KissMeData/054210/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193600	190424590	5910	5910	5910	5910	694
3	20241017	193500	190424590	5910	5910	5910	5910	0
4	20241017	193400	190424590	5910	5910	5910	5910	0
5	20241017	193300	190424590	5910	5910	5910	5910	0
6	20241017	193200	190424590	5910	5910	5910	5910	0
7	20241017	193100	190424590	5910	5910	5910	5910	0
8	20241017	193000	190424590	5910	5910	5910	5910	0
9	20241017	192900	190424590	5910	5910	5910	5910	0
10	20241017	192800	190424590	5910	5910	5910	5910	0
11	20241017	192700	190424590	5910	5910	5910	5910	0
12	20241017	192600	190424590	5910	5910	5910	5910	0
13	20241017	192500	190424590	5910	5910	5910	5910	0
14	20241017	192400	190424590	5910	5910	5910	5910	0
15	20241017	192300	190424590	5910	5910	5910	5910	0
16	20241017	192200	190424590	5910	5910	5910	5910	0
17	20241017	192100	190424590	5910	5910	5910	5910	0
18	20241017	192000	190424590	5910	5910	5910	5910	0
19	20241017	191900	190424590	5910	5910	5910	5910	0
20	20241017	191800	190424590	5910	5910	5910	5910	0
21	20241017	191700	190424590	5910	5910	5910	5910	0
22	20241017	191600	190424590	5910	5910	5910	5910	0
23	20241017	191500	190424590	5910	5910	5910	5910	0
24	20241017	191400	190424590	5910	5910	5910	5910	0
25	20241017	191300	190424590	5910	5910	5910	5910	0
26	20241017	191200	190424590	5910	5910	5910	5910	0
27	20241017	191100	190424590	5910	5910	5910	5910	0
28	20241017	191000	190424590	5910	5910	5910	5910	0
29	20241017	190900	190424590	5910	5910	5910	5910	0
30	20241017	190800	190424590	5910	5910	5910	5910	0
31	20241017	190700	190424590	5910	5910	5910	5910	0
32	20241017	190600	190424590	5910	5910	5910	5910	694
33	20241017	190500	190424590	5910	5910	5910	5910	0
34	20241017	190400	190424590	5910	5910	5910	5910	0
35	20241017	190300	190424590	5910	5910	5910	5910	0
36	20241017	190200	190424590	5910	5910	5910	5910	0
37	20241017	190100	190424590	5910	5910	5910	5910	0
38	20241017	190000	190424590	5910	5910	5910	5910	0
39	20241017	185900	190424590	5910	5910	5910	5910	0
40	20241017	185800	190424590	5910	5910	5910	5910	0
41	20241017	185700	190424590	5910	5910	5910	5910	0
42	20241017	185600	190424590	5910	5910	5910	5910	0
43	20241017	185500	190424590	5910	5910	5910	5910	0
44	20241017	185400	190424590	5910	5910	5910	5910	0
45	20241017	185300	190424590	5910	5910	5910	5910	0
46	20241017	185200	190424590	5910	5910	5910	5910	0
47	20241017	185100	190424590	5910	5910	5910	5910	0
48	20241017	185000	190424590	5910	5910	5910	5910	0
49	20241017	184900	190424590	5910	5910	5910	5910	0
50	20241017	184800	190424590	5910	5910	5910	5910	0
51	20241017	184700	190424590	5910	5910	5910	5910	0
52	20241017	184600	190424590	5910	5910	5910	5910	0
53	20241017	184500	190424590	5910	5910	5910	5910	0
54	20241017	184400	190424590	5910	5910	5910	5910	0
55	20241017	184300	190424590	5910	5910	5910	5910	0
56	20241017	184200	190424590	5910	5910	5910	5910	0
57	20241017	184100	190424590	5910	5910	5910	5910	0
58	20241017	184000	190424590	5910	5910	5910	5910	0
59	20241017	183900	190424590	5910	5910	5910	5910	0
60	20241017	183800	190424590	5910	5910	5910	5910	0
61	20241017	183700	190424590	5910	5910	5910	5910	0
62	20241017	183600	190424590	5910	5910	5910	5910	694
63	20241017	183500	190424590	5910	5910	5910	5910	0
64	20241017	183400	190424590	5910	5910	5910	5910	0
65	20241017	183300	190424590	5910	5910	5910	5910	0
66	20241017	183200	190424590	5910	5910	5910	5910	0
67	20241017	183100	190424590	5910	5910	5910	5910	0
68	20241017	183000	190424590	5910	5910	5910	5910	0
69	20241017	182900	190424590	5910	5910	5910	5910	0
70	20241017	182800	190424590	5910	5910	5910	5910	0
71	20241017	182700	190424590	5910	5910	5910	5910	0
72	20241017	182600	190424590	5910	5910	5910	5910	0
73	20241017	182500	190424590	5910	5910	5910	5910	0
74	20241017	182400	190424590	5910	5910	5910	5910	0
75	20241017	182300	190424590	5910	5910	5910	5910	0
76	20241017	182200	190424590	5910	5910	5910	5910	0
77	20241017	182100	190424590	5910	5910	5910	5910	0
78	20241017	182000	190424590	5910	5910	5910	5910	0
79	20241017	181900	190424590	5910	5910	5910	5910	0
80	20241017	181800	190424590	5910	5910	5910	5910	0
81	20241017	181700	190424590	5910	5910	5910	5910	0
82	20241017	181600	190424590	5910	5910	5910	5910	0
83	20241017	181500	190424590	5910	5910	5910	5910	0
84	20241017	181400	190424590	5910	5910	5910	5910	0
85	20241017	181300	190424590	5910	5910	5910	5910	0
86	20241017	181200	190424590	5910	5910	5910	5910	0
87	20241017	181100	190424590	5910	5910	5910	5910	0
88	20241017	181000	190424590	5910	5910	5910	5910	0
89	20241017	180900	190424590	5910	5910	5910	5910	0
90	20241017	180800	190424590	5910	5910	5910	5910	0
91	20241017	180700	190424590	5910	5910	5910	5910	0
92	20241017	180600	190424590	5910	5910	5910	5910	694
93	20241017	180500	190424590	5910	5910	5910	5910	0
94	20241017	180400	190424590	5910	5910	5910	5910	0
95	20241017	180300	190424590	5910	5910	5910	5910	0
96	20241017	180200	190424590	5910	5910	5910	5910	0
97	20241017	180100	190424590	5910	5910	5910	5910	0
98	20241017	180000	190424590	5910	5910	5910	5910	0
99	20241017	175900	190424590	5910	5910	5910	5910	0
100	20241017	175800	190424590	5910	5910	5910	5910	0
101	20241017	175700	190424590	5910	5910	5910	5910	0
102	20241017	175600	190424590	5910	5910	5910	5910	0
103	20241017	175500	190424590	5910	5910	5910	5910	0
104	20241017	175400	190424590	5910	5910	5910	5910	0
105	20241017	175300	190424590	5910	5910	5910	5910	0
106	20241017	175200	190424590	5910	5910	5910	5910	0
107	20241017	175100	190424590	5910	5910	5910	5910	0
108	20241017	175000	190424590	5910	5910	5910	5910	0
109	20241017	174900	190424590	5910	5910	5910	5910	0
110	20241017	174800	190424590	5910	5910	5910	5910	0
111	20241017	174700	190424590	5910	5910	5910	5910	0
112	20241017	174600	190424590	5910	5910	5910	5910	0
113	20241017	174500	190424590	5910	5910	5910	5910	0
114	20241017	174400	190424590	5910	5910	5910	5910	0
115	20241017	174300	190424590	5910	5910	5910	5910	0
116	20241017	174200	190424590	5910	5910	5910	5910	0
117	20241017	174100	190424590	5910	5910	5910	5910	0
118	20241017	174000	190424590	5910	5910	5910	5910	0
119	20241017	173900	190424590	5910	5910	5910	5910	0
120	20241017	173800	190424590	5910	5910	5910	5910	0
121	20241017	173700	190424590	5910	5910	5910	5910	0
122	20241017	173600	190424590	5910	5910	5910	5910	694
123	20241017	173500	190424590	5910	5910	5910	5910	0
124	20241017	173400	190424590	5910	5910	5910	5910	0
125	20241017	173300	190424590	5910	5910	5910	5910	0
126	20241017	173200	190424590	5910	5910	5910	5910	0
127	20241017	173100	190424590	5910	5910	5910	5910	0
128	20241017	173000	190424590	5910	5910	5910	5910	0
129	20241017	172900	190424590	5910	5910	5910	5910	0
130	20241017	172800	190424590	5910	5910	5910	5910	0
131	20241017	172700	190424590	5910	5910	5910	5910	0
132	20241017	172600	190424590	5910	5910	5910	5910	0
133	20241017	172500	190424590	5910	5910	5910	5910	0
134	20241017	172400	190424590	5910	5910	5910	5910	0
135	20241017	172300	190424590	5910	5910	5910	5910	0
136	20241017	172200	190424590	5910	5910	5910	5910	0
137	20241017	172100	190424590	5910	5910	5910	5910	0
138	20241017	172000	190424590	5910	5910	5910	5910	0
139	20241017	171900	190424590	5910	5910	5910	5910	0
140	20241017	171800	190424590	5910	5910	5910	5910	0
141	20241017	171700	190424590	5910	5910	5910	5910	0
142	20241017	171600	190424590	5910	5910	5910	5910	0
143	20241017	171500	190424590	5910	5910	5910	5910	0
144	20241017	171400	190424590	5910	5910	5910	5910	0
145	20241017	171300	190424590	5910	5910	5910	5910	0
146	20241017	171200	190424590	5910	5910	5910	5910	0
147	20241017	171100	190424590	5910	5910	5910	5910	0
148	20241017	171000	190424590	5910	5910	5910	5910	0
149	20241017	170900	190424590	5910	5910	5910	5910	0
150	20241017	170800	190424590	5910	5910	5910	5910	0
151	20241017	170700	190424590	5910	5910	5910	5910	0
152	20241017	170600	190424590	5910	5910	5910	5910	694
153	20241017	170500	190424590	5910	5910	5910	5910	0
154	20241017	170400	190424590	5910	5910	5910	5910	0
155	20241017	170300	190424590	5910	5910	5910	5910	0
156	20241017	170200	190424590	5910	5910	5910	5910	0
157	20241017	170100	190424590	5910	5910	5910	5910	0
158	20241017	170000	190424590	5910	5910	5910	5910	0
159	20241017	165900	190424590	5910	5910	5910	5910	0
160	20241017	165800	190424590	5910	5910	5910	5910	0
161	20241017	165700	190424590	5910	5910	5910	5910	0
162	20241017	165600	190424590	5910	5910	5910	5910	0
163	20241017	165500	190424590	5910	5910	5910	5910	0
164	20241017	165400	190424590	5910	5910	5910	5910	0
165	20241017	165300	190424590	5910	5910	5910	5910	0
166	20241017	165200	190424590	5910	5910	5910	5910	0
167	20241017	165100	190424590	5910	5910	5910	5910	0
168	20241017	165000	190424590	5910	5910	5910	5910	0
169	20241017	164900	190424590	5910	5910	5910	5910	0
170	20241017	164800	190424590	5910	5910	5910	5910	0
171	20241017	164700	190424590	5910	5910	5910	5910	0
172	20241017	164600	190424590	5910	5910	5910	5910	0
173	20241017	164500	190424590	5910	5910	5910	5910	0
174	20241017	164400	190424590	5910	5910	5910	5910	0
175	20241017	164300	190424590	5910	5910	5910	5910	0
176	20241017	164200	190424590	5910	5910	5910	5910	0
177	20241017	164100	190424590	5910	5910	5910	5910	0
178	20241017	164000	190424590	5910	5910	5910	5910	0
179	20241017	163900	190424590	5910	5910	5910	5910	0
180	20241017	163800	190424590	5910	5910	5910	5910	0
181	20241017	163700	190424590	5910	5910	5910	5910	0
182	20241017	163600	190424590	5910	5910	5910	5910	694
183	20241017	163500	190424590	5910	5910	5910	5910	0
184	20241017	163400	190424590	5910	5910	5910	5910	0
185	20241017	163300	190424590	5910	5910	5910	5910	0
186	20241017	163200	190424590	5910	5910	5910	5910	0
187	20241017	163100	190424590	5910	5910	5910	5910	0
188	20241017	163000	190424590	5910	5910	5910	5910	0
189	20241017	162900	190424590	5910	5910	5910	5910	0
190	20241017	162800	190424590	5910	5910	5910	5910	0
191	20241017	162700	190424590	5910	5910	5910	5910	0
192	20241017	162600	190424590	5910	5910	5910	5910	0
193	20241017	162500	190424590	5910	5910	5910	5910	0
194	20241017	162400	190424590	5910	5910	5910	5910	0
195	20241017	162300	190424590	5910	5910	5910	5910	0
196	20241017	162200	190424590	5910	5910	5910	5910	0
197	20241017	162100	190424590	5910	5910	5910	5910	0
198	20241017	162000	190424590	5910	5910	5910	5910	0
199	20241017	161900	190424590	5910	5910	5910	5910	0
200	20241017	161800	190424590	5910	5910	5910	5910	0
201	20241017	161700	190424590	5910	5910	5910	5910	0
202	20241017	161600	190424590	5910	5910	5910	5910	0
203	20241017	161500	190424590	5910	5910	5910	5910	0
204	20241017	161400	190424590	5910	5910	5910	5910	0
205	20241017	161300	190424590	5910	5910	5910	5910	0
206	20241017	161200	190424590	5910	5910	5910	5910	0
207	20241017	161100	190424590	5910	5910	5910	5910	0
208	20241017	161000	190424590	5910	5910	5910	5910	0
209	20241017	160900	190424590	5910	5910	5910	5910	0
210	20241017	160800	190424590	5910	5910	5910	5910	0
211	20241017	160700	190424590	5910	5910	5910	5910	0
212	20241017	160600	190424590	5910	5910	5910	5910	694
213	20241017	160500	190424590	5910	5910	5910	5910	0
214	20241017	160400	190424590	5910	5910	5910	5910	0
215	20241017	160300	190424590	5910	5910	5910	5910	0
216	20241017	160200	190424590	5910	5910	5910	5910	0
217	20241017	160100	190424590	5910	5910	5910	5910	0
218	20241017	160000	190424590	5910	5910	5910	5910	0
219	20241017	155900	190424590	5910	5910	5910	5910	0
220	20241017	155800	190424590	5910	5910	5910	5910	0
221	20241017	155700	190424590	5910	5910	5910	5910	0
222	20241017	155600	190424590	5910	5910	5910	5910	0
223	20241017	155500	190424590	5910	5910	5910	5910	0
224	20241017	155400	190424590	5910	5910	5910	5910	0
225	20241017	155300	190424590	5910	5910	5910	5910	0
226	20241017	155200	190424590	5910	5910	5910	5910	0
227	20241017	155100	190424590	5910	5910	5910	5910	0
228	20241017	155000	190424590	5910	5910	5910	5910	0
229	20241017	154900	190424590	5910	5910	5910	5910	0
230	20241017	154800	190424590	5910	5910	5910	5910	0
231	20241017	154700	190424590	5910	5910	5910	5910	0
232	20241017	154600	190424590	5910	5910	5910	5910	0
233	20241017	154500	190424590	5910	5910	5910	5910	0
234	20241017	154400	190424590	5910	5910	5910	5910	0
235	20241017	154300	190424590	5910	5910	5910	5910	0
236	20241017	154200	190424590	5910	5910	5910	5910	0
237	20241017	154100	190424590	5910	5910	5910	5910	0
238	20241017	154000	190424590	5910	5910	5910	5910	0
239	20241017	153900	190424590	5910	5910	5910	5910	0
240	20241017	153800	190424590	5910	5910	5910	5910	0
241	20241017	153700	190424590	5910	5910	5910	5910	0
242	20241017	153600	190424590	5910	5910	5910	5910	694
243	20241017	153500	190424590	5910	5910	5910	5910	0
244	20241017	153400	190424590	5910	5910	5910	5910	0
245	20241017	153300	190424590	5910	5910	5910	5910	0
246	20241017	153200	190424590	5910	5910	5910	5910	0
247	20241017	153100	190424590	5910	5910	5910	5910	0
248	20241017	153000	190424590	5910	5910	5910	5910	694
249	20241017	152900	186323050	5890	5890	5890	5890	0
250	20241017	152800	186323050	5890	5890	5890	5890	0
251	20241017	152700	186323050	5890	5890	5890	5890	0
252	20241017	152600	186323050	5890	5890	5890	5890	0
253	20241017	152500	186323050	5890	5890	5890	5890	0
254	20241017	152400	186323050	5890	5890	5890	5890	0
255	20241017	152300	186323050	5890	5890	5890	5890	0
256	20241017	152200	186323050	5890	5890	5890	5890	0
257	20241017	152100	186323050	5890	5890	5890	5890	0
258	20241017	152000	186323050	5890	5890	5890	5890	0
259	20241017	151900	186323050	5890	5890	5890	5890	1
260	20241017	151800	186317160	5890	5890	5890	5890	354
261	20241017	151700	184232100	5890	5890	5890	5890	0
262	20241017	151600	184232100	5890	5890	5890	5890	20
263	20241017	151500	184114300	5890	5890	5890	5890	1
264	20241017	151400	184108410	5890	5890	5890	5890	0
265	20241017	151300	184108410	5890	5900	5900	5890	20
266	20241017	151200	183990590	5910	5910	5910	5910	0
267	20241017	151100	183990590	5910	5910	5910	5910	558
268	20241017	151000	180692810	5910	5910	5910	5910	0
269	20241017	150900	180692810	5910	5910	5910	5910	0
270	20241017	150800	180692810	5910	5910	5910	5910	0
271	20241017	150700	180692810	5910	5910	5910	5910	0
272	20241017	150600	180692810	5910	5910	5910	5910	0
273	20241017	150500	180692810	5910	5910	5910	5910	0
274	20241017	150400	180692810	5910	5910	5910	5910	0
275	20241017	150300	180692810	5910	5910	5910	5910	0
276	20241017	150200	180692810	5910	5910	5910	5910	0
277	20241017	150100	180692810	5910	5910	5910	5910	0
278	20241017	150000	180692810	5910	5910	5910	5910	0
279	20241017	145900	180692810	5910	5910	5910	5910	1
280	20241017	145800	180686900	5890	5890	5890	5890	339
281	20241017	145700	178690190	5890	5890	5890	5890	0
282	20241017	145600	178690190	5890	5890	5890	5890	0
283	20241017	145500	178690190	5890	5890	5890	5890	6
284	20241017	145400	178654850	5890	5890	5890	5890	700
285	20241017	145300	174531850	5890	5890	5890	5890	0
286	20241017	145200	174531850	5890	5890	5890	5890	0
287	20241017	145100	174531850	5890	5890	5890	5890	0
288	20241017	145000	174531850	5890	5890	5890	5890	0
289	20241017	144900	174531850	5890	5890	5890	5890	13
290	20241017	144800	174455280	5930	5930	5930	5930	0
291	20241017	144700	174455280	5930	5900	5930	5900	596
292	20241017	144600	170923580	5890	5890	5890	5890	0
293	20241017	144500	170923580	5890	5890	5890	5890	0
294	20241017	144400	170923580	5890	5890	5890	5890	85
295	20241017	144300	170422930	5890	5890	5890	5890	0
296	20241017	144200	170422930	5890	5890	5890	5890	100
297	20241017	144100	169833930	5890	5890	5890	5890	0
298	20241017	144000	169833930	5890	5900	5900	5890	345
299	20241017	143900	167799270	5900	5900	5900	5900	157
300	20241017	143800	166872970	5900	5900	5900	5900	2070
301	20241017	143700	154659970	5910	5910	5910	5910	0
302	20241017	143600	154659970	5910	5910	5910	5910	1790
303	20241017	143500	144081070	5910	5910	5910	5910	1520
304	20241017	143400	135097870	5910	5920	5920	5910	180
305	20241017	143300	134033710	5920	5920	5920	5920	0
306	20241017	143200	134033710	5920	5920	5920	5920	0
307	20241017	143100	134033710	5920	5920	5920	5920	0
308	20241017	143000	134033710	5920	5920	5920	5920	1
309	20241017	142900	134027790	5920	5920	5920	5920	0
310	20241017	142800	134027790	5920	5920	5920	5920	0
311	20241017	142700	134027790	5920	5920	5920	5920	2
312	20241017	142600	134015950	5920	5920	5920	5920	0
313	20241017	142500	134015950	5920	5920	5920	5920	0
314	20241017	142400	134015950	5920	5920	5920	5920	0
315	20241017	142300	134015950	5920	5920	5920	5920	0
316	20241017	142200	134015950	5920	5920	5920	5920	0
317	20241017	142100	134015950	5920	5920	5920	5920	13
318	20241017	142000	133938990	5920	5920	5920	5920	1
319	20241017	141900	133933070	5940	5940	5940	5940	0
320	20241017	141800	133933070	5940	5940	5940	5940	0
321	20241017	141700	133933070	5940	5940	5940	5940	5
322	20241017	141600	133903370	5910	5910	5910	5910	190
323	20241017	141500	132780470	5910	5930	5940	5910	2072
324	20241017	141400	120482080	5910	5910	5910	5910	90
325	20241017	141300	119950180	5910	5910	5910	5910	0
326	20241017	141200	119950180	5910	5910	5910	5910	0
327	20241017	141100	119950180	5910	5910	5910	5910	1
328	20241017	141000	119944270	5910	5910	5910	5910	0
329	20241017	140900	119944270	5910	5910	5910	5910	0
330	20241017	140800	119944270	5910	5910	5910	5910	0
331	20241017	140700	119944270	5910	5910	5910	5910	0
332	20241017	140600	119944270	5910	5910	5910	5910	0
333	20241017	140500	119944270	5910	5910	5910	5910	0
334	20241017	140400	119944270	5910	5910	5910	5910	0
335	20241017	140300	119944270	5910	5910	5910	5910	0
336	20241017	140200	119944270	5910	5920	5920	5910	90
337	20241017	140100	119411860	5910	5910	5910	5910	0
338	20241017	140000	119411860	5910	5910	5910	5910	0
339	20241017	135900	119411860	5910	5910	5910	5910	0
340	20241017	135800	119411860	5910	5910	5910	5910	0
341	20241017	135700	119411860	5910	5910	5910	5910	0
342	20241017	135600	119411860	5910	5910	5910	5910	0
343	20241017	135500	119411860	5910	5910	5910	5910	0
344	20241017	135400	119411860	5910	5910	5910	5910	0
345	20241017	135300	119411860	5910	5910	5910	5910	0
346	20241017	135200	119411860	5910	5910	5910	5910	0
347	20241017	135100	119411860	5910	5910	5910	5910	0
348	20241017	135000	119411860	5910	5920	5920	5910	520
349	20241017	134900	116337710	5920	5920	5920	5920	7
350	20241017	134800	116296270	5910	5910	5910	5910	0
351	20241017	134700	116296270	5910	5910	5910	5910	0
352	20241017	134600	116296270	5910	5910	5910	5910	0
353	20241017	134500	116296270	5910	5910	5910	5910	0
354	20241017	134400	116296270	5910	5910	5910	5910	0
355	20241017	134300	116296270	5910	5910	5910	5910	0
356	20241017	134200	116296270	5910	5910	5910	5910	2
357	20241017	134100	116284450	5910	5910	5910	5910	0
358	20241017	134000	116284450	5910	5910	5910	5910	0
359	20241017	133900	116284450	5910	5910	5910	5910	0
360	20241017	133800	116284450	5910	5910	5910	5910	0
361	20241017	133700	116284450	5910	5910	5910	5910	0
362	20241017	133600	116284450	5910	5910	5910	5910	0
363	20241017	133500	116284450	5910	5910	5910	5910	0
364	20241017	133400	116284450	5910	5910	5910	5910	0
365	20241017	133300	116284450	5910	5910	5910	5910	6
366	20241017	133200	116248990	5920	5920	5920	5920	86
367	20241017	133100	115739870	5920	5920	5920	5920	0
368	20241017	133000	115739870	5920	5920	5920	5920	14
369	20241017	132900	115656990	5920	5920	5920	5920	0
370	20241017	132800	115656990	5920	5920	5920	5920	0
371	20241017	132700	115656990	5920	5920	5920	5920	0
372	20241017	132600	115656990	5920	5920	5920	5920	0
373	20241017	132500	115656990	5920	5920	5920	5920	75
374	20241017	132400	115212990	5910	5910	5910	5910	0
375	20241017	132300	115212990	5910	5910	5910	5910	0
376	20241017	132200	115212990	5910	5910	5910	5910	0
377	20241017	132100	115212990	5910	5910	5910	5910	1
378	20241017	132000	115207080	5920	5920	5920	5920	210
379	20241017	131900	113963880	5930	5930	5930	5930	9
380	20241017	131800	113910510	5930	5930	5930	5930	0
381	20241017	131700	113910510	5930	5930	5930	5930	0
382	20241017	131600	113910510	5930	5930	5930	5930	0
383	20241017	131500	113910510	5930	5930	5930	5930	120
384	20241017	131400	113198910	5940	5940	5940	5940	0
385	20241017	131300	113198910	5940	5940	5940	5940	0
386	20241017	131200	113198910	5940	5940	5940	5940	0
387	20241017	131100	113198910	5940	5940	5940	5940	1
388	20241017	131000	113192970	5930	5930	5930	5930	130
389	20241017	130900	112422070	5930	5930	5930	5930	0
390	20241017	130800	112422070	5930	5930	5930	5930	0
391	20241017	130700	112422070	5930	5930	5930	5930	0
392	20241017	130600	112422070	5930	5930	5930	5930	0
393	20241017	130500	112422070	5930	5930	5930	5930	1
394	20241017	130400	112416140	5940	5940	5940	5940	0
395	20241017	130300	112416140	5940	5940	5940	5940	0
396	20241017	130200	112416140	5940	5940	5940	5940	2
397	20241017	130100	112404260	5940	5940	5940	5940	0
398	20241017	130000	112404260	5940	5940	5940	5940	0
399	20241017	125900	112404260	5940	5940	5940	5940	0
400	20241017	125800	112404260	5940	5940	5940	5940	0
401	20241017	125700	112404260	5940	5940	5940	5940	0
402	20241017	125600	112404260	5940	5940	5940	5940	0
403	20241017	125500	112404260	5940	5940	5940	5940	0
404	20241017	125400	112404260	5940	5940	5940	5940	0
405	20241017	125300	112404260	5940	5940	5940	5940	0
406	20241017	125200	112404260	5940	5940	5940	5940	0
407	20241017	125100	112404260	5940	5940	5940	5940	0
408	20241017	125000	112404260	5940	5940	5940	5940	0
409	20241017	124900	112404260	5940	5940	5940	5940	0
410	20241017	124800	112404260	5940	5940	5940	5940	0
411	20241017	124700	112404260	5940	5940	5940	5940	0
412	20241017	124600	112404260	5940	5940	5940	5940	0
413	20241017	124500	112404260	5940	5940	5940	5940	0
414	20241017	124400	112404260	5940	5940	5940	5940	0
415	20241017	124300	112404260	5940	5940	5940	5940	574
416	20241017	124200	108994700	5940	5940	5940	5940	0
417	20241017	124100	108994700	5940	5940	5940	5940	0
418	20241017	124000	108994700	5940	5940	5940	5940	0
419	20241017	123900	108994700	5940	5940	5940	5940	0
420	20241017	123800	108994700	5940	5940	5940	5940	449
421	20241017	123700	106327640	5950	5950	5950	5950	0
422	20241017	123600	106327640	5950	5950	5950	5950	0
423	20241017	123500	106327640	5950	5950	5950	5950	0
424	20241017	123400	106327640	5950	5950	5950	5950	0
425	20241017	123300	106327640	5950	5920	5950	5920	2000
426	20241017	123200	94451270	5920	5920	5920	5920	0
427	20241017	123100	94451270	5920	5920	5920	5920	1
428	20241017	123000	94445350	5920	5920	5920	5920	5
429	20241017	122900	94415750	5920	5920	5920	5920	0
430	20241017	122800	94415750	5920	5920	5920	5920	0
431	20241017	122700	94415750	5920	5920	5920	5920	0
432	20241017	122600	94415750	5920	5920	5920	5920	0
433	20241017	122500	94415750	5920	5920	5920	5920	0
434	20241017	122400	94415750	5920	5920	5920	5920	0
435	20241017	122300	94415750	5920	5920	5920	5920	0
436	20241017	122200	94415750	5920	5920	5920	5920	1
437	20241017	122100	94409830	5920	5920	5920	5920	0
438	20241017	122000	94409830	5920	5920	5920	5920	143
439	20241017	121900	93563270	5920	5920	5920	5920	151
440	20241017	121800	92669350	5920	5920	5920	5920	0
441	20241017	121700	92669350	5920	5920	5920	5920	0
442	20241017	121600	92669350	5920	5920	5920	5920	106
443	20241017	121500	92041830	5920	5920	5920	5920	0
444	20241017	121400	92041830	5920	5900	5920	5900	550
445	20241017	121300	88790830	5890	5890	5890	5890	0
446	20241017	121200	88790830	5890	5890	5890	5890	0
447	20241017	121100	88790830	5890	5890	5890	5890	0
448	20241017	121000	88790830	5890	5890	5890	5890	0
449	20241017	120900	88790830	5890	5890	5890	5890	0
450	20241017	120800	88790830	5890	5890	5890	5890	126
451	20241017	120700	88048690	5900	5900	5900	5900	0
452	20241017	120600	88048690	5900	5900	5900	5900	0
453	20241017	120500	88048690	5900	5900	5900	5900	0
454	20241017	120400	88048690	5900	5900	5900	5900	0
455	20241017	120300	88048690	5900	5900	5900	5900	0
456	20241017	120200	88048690	5900	5900	5900	5900	0
457	20241017	120100	88048690	5900	5900	5900	5900	1
458	20241017	120000	88042790	5890	5890	5890	5890	0
459	20241017	115900	88042790	5890	5890	5890	5890	0
460	20241017	115800	88042790	5890	5890	5890	5890	398
461	20241017	115700	85698570	5900	5900	5900	5900	0
462	20241017	115600	85698570	5900	5900	5900	5900	0
463	20241017	115500	85698570	5900	5900	5900	5900	0
464	20241017	115400	85698570	5900	5900	5900	5900	0
465	20241017	115300	85698570	5900	5900	5900	5900	0
466	20241017	115200	85698570	5900	5900	5900	5900	0
467	20241017	115100	85698570	5900	5900	5900	5900	0
468	20241017	115000	85698570	5900	5900	5900	5900	0
469	20241017	114900	85698570	5900	5900	5900	5900	0
470	20241017	114800	85698570	5900	5900	5900	5900	0
471	20241017	114700	85698570	5900	5900	5900	5900	0
472	20241017	114600	85698570	5900	5900	5900	5900	1
473	20241017	114500	85692670	5900	5900	5900	5900	0
474	20241017	114400	85692670	5900	5900	5900	5900	0
475	20241017	114300	85692670	5900	5900	5900	5900	0
476	20241017	114200	85692670	5900	5900	5900	5900	0
477	20241017	114100	85692670	5900	5900	5900	5900	0
478	20241017	114000	85692670	5900	5900	5900	5900	0
479	20241017	113900	85692670	5900	5900	5900	5900	0
480	20241017	113800	85692670	5900	5900	5900	5900	0
481	20241017	113700	85692670	5900	5900	5900	5900	0
482	20241017	113600	85692670	5900	5900	5900	5900	0
483	20241017	113500	85692670	5900	5900	5900	5900	0
484	20241017	113400	85692670	5900	5900	5900	5900	0
485	20241017	113300	85692670	5900	5900	5900	5900	522
486	20241017	113200	82612870	5890	5890	5890	5890	0
487	20241017	113100	82612870	5890	5890	5890	5890	0
488	20241017	113000	82612870	5890	5890	5890	5890	0
489	20241017	112900	82612870	5890	5890	5890	5890	167
490	20241017	112800	81629240	5890	5890	5890	5890	0
491	20241017	112700	81629240	5890	5890	5890	5890	0
492	20241017	112600	81629240	5890	5890	5890	5890	78
493	20241017	112500	81169820	5890	5890	5890	5890	0
494	20241017	112400	81169820	5890	5880	5890	5880	312
495	20241017	112300	79332760	5880	5880	5880	5880	0
496	20241017	112200	79332760	5880	5880	5880	5880	0
497	20241017	112100	79332760	5880	5880	5880	5880	1
498	20241017	112000	79326880	5890	5890	5890	5890	0
499	20241017	111900	79326880	5890	5890	5890	5890	0
500	20241017	111800	79326880	5890	5890	5890	5890	0
501	20241017	111700	79326880	5890	5890	5890	5890	0
502	20241017	111600	79326880	5890	5890	5890	5890	1
503	20241017	111500	79320990	5890	5890	5890	5890	0
504	20241017	111400	79320990	5890	5890	5890	5890	0
505	20241017	111300	79320990	5890	5890	5890	5890	0
506	20241017	111200	79320990	5890	5890	5890	5890	0
507	20241017	111100	79320990	5890	5890	5890	5890	0
508	20241017	111000	79320990	5890	5890	5890	5890	0
509	20241017	110900	79320990	5890	5890	5890	5890	0
510	20241017	110800	79320990	5890	5890	5890	5890	0
511	20241017	110700	79320990	5890	5890	5890	5890	0
512	20241017	110600	79320990	5890	5890	5890	5890	850
513	20241017	110500	74314490	5900	5900	5900	5900	0
514	20241017	110400	74314490	5900	5900	5900	5900	0
515	20241017	110300	74314490	5900	5900	5900	5900	0
516	20241017	110200	74314490	5900	5900	5900	5900	0
517	20241017	110100	74314490	5900	5900	5900	5900	0
518	20241017	110000	74314490	5900	5900	5900	5900	0
519	20241017	105900	74314490	5900	5900	5900	5900	0
520	20241017	105800	74314490	5900	5900	5900	5900	17
521	20241017	105700	74214190	5880	5880	5880	5880	0
522	20241017	105600	74214190	5880	5880	5880	5880	112
523	20241017	105500	73555630	5880	5880	5880	5880	239
524	20241017	105400	72150310	5890	5890	5890	5890	0
525	20241017	105300	72150310	5890	5890	5890	5890	0
526	20241017	105200	72150310	5890	5890	5890	5890	100
527	20241017	105100	71561310	5880	5880	5880	5880	0
528	20241017	105000	71561310	5880	5880	5880	5880	0
529	20241017	104900	71561310	5880	5880	5880	5880	0
530	20241017	104800	71561310	5880	5880	5880	5880	0
531	20241017	104700	71561310	5880	5880	5880	5880	0
532	20241017	104600	71561310	5880	5880	5880	5880	140
533	20241017	104500	70738110	5890	5890	5890	5890	0
534	20241017	104400	70738110	5890	5890	5890	5890	0
535	20241017	104300	70738110	5890	5890	5890	5890	0
536	20241017	104200	70738110	5890	5890	5890	5890	11
537	20241017	104100	70673320	5890	5890	5890	5890	100
538	20241017	104000	70084320	5890	5890	5890	5890	1
539	20241017	103900	70078430	5860	5860	5860	5860	0
540	20241017	103800	70078430	5860	5860	5860	5860	0
541	20241017	103700	70078430	5860	5860	5860	5860	1
542	20241017	103600	70072570	5860	5860	5860	5860	0
543	20241017	103500	70072570	5860	5860	5860	5860	0
544	20241017	103400	70072570	5860	5890	5890	5860	36
545	20241017	103300	69860910	5870	5870	5870	5870	0
546	20241017	103200	69860910	5870	5870	5870	5870	0
547	20241017	103100	69860910	5870	5870	5870	5870	0
548	20241017	103000	69860910	5870	5870	5870	5870	0
549	20241017	102900	69860910	5870	5870	5870	5870	0
550	20241017	102800	69860910	5870	5870	5870	5870	0
551	20241017	102700	69860910	5870	5870	5870	5870	81
552	20241017	102600	69385440	5870	5870	5870	5870	1
553	20241017	102500	69379570	5880	5880	5880	5880	10
554	20241017	102400	69320770	5870	5870	5870	5870	1
555	20241017	102300	69314900	5880	5880	5880	5880	0
556	20241017	102200	69314900	5880	5880	5880	5880	10
557	20241017	102100	69256100	5880	5880	5880	5880	516
558	20241017	102000	66222020	5890	5890	5890	5890	530
559	20241017	101900	63100320	5900	5890	5900	5890	624
560	20241017	101800	59424950	5920	5920	5920	5920	0
561	20241017	101700	59424950	5920	5920	5920	5920	0
562	20241017	101600	59424950	5920	5920	5920	5920	0
563	20241017	101500	59424950	5920	5920	5920	5920	0
564	20241017	101400	59424950	5920	5920	5920	5920	0
565	20241017	101300	59424950	5920	5920	5920	5920	0
566	20241017	101200	59424950	5920	5920	5920	5920	9
567	20241017	101100	59371670	5920	5920	5920	5920	0
568	20241017	101000	59371670	5920	5920	5920	5920	0
569	20241017	100900	59371670	5920	5920	5920	5920	0
570	20241017	100800	59371670	5920	5920	5920	5920	0
571	20241017	100700	59371670	5920	5920	5920	5920	39
572	20241017	100600	59140790	5920	5920	5920	5920	3
573	20241017	100500	59123030	5920	5920	5920	5920	2
574	20241017	100400	59111190	5900	5900	5900	5900	0
575	20241017	100300	59111190	5900	5900	5900	5900	0
576	20241017	100200	59111190	5900	5930	5930	5900	2030
577	20241017	100100	47133890	5910	5910	5910	5910	0
578	20241017	100000	47133890	5910	5910	5910	5910	0
579	20241017	095900	47133890	5910	5910	5910	5910	0
580	20241017	095800	47133890	5910	5910	5910	5910	0
581	20241017	095700	47133890	5910	5910	5910	5910	369
582	20241017	095600	44953100	5920	5920	5920	5920	0
583	20241017	095500	44953100	5920	5920	5920	5920	0
584	20241017	095400	44953100	5920	5920	5920	5920	80
585	20241017	095300	44479500	5920	5920	5920	5920	412
586	20241017	095200	42040460	5920	5920	5920	5920	104
587	20241017	095100	41424780	5920	5920	5920	5920	0
588	20241017	095000	41424780	5920	5930	5930	5920	267
589	20241017	094900	39843140	5920	5920	5920	5920	0
590	20241017	094800	39843140	5920	5920	5920	5920	40
591	20241017	094700	39606340	5910	5910	5910	5910	0
592	20241017	094600	39606340	5910	5910	5910	5910	0
593	20241017	094500	39606340	5910	5910	5910	5910	432
594	20241017	094400	37053220	5940	5940	5940	5940	0
595	20241017	094300	37053220	5940	5940	5940	5940	0
596	20241017	094200	37053220	5940	5940	5940	5940	0
597	20241017	094100	37053220	5940	5940	5940	5940	2
598	20241017	094000	37041340	5940	5940	5940	5940	1
599	20241017	093900	37035400	5940	5940	5940	5940	0
600	20241017	093800	37035400	5940	5940	5940	5940	8
601	20241017	093700	36987880	5930	5930	5930	5930	200
602	20241017	093600	35801880	5950	5950	5950	5950	0
603	20241017	093500	35801880	5950	5950	5950	5950	408
604	20241017	093400	33374280	5950	5950	5950	5950	4
605	20241017	093300	33350480	5910	5940	5940	5910	588
606	20241017	093200	29870300	5950	5950	5950	5950	0
607	20241017	093100	29870300	5950	5950	5950	5950	0
608	20241017	093000	29870300	5950	5950	5950	5950	0
609	20241017	092900	29870300	5950	5950	5950	5950	0
610	20241017	092800	29870300	5950	5930	5950	5930	2000
611	20241017	092700	17972940	5930	5930	5930	5930	0
612	20241017	092600	17972940	5930	5930	5930	5930	23
613	20241017	092500	17836550	5890	5890	5890	5890	0
614	20241017	092400	17836550	5890	5890	5890	5890	494
615	20241017	092300	14926890	5930	5930	5930	5930	1
616	20241017	092200	14920960	5930	5930	5930	5930	0
617	20241017	092100	14920960	5930	5930	5930	5930	66
618	20241017	092000	14529580	5930	5930	5930	5930	1
619	20241017	091900	14523650	5880	5880	5880	5880	0
620	20241017	091800	14523650	5880	5890	5890	5880	953
621	20241017	091700	8919010	5890	5890	5890	5890	0
622	20241017	091600	8919010	5890	5940	5940	5890	63
623	20241017	091500	8545590	5920	5920	5920	5920	28
624	20241017	091400	8379830	5920	5920	5920	5920	0
625	20241017	091300	8379830	5920	5920	5920	5920	200
626	20241017	091200	7195830	5920	5920	5920	5920	11
627	20241017	091100	7130710	5900	5900	5900	5900	0
628	20241017	091000	7130710	5900	5880	5900	5860	66
629	20241017	090900	6743470	5880	5890	5890	5880	504
630	20241017	090800	3774960	5890	5890	5890	5890	360
631	20241017	090700	1654560	5900	5900	5900	5890	3
632	20241017	090600	1636870	5900	5900	5900	5900	18
633	20241017	090500	1530670	5900	5900	5900	5900	0
634	20241017	090400	1530670	5900	5900	5900	5900	1
635	20241017	090300	1524770	5920	5920	5920	5920	0
636	20241017	090200	1524770	5920	5900	5920	5900	240
637	20241017	090100	106060	5900	5900	5900	5900	0
638	20241017	090000	106060	5900	5890	5900	5890	8