KissMeData/170920/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203000	266504770	9560	9560	9560	9560	851
3	20241016	202900	266504770	9560	9560	9560	9560	0
4	20241016	202800	266504770	9560	9560	9560	9560	0
5	20241016	202700	266504770	9560	9560	9560	9560	0
6	20241016	202600	266504770	9560	9560	9560	9560	0
7	20241016	202500	266504770	9560	9560	9560	9560	0
8	20241016	202400	266504770	9560	9560	9560	9560	0
9	20241016	202300	266504770	9560	9560	9560	9560	0
10	20241016	202200	266504770	9560	9560	9560	9560	0
11	20241016	202100	266504770	9560	9560	9560	9560	0
12	20241016	202000	266504770	9560	9560	9560	9560	0
13	20241016	201900	266504770	9560	9560	9560	9560	0
14	20241016	201800	266504770	9560	9560	9560	9560	0
15	20241016	201700	266504770	9560	9560	9560	9560	0
16	20241016	201600	266504770	9560	9560	9560	9560	0
17	20241016	201500	266504770	9560	9560	9560	9560	0
18	20241016	201400	266504770	9560	9560	9560	9560	0
19	20241016	201300	266504770	9560	9560	9560	9560	0
20	20241016	201200	266504770	9560	9560	9560	9560	0
21	20241016	201100	266504770	9560	9560	9560	9560	0
22	20241016	201000	266504770	9560	9560	9560	9560	0
23	20241016	200900	266504770	9560	9560	9560	9560	0
24	20241016	200800	266504770	9560	9560	9560	9560	0
25	20241016	200700	266504770	9560	9560	9560	9560	0
26	20241016	200600	266504770	9560	9560	9560	9560	0
27	20241016	200500	266504770	9560	9560	9560	9560	0
28	20241016	200400	266504770	9560	9560	9560	9560	0
29	20241016	200300	266504770	9560	9560	9560	9560	0
30	20241016	200200	266504770	9560	9560	9560	9560	0
31	20241016	200100	266504770	9560	9560	9560	9560	0
32	20241016	200000	266504770	9560	9560	9560	9560	851
33	20241016	195900	266504770	9560	9560	9560	9560	0
34	20241016	195800	266504770	9560	9560	9560	9560	0
35	20241016	195700	266504770	9560	9560	9560	9560	0
36	20241016	195600	266504770	9560	9560	9560	9560	0
37	20241016	195500	266504770	9560	9560	9560	9560	0
38	20241016	195400	266504770	9560	9560	9560	9560	0
39	20241016	195300	266504770	9560	9560	9560	9560	0
40	20241016	195200	266504770	9560	9560	9560	9560	0
41	20241016	195100	266504770	9560	9560	9560	9560	0
42	20241016	195000	266504770	9560	9560	9560	9560	0
43	20241016	194900	266504770	9560	9560	9560	9560	0
44	20241016	194800	266504770	9560	9560	9560	9560	0
45	20241016	194700	266504770	9560	9560	9560	9560	0
46	20241016	194600	266504770	9560	9560	9560	9560	0
47	20241016	194500	266504770	9560	9560	9560	9560	0
48	20241016	194400	266504770	9560	9560	9560	9560	0
49	20241016	194300	266504770	9560	9560	9560	9560	0
50	20241016	194200	266504770	9560	9560	9560	9560	0
51	20241016	194100	266504770	9560	9560	9560	9560	0
52	20241016	194000	266504770	9560	9560	9560	9560	0
53	20241016	193900	266504770	9560	9560	9560	9560	0
54	20241016	193800	266504770	9560	9560	9560	9560	0
55	20241016	193700	266504770	9560	9560	9560	9560	0
56	20241016	193600	266504770	9560	9560	9560	9560	0
57	20241016	193500	266504770	9560	9560	9560	9560	0
58	20241016	193400	266504770	9560	9560	9560	9560	0
59	20241016	193300	266504770	9560	9560	9560	9560	0
60	20241016	193200	266504770	9560	9560	9560	9560	0
61	20241016	193100	266504770	9560	9560	9560	9560	0
62	20241016	193000	266504770	9560	9560	9560	9560	851
63	20241016	192900	266504770	9560	9560	9560	9560	0
64	20241016	192800	266504770	9560	9560	9560	9560	0
65	20241016	192700	266504770	9560	9560	9560	9560	0
66	20241016	192600	266504770	9560	9560	9560	9560	0
67	20241016	192500	266504770	9560	9560	9560	9560	0
68	20241016	192400	266504770	9560	9560	9560	9560	0
69	20241016	192300	266504770	9560	9560	9560	9560	0
70	20241016	192200	266504770	9560	9560	9560	9560	0
71	20241016	192100	266504770	9560	9560	9560	9560	0
72	20241016	192000	266504770	9560	9560	9560	9560	0
73	20241016	191900	266504770	9560	9560	9560	9560	0
74	20241016	191800	266504770	9560	9560	9560	9560	0
75	20241016	191700	266504770	9560	9560	9560	9560	0
76	20241016	191600	266504770	9560	9560	9560	9560	0
77	20241016	191500	266504770	9560	9560	9560	9560	0
78	20241016	191400	266504770	9560	9560	9560	9560	0
79	20241016	191300	266504770	9560	9560	9560	9560	0
80	20241016	191200	266504770	9560	9560	9560	9560	0
81	20241016	191100	266504770	9560	9560	9560	9560	0
82	20241016	191000	266504770	9560	9560	9560	9560	0
83	20241016	190900	266504770	9560	9560	9560	9560	0
84	20241016	190800	266504770	9560	9560	9560	9560	0
85	20241016	190700	266504770	9560	9560	9560	9560	0
86	20241016	190600	266504770	9560	9560	9560	9560	0
87	20241016	190500	266504770	9560	9560	9560	9560	0
88	20241016	190400	266504770	9560	9560	9560	9560	0
89	20241016	190300	266504770	9560	9560	9560	9560	0
90	20241016	190200	266504770	9560	9560	9560	9560	0
91	20241016	190100	266504770	9560	9560	9560	9560	0
92	20241016	190000	266504770	9560	9560	9560	9560	851
93	20241016	185900	266504770	9560	9560	9560	9560	0
94	20241016	185800	266504770	9560	9560	9560	9560	0
95	20241016	185700	266504770	9560	9560	9560	9560	0
96	20241016	185600	266504770	9560	9560	9560	9560	0
97	20241016	185500	266504770	9560	9560	9560	9560	0
98	20241016	185400	266504770	9560	9560	9560	9560	0
99	20241016	185300	266504770	9560	9560	9560	9560	0
100	20241016	185200	266504770	9560	9560	9560	9560	0
101	20241016	185100	266504770	9560	9560	9560	9560	0
102	20241016	185000	266504770	9560	9560	9560	9560	0
103	20241016	184900	266504770	9560	9560	9560	9560	0
104	20241016	184800	266504770	9560	9560	9560	9560	0
105	20241016	184700	266504770	9560	9560	9560	9560	0
106	20241016	184600	266504770	9560	9560	9560	9560	0
107	20241016	184500	266504770	9560	9560	9560	9560	0
108	20241016	184400	266504770	9560	9560	9560	9560	0
109	20241016	184300	266504770	9560	9560	9560	9560	0
110	20241016	184200	266504770	9560	9560	9560	9560	0
111	20241016	184100	266504770	9560	9560	9560	9560	0
112	20241016	184000	266504770	9560	9560	9560	9560	0
113	20241016	183900	266504770	9560	9560	9560	9560	0
114	20241016	183800	266504770	9560	9560	9560	9560	0
115	20241016	183700	266504770	9560	9560	9560	9560	0
116	20241016	183600	266504770	9560	9560	9560	9560	0
117	20241016	183500	266504770	9560	9560	9560	9560	0
118	20241016	183400	266504770	9560	9560	9560	9560	0
119	20241016	183300	266504770	9560	9560	9560	9560	0
120	20241016	183200	266504770	9560	9560	9560	9560	0
121	20241016	183100	266504770	9560	9560	9560	9560	0
122	20241016	183000	266504770	9560	9560	9560	9560	851
123	20241016	182900	266504770	9560	9560	9560	9560	0
124	20241016	182800	266504770	9560	9560	9560	9560	0
125	20241016	182700	266504770	9560	9560	9560	9560	0
126	20241016	182600	266504770	9560	9560	9560	9560	0
127	20241016	182500	266504770	9560	9560	9560	9560	0
128	20241016	182400	266504770	9560	9560	9560	9560	0
129	20241016	182300	266504770	9560	9560	9560	9560	0
130	20241016	182200	266504770	9560	9560	9560	9560	0
131	20241016	182100	266504770	9560	9560	9560	9560	0
132	20241016	182000	266504770	9560	9560	9560	9560	0
133	20241016	181900	266504770	9560	9560	9560	9560	0
134	20241016	181800	266504770	9560	9560	9560	9560	0
135	20241016	181700	266504770	9560	9560	9560	9560	0
136	20241016	181600	266504770	9560	9560	9560	9560	0
137	20241016	181500	266504770	9560	9560	9560	9560	0
138	20241016	181400	266504770	9560	9560	9560	9560	0
139	20241016	181300	266504770	9560	9560	9560	9560	0
140	20241016	181200	266504770	9560	9560	9560	9560	0
141	20241016	181100	266504770	9560	9560	9560	9560	0
142	20241016	181000	266504770	9560	9560	9560	9560	0
143	20241016	180900	266504770	9560	9560	9560	9560	0
144	20241016	180800	266504770	9560	9560	9560	9560	0
145	20241016	180700	266504770	9560	9560	9560	9560	0
146	20241016	180600	266504770	9560	9560	9560	9560	0
147	20241016	180500	266504770	9560	9560	9560	9560	0
148	20241016	180400	266504770	9560	9560	9560	9560	0
149	20241016	180300	266504770	9560	9560	9560	9560	0
150	20241016	180200	266504770	9560	9560	9560	9560	0
151	20241016	180100	266504770	9560	9560	9560	9560	0
152	20241016	180000	266504770	9560	9560	9560	9560	851
153	20241016	175900	266504770	9560	9560	9560	9560	0
154	20241016	175800	266504770	9560	9560	9560	9560	0
155	20241016	175700	266504770	9560	9560	9560	9560	0
156	20241016	175600	266504770	9560	9560	9560	9560	0
157	20241016	175500	266504770	9560	9560	9560	9560	0
158	20241016	175400	266504770	9560	9560	9560	9560	0
159	20241016	175300	266504770	9560	9560	9560	9560	0
160	20241016	175200	266504770	9560	9560	9560	9560	0
161	20241016	175100	266504770	9560	9560	9560	9560	0
162	20241016	175000	266504770	9560	9560	9560	9560	0
163	20241016	174900	266504770	9560	9560	9560	9560	0
164	20241016	174800	266504770	9560	9560	9560	9560	0
165	20241016	174700	266504770	9560	9560	9560	9560	0
166	20241016	174600	266504770	9560	9560	9560	9560	0
167	20241016	174500	266504770	9560	9560	9560	9560	0
168	20241016	174400	266504770	9560	9560	9560	9560	0
169	20241016	174300	266504770	9560	9560	9560	9560	0
170	20241016	174200	266504770	9560	9560	9560	9560	0
171	20241016	174100	266504770	9560	9560	9560	9560	0
172	20241016	174000	266504770	9560	9560	9560	9560	0
173	20241016	173900	266504770	9560	9560	9560	9560	0
174	20241016	173800	266504770	9560	9560	9560	9560	0
175	20241016	173700	266504770	9560	9560	9560	9560	0
176	20241016	173600	266504770	9560	9560	9560	9560	0
177	20241016	173500	266504770	9560	9560	9560	9560	0
178	20241016	173400	266504770	9560	9560	9560	9560	0
179	20241016	173300	266504770	9560	9560	9560	9560	0
180	20241016	173200	266504770	9560	9560	9560	9560	0
181	20241016	173100	266504770	9560	9560	9560	9560	0
182	20241016	173000	266504770	9560	9560	9560	9560	851
183	20241016	172900	266504770	9560	9560	9560	9560	0
184	20241016	172800	266504770	9560	9560	9560	9560	0
185	20241016	172700	266504770	9560	9560	9560	9560	0
186	20241016	172600	266504770	9560	9560	9560	9560	0
187	20241016	172500	266504770	9560	9560	9560	9560	0
188	20241016	172400	266504770	9560	9560	9560	9560	0
189	20241016	172300	266504770	9560	9560	9560	9560	0
190	20241016	172200	266504770	9560	9560	9560	9560	0
191	20241016	172100	266504770	9560	9560	9560	9560	0
192	20241016	172000	266504770	9560	9560	9560	9560	0
193	20241016	171900	266504770	9560	9560	9560	9560	0
194	20241016	171800	266504770	9560	9560	9560	9560	0
195	20241016	171700	266504770	9560	9560	9560	9560	0
196	20241016	171600	266504770	9560	9560	9560	9560	0
197	20241016	171500	266504770	9560	9560	9560	9560	0
198	20241016	171400	266504770	9560	9560	9560	9560	0
199	20241016	171300	266504770	9560	9560	9560	9560	0
200	20241016	171200	266504770	9560	9560	9560	9560	0
201	20241016	171100	266504770	9560	9560	9560	9560	0
202	20241016	171000	266504770	9560	9560	9560	9560	0
203	20241016	170900	266504770	9560	9560	9560	9560	0
204	20241016	170800	266504770	9560	9560	9560	9560	0
205	20241016	170700	266504770	9560	9560	9560	9560	0
206	20241016	170600	266504770	9560	9560	9560	9560	0
207	20241016	170500	266504770	9560	9560	9560	9560	0
208	20241016	170400	266504770	9560	9560	9560	9560	0
209	20241016	170300	266504770	9560	9560	9560	9560	0
210	20241016	170200	266504770	9560	9560	9560	9560	0
211	20241016	170100	266504770	9560	9560	9560	9560	0
212	20241016	170000	266504770	9560	9560	9560	9560	851
213	20241016	165900	266504770	9560	9560	9560	9560	0
214	20241016	165800	266504770	9560	9560	9560	9560	0
215	20241016	165700	266504770	9560	9560	9560	9560	0
216	20241016	165600	266504770	9560	9560	9560	9560	0
217	20241016	165500	266504770	9560	9560	9560	9560	0
218	20241016	165400	266504770	9560	9560	9560	9560	0
219	20241016	165300	266504770	9560	9560	9560	9560	0
220	20241016	165200	266504770	9560	9560	9560	9560	0
221	20241016	165100	266504770	9560	9560	9560	9560	0
222	20241016	165000	266504770	9560	9560	9560	9560	0
223	20241016	164900	266504770	9560	9560	9560	9560	0
224	20241016	164800	266504770	9560	9560	9560	9560	0
225	20241016	164700	266504770	9560	9560	9560	9560	0
226	20241016	164600	266504770	9560	9560	9560	9560	0
227	20241016	164500	266504770	9560	9560	9560	9560	0
228	20241016	164400	266504770	9560	9560	9560	9560	0
229	20241016	164300	266504770	9560	9560	9560	9560	0
230	20241016	164200	266504770	9560	9560	9560	9560	0
231	20241016	164100	266504770	9560	9560	9560	9560	0
232	20241016	164000	266504770	9560	9560	9560	9560	0
233	20241016	163900	266504770	9560	9560	9560	9560	0
234	20241016	163800	266504770	9560	9560	9560	9560	0
235	20241016	163700	266504770	9560	9560	9560	9560	0
236	20241016	163600	266504770	9560	9560	9560	9560	0
237	20241016	163500	266504770	9560	9560	9560	9560	0
238	20241016	163400	266504770	9560	9560	9560	9560	0
239	20241016	163300	266504770	9560	9560	9560	9560	0
240	20241016	163200	266504770	9560	9560	9560	9560	0
241	20241016	163100	266504770	9560	9560	9560	9560	0
242	20241016	163000	266504770	9560	9560	9560	9560	851
243	20241016	162900	266504770	9560	9560	9560	9560	0
244	20241016	162800	266504770	9560	9560	9560	9560	0
245	20241016	162700	266504770	9560	9560	9560	9560	0
246	20241016	162600	266504770	9560	9560	9560	9560	0
247	20241016	162500	266504770	9560	9560	9560	9560	0
248	20241016	162400	266504770	9560	9560	9560	9560	0
249	20241016	162300	266504770	9560	9560	9560	9560	0
250	20241016	162200	266504770	9560	9560	9560	9560	0
251	20241016	162100	266504770	9560	9560	9560	9560	0
252	20241016	162000	266504770	9560	9560	9560	9560	0
253	20241016	161900	266504770	9560	9560	9560	9560	0
254	20241016	161800	266504770	9560	9560	9560	9560	0
255	20241016	161700	266504770	9560	9560	9560	9560	0
256	20241016	161600	266504770	9560	9560	9560	9560	0
257	20241016	161500	266504770	9560	9560	9560	9560	0
258	20241016	161400	266504770	9560	9560	9560	9560	0
259	20241016	161300	266504770	9560	9560	9560	9560	0
260	20241016	161200	266504770	9560	9560	9560	9560	0
261	20241016	161100	266504770	9560	9560	9560	9560	0
262	20241016	161000	266504770	9560	9560	9560	9560	0
263	20241016	160900	266504770	9560	9560	9560	9560	0
264	20241016	160800	266504770	9560	9560	9560	9560	0
265	20241016	160700	266504770	9560	9560	9560	9560	0
266	20241016	160600	266504770	9560	9560	9560	9560	0
267	20241016	160500	266504770	9560	9560	9560	9560	0
268	20241016	160400	266504770	9560	9560	9560	9560	0
269	20241016	160300	266504770	9560	9560	9560	9560	0
270	20241016	160200	266504770	9560	9560	9560	9560	0
271	20241016	160100	266504770	9560	9560	9560	9560	0
272	20241016	160000	266504770	9560	9560	9560	9560	851
273	20241016	155900	266504770	9560	9560	9560	9560	0
274	20241016	155800	266504770	9560	9560	9560	9560	0
275	20241016	155700	266504770	9560	9560	9560	9560	0
276	20241016	155600	266504770	9560	9560	9560	9560	0
277	20241016	155500	266504770	9560	9560	9560	9560	0
278	20241016	155400	266504770	9560	9560	9560	9560	0
279	20241016	155300	266504770	9560	9560	9560	9560	0
280	20241016	155200	266504770	9560	9560	9560	9560	0
281	20241016	155100	266504770	9560	9560	9560	9560	0
282	20241016	155000	266504770	9560	9560	9560	9560	0
283	20241016	154900	266504770	9560	9560	9560	9560	0
284	20241016	154800	266504770	9560	9560	9560	9560	0
285	20241016	154700	266504770	9560	9560	9560	9560	0
286	20241016	154600	266504770	9560	9560	9560	9560	0
287	20241016	154500	266504770	9560	9560	9560	9560	0
288	20241016	154400	266504770	9560	9560	9560	9560	0
289	20241016	154300	266504770	9560	9560	9560	9560	0
290	20241016	154200	266504770	9560	9560	9560	9560	0
291	20241016	154100	266504770	9560	9560	9560	9560	0
292	20241016	154000	266504770	9560	9560	9560	9560	0
293	20241016	153900	266504770	9560	9560	9560	9560	0
294	20241016	153800	266504770	9560	9560	9560	9560	0
295	20241016	153700	266504770	9560	9560	9560	9560	0
296	20241016	153600	266504770	9560	9560	9560	9560	0
297	20241016	153500	266504770	9560	9560	9560	9560	0
298	20241016	153400	266504770	9560	9560	9560	9560	0
299	20241016	153300	266504770	9560	9560	9560	9560	0
300	20241016	153200	266504770	9560	9560	9560	9560	0
301	20241016	153100	266504770	9560	9560	9560	9560	0
302	20241016	153000	266504770	9560	9560	9560	9560	1702
303	20241016	152900	258369210	9500	9500	9500	9500	0
304	20241016	152800	258369210	9500	9500	9500	9500	0
305	20241016	152700	258369210	9500	9500	9500	9500	0
306	20241016	152600	258369210	9500	9500	9500	9500	0
307	20241016	152500	258369210	9500	9500	9500	9500	0
308	20241016	152400	258369210	9500	9500	9500	9500	0
309	20241016	152300	258369210	9500	9500	9500	9500	0
310	20241016	152200	258369210	9500	9500	9500	9500	0
311	20241016	152100	258369210	9500	9500	9500	9500	0
312	20241016	152000	258369210	9500	9500	9500	9500	0
313	20241016	151900	258369210	9500	9470	9500	9470	38
314	20241016	151800	258009110	9500	9500	9500	9500	2
315	20241016	151700	257990110	9480	9480	9480	9480	106
316	20241016	151600	256985230	9490	9490	9490	9490	0
317	20241016	151500	256985230	9490	9490	9490	9490	0
318	20241016	151400	256985230	9490	9490	9490	9490	30
319	20241016	151300	256700530	9490	9500	9500	9490	5
320	20241016	151200	256653070	9490	9490	9490	9490	0
321	20241016	151100	256653070	9490	9510	9510	9490	4799
322	20241016	151000	211045040	9550	9550	9550	9550	0
323	20241016	150900	211045040	9550	9550	9550	9550	0
324	20241016	150800	211045040	9550	9550	9550	9550	1
325	20241016	150700	211035490	9510	9550	9550	9510	201
326	20241016	150600	209123940	9560	9560	9560	9510	1734
327	20241016	150500	192627140	9570	9570	9570	9570	10
328	20241016	150400	192531440	9570	9570	9570	9570	0
329	20241016	150300	192531440	9570	9570	9570	9570	0
330	20241016	150200	192531440	9570	9570	9570	9570	0
331	20241016	150100	192531440	9570	9570	9570	9560	5
332	20241016	150000	192483620	9570	9570	9570	9570	0
333	20241016	145900	192483620	9570	9570	9570	9570	0
334	20241016	145800	192483620	9570	9570	9570	9570	0
335	20241016	145700	192483620	9570	9570	9570	9570	0
336	20241016	145600	192483620	9570	9570	9570	9570	0
337	20241016	145500	192483620	9570	9570	9570	9570	0
338	20241016	145400	192483620	9570	9570	9570	9570	0
339	20241016	145300	192483620	9570	9570	9570	9570	0
340	20241016	145200	192483620	9570	9570	9570	9570	0
341	20241016	145100	192483620	9570	9570	9570	9570	5
342	20241016	145000	192435770	9560	9560	9560	9560	0
343	20241016	144900	192435770	9560	9560	9560	9560	0
344	20241016	144800	192435770	9560	9560	9560	9560	0
345	20241016	144700	192435770	9560	9560	9560	9560	0
346	20241016	144600	192435770	9560	9560	9560	9560	5
347	20241016	144500	192387970	9560	9560	9560	9560	100
348	20241016	144400	191431970	9560	9560	9560	9560	0
349	20241016	144300	191431970	9560	9560	9560	9560	40
350	20241016	144200	191049570	9560	9560	9560	9560	0
351	20241016	144100	191049570	9560	9560	9560	9560	0
352	20241016	144000	191049570	9560	9560	9560	9560	0
353	20241016	143900	191049570	9560	9560	9560	9560	0
354	20241016	143800	191049570	9560	9560	9560	9560	1
355	20241016	143700	191040010	9540	9560	9560	9540	3
356	20241016	143600	191011350	9580	9580	9580	9580	0
357	20241016	143500	191011350	9580	9580	9580	9580	0
358	20241016	143400	191011350	9580	9580	9580	9580	0
359	20241016	143300	191011350	9580	9580	9580	9580	0
360	20241016	143200	191011350	9580	9580	9580	9580	0
361	20241016	143100	191011350	9580	9580	9580	9580	0
362	20241016	143000	191011350	9580	9580	9580	9580	0
363	20241016	142900	191011350	9580	9580	9580	9580	0
364	20241016	142800	191011350	9580	9580	9580	9580	0
365	20241016	142700	191011350	9580	9580	9580	9580	7
366	20241016	142600	190944290	9580	9580	9580	9580	0
367	20241016	142500	190944290	9580	9580	9580	9580	0
368	20241016	142400	190944290	9580	9580	9580	9580	2
369	20241016	142300	190925130	9530	9530	9530	9530	0
370	20241016	142200	190925130	9530	9530	9530	9530	1
371	20241016	142100	190915600	9580	9580	9580	9580	54
372	20241016	142000	190398280	9580	9580	9580	9580	1
373	20241016	141900	190388700	9530	9530	9530	9530	0
374	20241016	141800	190388700	9530	9530	9530	9530	54
375	20241016	141700	189874080	9590	9590	9590	9590	1
376	20241016	141600	189864490	9590	9590	9590	9590	0
377	20241016	141500	189864490	9590	9590	9590	9590	0
378	20241016	141400	189864490	9590	9590	9590	9590	1
379	20241016	141300	189854900	9600	9540	9600	9540	52
380	20241016	141200	189358700	9530	9540	9540	9530	30
381	20241016	141100	189072510	9540	9540	9540	9540	0
382	20241016	141000	189072510	9540	9540	9540	9540	0
383	20241016	140900	189072510	9540	9540	9540	9540	13
384	20241016	140800	188948490	9560	9560	9560	9560	0
385	20241016	140700	188948490	9560	9560	9560	9560	0
386	20241016	140600	188948490	9560	9560	9560	9560	0
387	20241016	140500	188948490	9560	9560	9560	9560	37
388	20241016	140400	188594770	9570	9570	9570	9570	202
389	20241016	140300	186661630	9570	9570	9570	9570	0
390	20241016	140200	186661630	9570	9570	9570	9570	0
391	20241016	140100	186661630	9570	9570	9570	9570	0
392	20241016	140000	186661630	9570	9570	9570	9570	0
393	20241016	135900	186661630	9570	9570	9570	9570	0
394	20241016	135800	186661630	9570	9580	9580	9570	48
395	20241016	135700	186202190	9620	9620	9620	9620	2
396	20241016	135600	186182950	9630	9630	9630	9630	0
397	20241016	135500	186182950	9630	9630	9630	9630	0
398	20241016	135400	186182950	9630	9630	9630	9630	0
399	20241016	135300	186182950	9630	9630	9630	9630	0
400	20241016	135200	186182950	9630	9630	9630	9630	0
401	20241016	135100	186182950	9630	9630	9630	9630	44
402	20241016	135000	185759230	9640	9640	9640	9640	0
403	20241016	134900	185759230	9640	9640	9640	9640	2
404	20241016	134800	185739950	9670	9670	9670	9670	0
405	20241016	134700	185739950	9670	9670	9670	9670	0
406	20241016	134600	185739950	9670	9670	9670	9670	0
407	20241016	134500	185739950	9670	9670	9670	9670	0
408	20241016	134400	185739950	9670	9670	9670	9670	0
409	20241016	134300	185739950	9670	9670	9670	9670	0
410	20241016	134200	185739950	9670	9670	9670	9670	0
411	20241016	134100	185739950	9670	9670	9670	9670	0
412	20241016	134000	185739950	9670	9670	9670	9670	0
413	20241016	133900	185739950	9670	9670	9670	9670	0
414	20241016	133800	185739950	9670	9670	9670	9670	0
415	20241016	133700	185739950	9670	9670	9670	9670	0
416	20241016	133600	185739950	9670	9670	9670	9670	0
417	20241016	133500	185739950	9670	9670	9670	9670	0
418	20241016	133400	185739950	9670	9670	9670	9670	0
419	20241016	133300	185739950	9670	9670	9670	9670	0
420	20241016	133200	185739950	9670	9630	9670	9630	3
421	20241016	133100	185711020	9640	9640	9640	9640	0
422	20241016	133000	185711020	9640	9640	9640	9640	4
423	20241016	132900	185672460	9640	9640	9640	9640	0
424	20241016	132800	185672460	9640	9640	9640	9640	3
425	20241016	132700	185643540	9640	9640	9640	9640	1
426	20241016	132600	185633900	9660	9660	9660	9660	0
427	20241016	132500	185633900	9660	9660	9660	9660	0
428	20241016	132400	185633900	9660	9660	9660	9660	0
429	20241016	132300	185633900	9660	9660	9660	9660	0
430	20241016	132200	185633900	9660	9660	9660	9660	0
431	20241016	132100	185633900	9660	9660	9660	9660	0
432	20241016	132000	185633900	9660	9660	9660	9660	5
433	20241016	131900	185585600	9660	9660	9660	9660	0
434	20241016	131800	185585600	9660	9660	9660	9660	0
435	20241016	131700	185585600	9660	9660	9660	9660	7
436	20241016	131600	185517980	9660	9660	9660	9660	1
437	20241016	131500	185508320	9520	9570	9570	9520	63
438	20241016	131400	184907140	9670	9670	9670	9670	0
439	20241016	131300	184907140	9670	9670	9670	9670	2
440	20241016	131200	184887800	9690	9690	9690	9690	0
441	20241016	131100	184887800	9690	9650	9690	9650	4
442	20241016	131000	184849160	9650	9650	9650	9650	56
443	20241016	130900	184308760	9650	9600	9650	9600	175
444	20241016	130800	182628360	9600	9600	9600	9600	73
445	20241016	130700	181927560	9600	9600	9600	9600	64
446	20241016	130600	181313160	9600	9590	9600	9590	53
447	20241016	130500	180804660	9600	9600	9600	9600	64
448	20241016	130400	180190260	9600	9600	9600	9600	75
449	20241016	130300	179470260	9600	9600	9600	9600	62
450	20241016	130200	178875060	9570	9570	9570	9570	77
451	20241016	130100	178138170	9570	9570	9570	9570	73
452	20241016	130000	177439560	9570	9560	9570	9560	67
453	20241016	125900	176798860	9560	9560	9560	9560	68
454	20241016	125800	176148780	9560	9560	9560	9560	0
455	20241016	125700	176148780	9560	9560	9560	9560	0
456	20241016	125600	176148780	9560	9540	9560	9540	253
457	20241016	125500	173732700	9540	9540	9540	9540	1
458	20241016	125400	173723160	9540	9540	9540	9540	0
459	20241016	125300	173723160	9540	9540	9540	9540	9
460	20241016	125200	173637300	9540	9540	9540	9540	80
461	20241016	125100	172874100	9540	9540	9540	9540	0
462	20241016	125000	172874100	9540	9530	9540	9530	46
463	20241016	124900	172435700	9510	9510	9510	9510	0
464	20241016	124800	172435700	9510	9510	9510	9510	0
465	20241016	124700	172435700	9510	9510	9510	9510	0
466	20241016	124600	172435700	9510	9540	9540	9510	92
467	20241016	124500	171559540	9540	9540	9540	9540	1
468	20241016	124400	171550000	9530	9530	9530	9530	20
469	20241016	124300	171359400	9540	9540	9540	9540	6
470	20241016	124200	171302160	9540	9540	9540	9540	0
471	20241016	124100	171302160	9540	9540	9540	9540	2
472	20241016	124000	171283080	9500	9500	9500	9500	0
473	20241016	123900	171283080	9500	9520	9550	9490	1519
474	20241016	123800	156846830	9520	9520	9550	9510	541
475	20241016	123700	151699070	9530	9600	9600	9530	849
476	20241016	123600	143591470	9600	9600	9600	9600	0
477	20241016	123500	143591470	9600	9600	9600	9600	0
478	20241016	123400	143591470	9600	9600	9600	9600	9
479	20241016	123300	143505070	9600	9600	9600	9600	0
480	20241016	123200	143505070	9600	9600	9600	9600	0
481	20241016	123100	143505070	9600	9600	9600	9600	0
482	20241016	123000	143505070	9600	9600	9600	9600	0
483	20241016	122900	143505070	9600	9600	9600	9600	0
484	20241016	122800	143505070	9600	9600	9600	9600	3
485	20241016	122700	143476270	9560	9560	9560	9560	1
486	20241016	122600	143466710	9600	9600	9600	9600	0
487	20241016	122500	143466710	9600	9600	9600	9600	0
488	20241016	122400	143466710	9600	9600	9600	9600	0
489	20241016	122300	143466710	9600	9600	9600	9600	0
490	20241016	122200	143466710	9600	9600	9600	9600	0
491	20241016	122100	143466710	9600	9600	9600	9600	0
492	20241016	122000	143466710	9600	9550	9600	9550	14
493	20241016	121900	143332960	9600	9600	9600	9600	0
494	20241016	121800	143332960	9600	9600	9600	9600	0
495	20241016	121700	143332960	9600	9600	9600	9600	1
496	20241016	121600	143323360	9600	9600	9600	9600	6
497	20241016	121500	143265760	9600	9600	9600	9600	32
498	20241016	121400	142958560	9600	9600	9600	9600	0
499	20241016	121300	142958560	9600	9600	9600	9600	3
500	20241016	121200	142929760	9540	9550	9550	9540	55
501	20241016	121100	142404960	9540	9540	9540	9540	0
502	20241016	121000	142404960	9540	9540	9540	9540	0
503	20241016	120900	142404960	9540	9540	9540	9540	110
504	20241016	120800	141355560	9530	9540	9540	9530	750
505	20241016	120700	134205450	9640	9640	9640	9640	8
506	20241016	120600	134128330	9570	9570	9570	9570	11
507	20241016	120500	134023060	9540	9620	9620	9540	500
508	20241016	120400	129235000	9630	9630	9630	9630	0
509	20241016	120300	129235000	9630	9630	9630	9630	0
510	20241016	120200	129235000	9630	9640	9640	9630	347
511	20241016	120100	125893270	9630	9630	9630	9630	0
512	20241016	120000	125893270	9630	9630	9630	9630	0
513	20241016	115900	125893270	9630	9630	9630	9630	88
514	20241016	115800	125045830	9640	9640	9640	9640	0
515	20241016	115700	125045830	9640	9640	9640	9640	0
516	20241016	115600	125045830	9640	9640	9640	9640	0
517	20241016	115500	125045830	9640	9640	9640	9640	0
518	20241016	115400	125045830	9640	9640	9640	9640	0
519	20241016	115300	125045830	9640	9640	9640	9640	0
520	20241016	115200	125045830	9640	9640	9640	9640	0
521	20241016	115100	125045830	9640	9640	9640	9640	0
522	20241016	115000	125045830	9640	9640	9640	9640	5
523	20241016	114900	124997630	9640	9640	9640	9640	0
524	20241016	114800	124997630	9640	9640	9640	9640	2
525	20241016	114700	124978350	9650	9650	9650	9650	0
526	20241016	114600	124978350	9650	9650	9650	9650	0
527	20241016	114500	124978350	9650	9650	9650	9650	0
528	20241016	114400	124978350	9650	9650	9650	9650	0
529	20241016	114300	124978350	9650	9650	9650	9650	0
530	20241016	114200	124978350	9650	9650	9650	9650	0
531	20241016	114100	124978350	9650	9650	9650	9650	10
532	20241016	114000	124881850	9650	9650	9650	9650	0
533	20241016	113900	124881850	9650	9650	9650	9650	0
534	20241016	113800	124881850	9650	9650	9650	9650	0
535	20241016	113700	124881850	9650	9650	9650	9650	0
536	20241016	113600	124881850	9650	9650	9650	9650	0
537	20241016	113500	124881850	9650	9650	9650	9650	0
538	20241016	113400	124881850	9650	9650	9650	9650	1
539	20241016	113300	124872200	9600	9650	9650	9600	151
540	20241016	113200	123422550	9650	9650	9650	9650	1
541	20241016	113100	123412900	9610	9610	9610	9610	0
542	20241016	113000	123412900	9610	9610	9610	9610	0
543	20241016	112900	123412900	9610	9610	9610	9610	11
544	20241016	112800	123307190	9600	9600	9600	9600	0
545	20241016	112700	123307190	9600	9600	9600	9600	0
546	20241016	112600	123307190	9600	9600	9600	9600	727
547	20241016	112500	116327990	9650	9650	9650	9650	0
548	20241016	112400	116327990	9650	9650	9650	9650	0
549	20241016	112300	116327990	9650	9650	9650	9650	1
550	20241016	112200	116318340	9650	9650	9650	9650	60
551	20241016	112100	115739340	9650	9650	9650	9650	0
552	20241016	112000	115739340	9650	9640	9650	9640	6
553	20241016	111900	115681490	9640	9640	9640	9640	0
554	20241016	111800	115681490	9640	9640	9640	9640	10
555	20241016	111700	115585090	9690	9600	9690	9510	3015
556	20241016	111600	86763110	9600	9630	9630	9600	1000
557	20241016	111500	77151720	9640	9640	9640	9640	0
558	20241016	111400	77151720	9640	9640	9640	9640	0
559	20241016	111300	77151720	9640	9640	9640	9640	101
560	20241016	111200	76178080	9650	9650	9650	9650	2
561	20241016	111100	76158780	9680	9680	9680	9680	0
562	20241016	111000	76158780	9680	9680	9680	9680	55
563	20241016	110900	75626380	9660	9660	9660	9660	1
564	20241016	110800	75616720	9680	9680	9680	9680	1
565	20241016	110700	75607040	9680	9680	9680	9680	1
566	20241016	110600	75597360	9640	9640	9640	9640	0
567	20241016	110500	75597360	9640	9640	9640	9640	0
568	20241016	110400	75597360	9640	9640	9640	9640	1
569	20241016	110300	75587720	9670	9670	9670	9670	0
570	20241016	110200	75587720	9670	9650	9670	9630	961
571	20241016	110100	66324730	9660	9660	9660	9660	57
572	20241016	110000	65774110	9670	9670	9670	9670	0
573	20241016	105900	65774110	9670	9670	9670	9670	0
574	20241016	105800	65774110	9670	9670	9670	9670	0
575	20241016	105700	65774110	9670	9670	9670	9670	0
576	20241016	105600	65774110	9670	9670	9670	9670	0
577	20241016	105500	65774110	9670	9670	9670	9670	0
578	20241016	105400	65774110	9670	9670	9670	9670	0
579	20241016	105300	65774110	9670	9670	9670	9670	0
580	20241016	105200	65774110	9670	9670	9670	9670	0
581	20241016	105100	65774110	9670	9670	9670	9670	0
582	20241016	105000	65774110	9670	9670	9670	9670	0
583	20241016	104900	65774110	9670	9670	9670	9670	20
584	20241016	104800	65580710	9710	9710	9710	9710	0
585	20241016	104700	65580710	9710	9710	9710	9710	0
586	20241016	104600	65580710	9710	9710	9710	9710	0
587	20241016	104500	65580710	9710	9710	9710	9710	0
588	20241016	104400	65580710	9710	9710	9710	9710	0
589	20241016	104300	65580710	9710	9710	9710	9710	0
590	20241016	104200	65580710	9710	9710	9710	9710	0
591	20241016	104100	65580710	9710	9710	9710	9710	0
592	20241016	104000	65580710	9710	9710	9710	9710	0
593	20241016	103900	65580710	9710	9710	9710	9710	0
594	20241016	103800	65580710	9710	9690	9710	9690	22
595	20241016	103700	65367370	9700	9700	9700	9700	27
596	20241016	103600	65105470	9660	9660	9660	9660	0
597	20241016	103500	65105470	9660	9700	9710	9640	1791
598	20241016	103400	47824820	9690	9690	9690	9690	0
599	20241016	103300	47824820	9690	9690	9690	9690	0
600	20241016	103200	47824820	9690	9690	9690	9690	0
601	20241016	103100	47824820	9690	9690	9690	9690	6
602	20241016	103000	47766680	9720	9720	9720	9720	0
603	20241016	102900	47766680	9720	9720	9720	9720	0
604	20241016	102800	47766680	9720	9720	9720	9720	0
605	20241016	102700	47766680	9720	9720	9720	9720	0
606	20241016	102600	47766680	9720	9720	9720	9720	0
607	20241016	102500	47766680	9720	9720	9720	9720	0
608	20241016	102400	47766680	9720	9720	9720	9720	0
609	20241016	102300	47766680	9720	9720	9720	9720	1
610	20241016	102200	47756960	9710	9710	9710	9710	0
611	20241016	102100	47756960	9710	9710	9710	9710	0
612	20241016	102000	47756960	9710	9710	9710	9710	0
613	20241016	101900	47756960	9710	9710	9710	9710	86
614	20241016	101800	46921900	9710	9710	9710	9710	0
615	20241016	101700	46921900	9710	9710	9710	9710	39
616	20241016	101600	46543210	9710	9710	9710	9710	1
617	20241016	101500	46533500	9700	9700	9700	9700	0
618	20241016	101400	46533500	9700	9700	9700	9700	0
619	20241016	101300	46533500	9700	9700	9700	9700	0
620	20241016	101200	46533500	9700	9700	9700	9700	1
621	20241016	101100	46523800	9700	9660	9710	9660	54
622	20241016	101000	46001760	9660	9680	9680	9660	455
623	20241016	100900	41603300	9710	9710	9710	9710	0
624	20241016	100800	41603300	9710	9710	9710	9710	0
625	20241016	100700	41603300	9710	9710	9710	9710	0
626	20241016	100600	41603300	9710	9710	9710	9710	81
627	20241016	100500	40816790	9670	9670	9670	9670	0
628	20241016	100400	40816790	9670	9670	9670	9670	30
629	20241016	100300	40526690	9700	9700	9700	9700	0
630	20241016	100200	40526690	9700	9700	9700	9700	0
631	20241016	100100	40526690	9700	9700	9700	9700	0
632	20241016	100000	40526690	9700	9700	9700	9700	0
633	20241016	095900	40526690	9700	9700	9700	9700	0
634	20241016	095800	40526690	9700	9700	9700	9700	0
635	20241016	095700	40526690	9700	9680	9700	9670	151
636	20241016	095600	39065940	9680	9680	9680	9680	0
637	20241016	095500	39065940	9680	9680	9680	9680	35
638	20241016	095400	38727140	9680	9680	9680	9680	39
639	20241016	095300	38349620	9680	9680	9680	9680	0
640	20241016	095200	38349620	9680	9680	9680	9680	1
641	20241016	095100	38339940	9670	9670	9670	9670	20
642	20241016	095000	38146540	9660	9660	9660	9660	0
643	20241016	094900	38146540	9660	9680	9680	9660	500
644	20241016	094800	33309200	9690	9690	9690	9690	125
645	20241016	094700	32097950	9690	9690	9690	9690	0
646	20241016	094600	32097950	9690	9690	9690	9690	75
647	20241016	094500	31371200	9680	9690	9690	9680	776
648	20241016	094400	23854520	9750	9750	9750	9750	0
649	20241016	094300	23854520	9750	9750	9750	9750	0
650	20241016	094200	23854520	9750	9750	9750	9750	3
651	20241016	094100	23825270	9750	9750	9750	9750	1
652	20241016	094000	23815520	9690	9690	9690	9690	0
653	20241016	093900	23815520	9690	9710	9710	9690	49
654	20241016	093800	23340380	9690	9690	9690	9690	0
655	20241016	093700	23340380	9690	9690	9690	9690	0
656	20241016	093600	23340380	9690	9690	9690	9690	0
657	20241016	093500	23340380	9690	9690	9690	9690	0
658	20241016	093400	23340380	9690	9690	9690	9690	0
659	20241016	093300	23340380	9690	9690	9690	9690	0
660	20241016	093200	23340380	9690	9690	9690	9690	0
661	20241016	093100	23340380	9690	9690	9690	9690	0
662	20241016	093000	23340380	9690	9690	9690	9690	8
663	20241016	092900	23262860	9680	9680	9680	9680	0
664	20241016	092800	23262860	9680	9680	9680	9680	0
665	20241016	092700	23262860	9680	9680	9680	9680	0
666	20241016	092600	23262860	9680	9680	9680	9680	9
667	20241016	092500	23175740	9680	9700	9700	9680	153
668	20241016	092400	21694350	9690	9690	9690	9690	1
669	20241016	092300	21684660	9690	9690	9690	9690	0
670	20241016	092200	21684660	9690	9690	9690	9690	0
671	20241016	092100	21684660	9690	9690	9690	9690	150
672	20241016	092000	20231160	9680	9680	9680	9680	1
673	20241016	091900	20221480	9680	9680	9680	9680	0
674	20241016	091800	20221480	9680	9680	9680	9680	0
675	20241016	091700	20221480	9680	9680	9680	9680	52
676	20241016	091600	19718120	9680	9680	9680	9680	0
677	20241016	091500	19718120	9680	9680	9680	9680	11
678	20241016	091400	19611640	9830	9830	9830	9830	0
679	20241016	091300	19611640	9830	9830	9830	9830	0
680	20241016	091200	19611640	9830	9780	9830	9780	102
681	20241016	091100	18610590	9850	9850	9850	9850	0
682	20241016	091000	18610590	9850	9850	9850	9850	0
683	20241016	090900	18610590	9850	9850	9850	9850	0
684	20241016	090800	18610590	9850	9850	9850	9850	0
685	20241016	090700	18610590	9850	9660	9860	9660	216
686	20241016	090600	16495530	9650	9650	9650	9650	270
687	20241016	090500	13890030	9650	9650	9650	9650	1
688	20241016	090400	13880380	9660	9620	9660	9620	139
689	20241016	090300	12541640	9620	9620	9620	9620	0
690	20241016	090200	12541640	9620	9620	9620	9620	151
691	20241016	090100	11089020	9680	9680	9680	9680	579
692	20241016	090000	5484300	9700	9800	9800	9700	565