850	5850	5850	5850	5850	29
562	20241015	105900	170957200	5860	5860	5860	5860	0
563	20241015	105800	170957200	5860	5860	5860	5860	0
564	20241015	105700	170957200	5860	5830	5860	5830	551
565	20241015	105600	167736340	5860	5860	5860	5860	0
566	20241015	105500	167736340	5860	5860	5860	5860	0
567	20241015	105400	167736340	5860	5860	5860	5860	0
568	20241015	105300	167736340	5860	5860	5860	5860	0
569	20241015	105200	167736340	5860	5860	5860	5860	0
570	20241015	105100	167736340	5860	5860	5860	5860	0
571	20241015	105000	167736340	5860	5860	5860	5860	0
572	20241015	104900	167736340	5860	5860	5860	5860	0
573	20241015	104800	167736340	5860	5860	5860	5860	0
574	20241015	104700	167736340	5860	5860	5860	5860	0
575	20241015	104600	167736340	5860	5860	5860	5860	0
576	20241015	104500	167736340	5860	5860	5860	5860	0
577	20241015	104400	167736340	5860	5860	5860	5860	0
578	20241015	104300	167736340	5860	5860	5860	5860	0
579	20241015	104200	167736340	5860	5860	5860	5860	0
580	20241015	104100	167736340	5860	5860	5860	5860	0
581	20241015	104000	167736340	5860	5860	5860	5860	0
582	20241015	103900	167736340	5860	5860	5860	5860	0
583	20241015	103800	167736340	5860	5860	5860	5860	0
584	20241015	103700	167736340	5860	5860	5860	5860	0
585	20241015	103600	167736340	5860	5860	5860	5860	0
586	20241015	103500	167736340	5860	5860	5860	5860	0
587	20241015	103400	167736340	5860	5860	5860	5860	0
588	20241015	103300	167736340	5860	5860	5860	5860	0
589	20241015	103200	167736340	5860	5860	5860	5860	0
590	20241015	103100	167736340	5860	5860	5860	5860	0
591	20241015	103000	167736340	5860	5820	5860	5820	1146
592	20241015	102900	161064920	5820	5840	5840	5820	16
593	20241015	102800	160971780	5830	5830	5830	5830	789
594	20241015	102700	156371910	5840	5830	5840	5830	52
595	20241015	102600	156068730	5830	5830	5830	5830	1111
596	20241015	102500	149591600	5830	5830	5830	5830	0
597	20241015	102400	149591600	5830	5830	5830	5830	0
598	20241015	102300	149591600	5830	5830	5830	5830	500
599	20241015	102200	146676600	5830	5830	5830	5830	0
600	20241015	102100	146676600	5830	5830	5830	5830	0
601	20241015	102000	146676600	5830	5830	5830	5830	0
602	20241015	101900	146676600	5830	5830	5830	5830	0
603	20241015	101800	146676600	5830	5830	5830	5830	0
604	20241015	101700	146676600	5830	5830	5830	5830	10
605	20241015	101600	146618300	5830	5810	5830	5810	494
606	20241015	101500	143747730	5830	5830	5830	5830	1
607	20241015	101400	143741900	5820	5820	5820	5820	2
608	20241015	101300	143730260	5810	5810	5810	5810	70
609	20241015	101200	143323560	5810	5820	5820	5810	31
610	20241015	101100	143143440	5820	5830	5830	5820	23
611	20241015	101000	143009470	5840	5840	5840	5840	0
612	20241015	100900	143009470	5840	5840	5840	5840	1520
613	20241015	100800	134132670	5870	5850	5870	5850	332
614	20241015	100700	132190450	5870	5870	5870	5870	0
615	20241015	100600	132190450	5870	5870	5870	5870	0
616	20241015	100500	132190450	5870	5870	5870	5870	1
617	20241015	100400	132184580	5860	5860	5860	5860	0
618	20241015	100300	132184580	5860	5860	5860	5860	0
619	20241015	100200	132184580	5860	5860	5860	5860	2
620	20241015	100100	132172860	5860	5860	5860	5860	0
621	20241015	100000	132172860	5860	5860	5860	5860	0
622	20241015	095900	132172860	5860	5860	5860	5860	212
623	20241015	095800	130930540	5860	5860	5860	5860	30
624	20241015	095700	130754740	5890	5890	5890	5890	0
625	20241015	095600	130754740	5890	5890	5890	5890	100
626	20241015	095500	130165740	5890	5890	5890	5890	1
627	20241015	095400	130159850	5860	5860	5860	5860	0
628	20241015	095300	130159850	5860	5880	5880	5860	9743
629	20241015	095200	72887290	5900	5900	5900	5900	1
630	20241015	095100	72881390	5880	5880	5880	5880	50
631	20241015	095000	72587390	5880	5880	5880	5880	2232
632	20241015	094900	59463230	5910	5910	5910	5910	2
633	20241015	094800	59451410	5890	5890	5890	5890	0
634	20241015	094700	59451410	5890	5890	5890	5890	1204
635	20241015	094600	52359850	5890	5900	5900	5890	1385
636	20241015	094500	44192000	5920	5920	5920	5920	0
637	20241015	094400	44192000	5920	5920	5920	5920	0
638	20241015	094300	44192000	5920	5920	5920	5920	1
639	20241015	094200	44186080	5920	5920	5920	5920	2
640	20241015	094100	44174240	5920	5920	5920	5920	4
641	20241015	094000	44150560	5900	5900	5900	5900	1
642	20241015	093900	44144660	5920	5920	5920	5920	0
643	20241015	093800	44144660	5920	5920	5920	5920	0
644	20241015	093700	44144660	5920	5920	5920	5920	0
645	20241015	093600	44144660	5920	5920	5920	5920	0
646	20241015	093500	44144660	5920	5920	5920	5920	200
647	20241015	093400	42960660	5920	5920	5920	5920	0
648	20241015	093300	42960660	5920	5920	5920	5920	0
649	20241015	093200	42960660	5920	5920	5920	5920	0
650	20241015	093100	42960660	5920	5920	5920	5920	0
651	20241015	093000	42960660	5920	5910	5920	5910	107
652	20241015	092900	42328220	5910	5910	5910	5910	0
653	20241015	092800	42328220	5910	5910	5910	5910	0
654	20241015	092700	42328220	5910	5910	5910	5910	100
655	20241015	092600	41737220	5910	5910	5910	5910	0
656	20241015	092500	41737220	5910	5910	5910	5910	15
657	20241015	092400	41648570	5910	5910	5910	5910	0
658	20241015	092300	41648570	5910	5910	5910	5910	0
659	20241015	092200	41648570	5910	5910	5910	5910	0
660	20241015	092100	41648570	5910	5910	5910	5910	0
661	20241015	092000	41648570	5910	5910	5910	5910	201
662	20241015	091900	40460660	5900	5900	5900	5900	0
663	20241015	091800	40460660	5900	5900	5900	5900	0
664	20241015	091700	40460660	5900	5900	5900	5900	500
665	20241015	091600	37510660	5900	5910	5910	5900	199
666	20241015	091500	36336490	5920	5910	5920	5910	6
667	20241015	091400	36301020	5910	5910	5910	5910	26
668	20241015	091300	36147360	5910	5910	5910	5910	0
669	20241015	091200	36147360	5910	5910	5910	5910	2
670	20241015	091100	36135540	5900	5900	5900	5900	110
671	20241015	091000	35486540	5930	5930	5930	5930	0
672	20241015	090900	35486540	5930	5940	5940	5930	1152
673	20241015	090800	28650470	5930	5930	5930	5930	1332
674	20241015	090700	20751710	5920	5930	5930	5910	1812
675	20241015	090600	10040560	5920	5920	5920	5920	505
676	20241015	090500	7050960	5910	5910	5910	5910	0
677	20241015	090400	7050960	5910	5880	5910	5880	339
678	20241015	090300	5050470	5880	5880	5880	5880	843
679	20241015	090200	93630	5880	5880	5880	5880	1
680	20241015	090100	87750	5850	5850	5850	5850	3
681	20241015	090000	70200	5850	5850	5850	5850	12