KissMeData/256940/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205500	118155940	5820	5820	5820	5820	811
3	20241016	205400	118155940	5820	5820	5820	5820	0
4	20241016	205300	118155940	5820	5820	5820	5820	0
5	20241016	205200	118155940	5820	5820	5820	5820	0
6	20241016	205100	118155940	5820	5820	5820	5820	0
7	20241016	205000	118155940	5820	5820	5820	5820	0
8	20241016	204900	118155940	5820	5820	5820	5820	0
9	20241016	204800	118155940	5820	5820	5820	5820	0
10	20241016	204700	118155940	5820	5820	5820	5820	0
11	20241016	204600	118155940	5820	5820	5820	5820	0
12	20241016	204500	118155940	5820	5820	5820	5820	0
13	20241016	204400	118155940	5820	5820	5820	5820	0
14	20241016	204300	118155940	5820	5820	5820	5820	0
15	20241016	204200	118155940	5820	5820	5820	5820	0
16	20241016	204100	118155940	5820	5820	5820	5820	0
17	20241016	204000	118155940	5820	5820	5820	5820	0
18	20241016	203900	118155940	5820	5820	5820	5820	0
19	20241016	203800	118155940	5820	5820	5820	5820	0
20	20241016	203700	118155940	5820	5820	5820	5820	0
21	20241016	203600	118155940	5820	5820	5820	5820	0
22	20241016	203500	118155940	5820	5820	5820	5820	0
23	20241016	203400	118155940	5820	5820	5820	5820	0
24	20241016	203300	118155940	5820	5820	5820	5820	0
25	20241016	203200	118155940	5820	5820	5820	5820	0
26	20241016	203100	118155940	5820	5820	5820	5820	0
27	20241016	203000	118155940	5820	5820	5820	5820	0
28	20241016	202900	118155940	5820	5820	5820	5820	0
29	20241016	202800	118155940	5820	5820	5820	5820	0
30	20241016	202700	118155940	5820	5820	5820	5820	0
31	20241016	202600	118155940	5820	5820	5820	5820	0
32	20241016	202500	118155940	5820	5820	5820	5820	811
33	20241016	202400	118155940	5820	5820	5820	5820	0
34	20241016	202300	118155940	5820	5820	5820	5820	0
35	20241016	202200	118155940	5820	5820	5820	5820	0
36	20241016	202100	118155940	5820	5820	5820	5820	0
37	20241016	202000	118155940	5820	5820	5820	5820	0
38	20241016	201900	118155940	5820	5820	5820	5820	0
39	20241016	201800	118155940	5820	5820	5820	5820	0
40	20241016	201700	118155940	5820	5820	5820	5820	0
41	20241016	201600	118155940	5820	5820	5820	5820	0
42	20241016	201500	118155940	5820	5820	5820	5820	0
43	20241016	201400	118155940	5820	5820	5820	5820	0
44	20241016	201300	118155940	5820	5820	5820	5820	0
45	20241016	201200	118155940	5820	5820	5820	5820	0
46	20241016	201100	118155940	5820	5820	5820	5820	0
47	20241016	201000	118155940	5820	5820	5820	5820	0
48	20241016	200900	118155940	5820	5820	5820	5820	0
49	20241016	200800	118155940	5820	5820	5820	5820	0
50	20241016	200700	118155940	5820	5820	5820	5820	0
51	20241016	200600	118155940	5820	5820	5820	5820	0
52	20241016	200500	118155940	5820	5820	5820	5820	0
53	20241016	200400	118155940	5820	5820	5820	5820	0
54	20241016	200300	118155940	5820	5820	5820	5820	0
55	20241016	200200	118155940	5820	5820	5820	5820	0
56	20241016	200100	118155940	5820	5820	5820	5820	0
57	20241016	200000	118155940	5820	5820	5820	5820	0
58	20241016	195900	118155940	5820	5820	5820	5820	0
59	20241016	195800	118155940	5820	5820	5820	5820	0
60	20241016	195700	118155940	5820	5820	5820	5820	0
61	20241016	195600	118155940	5820	5820	5820	5820	0
62	20241016	195500	118155940	5820	5820	5820	5820	811
63	20241016	195400	118155940	5820	5820	5820	5820	0
64	20241016	195300	118155940	5820	5820	5820	5820	0
65	20241016	195200	118155940	5820	5820	5820	5820	0
66	20241016	195100	118155940	5820	5820	5820	5820	0
67	20241016	195000	118155940	5820	5820	5820	5820	0
68	20241016	194900	118155940	5820	5820	5820	5820	0
69	20241016	194800	118155940	5820	5820	5820	5820	0
70	20241016	194700	118155940	5820	5820	5820	5820	0
71	20241016	194600	118155940	5820	5820	5820	5820	0
72	20241016	194500	118155940	5820	5820	5820	5820	0
73	20241016	194400	118155940	5820	5820	5820	5820	0
74	20241016	194300	118155940	5820	5820	5820	5820	0
75	20241016	194200	118155940	5820	5820	5820	5820	0
76	20241016	194100	118155940	5820	5820	5820	5820	0
77	20241016	194000	118155940	5820	5820	5820	5820	0
78	20241016	193900	118155940	5820	5820	5820	5820	0
79	20241016	193800	118155940	5820	5820	5820	5820	0
80	20241016	193700	118155940	5820	5820	5820	5820	0
81	20241016	193600	118155940	5820	5820	5820	5820	0
82	20241016	193500	118155940	5820	5820	5820	5820	0
83	20241016	193400	118155940	5820	5820	5820	5820	0
84	20241016	193300	118155940	5820	5820	5820	5820	0
85	20241016	193200	118155940	5820	5820	5820	5820	0
86	20241016	193100	118155940	5820	5820	5820	5820	0
87	20241016	193000	118155940	5820	5820	5820	5820	0
88	20241016	192900	118155940	5820	5820	5820	5820	0
89	20241016	192800	118155940	5820	5820	5820	5820	0
90	20241016	192700	118155940	5820	5820	5820	5820	0
91	20241016	192600	118155940	5820	5820	5820	5820	0
92	20241016	192500	118155940	5820	5820	5820	5820	811
93	20241016	192400	118155940	5820	5820	5820	5820	0
94	20241016	192300	118155940	5820	5820	5820	5820	0
95	20241016	192200	118155940	5820	5820	5820	5820	0
96	20241016	192100	118155940	5820	5820	5820	5820	0
97	20241016	192000	118155940	5820	5820	5820	5820	0
98	20241016	191900	118155940	5820	5820	5820	5820	0
99	20241016	191800	118155940	5820	5820	5820	5820	0
100	20241016	191700	118155940	5820	5820	5820	5820	0
101	20241016	191600	118155940	5820	5820	5820	5820	0
102	20241016	191500	118155940	5820	5820	5820	5820	0
103	20241016	191400	118155940	5820	5820	5820	5820	0
104	20241016	191300	118155940	5820	5820	5820	5820	0
105	20241016	191200	118155940	5820	5820	5820	5820	0
106	20241016	191100	118155940	5820	5820	5820	5820	0
107	20241016	191000	118155940	5820	5820	5820	5820	0
108	20241016	190900	118155940	5820	5820	5820	5820	0
109	20241016	190800	118155940	5820	5820	5820	5820	0
110	20241016	190700	118155940	5820	5820	5820	5820	0
111	20241016	190600	118155940	5820	5820	5820	5820	0
112	20241016	190500	118155940	5820	5820	5820	5820	0
113	20241016	190400	118155940	5820	5820	5820	5820	0
114	20241016	190300	118155940	5820	5820	5820	5820	0
115	20241016	190200	118155940	5820	5820	5820	5820	0
116	20241016	190100	118155940	5820	5820	5820	5820	0
117	20241016	190000	118155940	5820	5820	5820	5820	0
118	20241016	185900	118155940	5820	5820	5820	5820	0
119	20241016	185800	118155940	5820	5820	5820	5820	0
120	20241016	185700	118155940	5820	5820	5820	5820	0
121	20241016	185600	118155940	5820	5820	5820	5820	0
122	20241016	185500	118155940	5820	5820	5820	5820	811
123	20241016	185400	118155940	5820	5820	5820	5820	0
124	20241016	185300	118155940	5820	5820	5820	5820	0
125	20241016	185200	118155940	5820	5820	5820	5820	0
126	20241016	185100	118155940	5820	5820	5820	5820	0
127	20241016	185000	118155940	5820	5820	5820	5820	0
128	20241016	184900	118155940	5820	5820	5820	5820	0
129	20241016	184800	118155940	5820	5820	5820	5820	0
130	20241016	184700	118155940	5820	5820	5820	5820	0
131	20241016	184600	118155940	5820	5820	5820	5820	0
132	20241016	184500	118155940	5820	5820	5820	5820	0
133	20241016	184400	118155940	5820	5820	5820	5820	0
134	20241016	184300	118155940	5820	5820	5820	5820	0
135	20241016	184200	118155940	5820	5820	5820	5820	0
136	20241016	184100	118155940	5820	5820	5820	5820	0
137	20241016	184000	118155940	5820	5820	5820	5820	0
138	20241016	183900	118155940	5820	5820	5820	5820	0
139	20241016	183800	118155940	5820	5820	5820	5820	0
140	20241016	183700	118155940	5820	5820	5820	5820	0
141	20241016	183600	118155940	5820	5820	5820	5820	0
142	20241016	183500	118155940	5820	5820	5820	5820	0
143	20241016	183400	118155940	5820	5820	5820	5820	0
144	20241016	183300	118155940	5820	5820	5820	5820	0
145	20241016	183200	118155940	5820	5820	5820	5820	0
146	20241016	183100	118155940	5820	5820	5820	5820	0
147	20241016	183000	118155940	5820	5820	5820	5820	0
148	20241016	182900	118155940	5820	5820	5820	5820	0
149	20241016	182800	118155940	5820	5820	5820	5820	0
150	20241016	182700	118155940	5820	5820	5820	5820	0
151	20241016	182600	118155940	5820	5820	5820	5820	0
152	20241016	182500	118155940	5820	5820	5820	5820	811
153	20241016	182400	118155940	5820	5820	5820	5820	0
154	20241016	182300	118155940	5820	5820	5820	5820	0
155	20241016	182200	118155940	5820	5820	5820	5820	0
156	20241016	182100	118155940	5820	5820	5820	5820	0
157	20241016	182000	118155940	5820	5820	5820	5820	0
158	20241016	181900	118155940	5820	5820	5820	5820	0
159	20241016	181800	118155940	5820	5820	5820	5820	0
160	20241016	181700	118155940	5820	5820	5820	5820	0
161	20241016	181600	118155940	5820	5820	5820	5820	0
162	20241016	181500	118155940	5820	5820	5820	5820	0
163	20241016	181400	118155940	5820	5820	5820	5820	0
164	20241016	181300	118155940	5820	5820	5820	5820	0
165	20241016	181200	118155940	5820	5820	5820	5820	0
166	20241016	181100	118155940	5820	5820	5820	5820	0
167	20241016	181000	118155940	5820	5820	5820	5820	0
168	20241016	180900	118155940	5820	5820	5820	5820	0
169	20241016	180800	118155940	5820	5820	5820	5820	0
170	20241016	180700	118155940	5820	5820	5820	5820	0
171	20241016	180600	118155940	5820	5820	5820	5820	0
172	20241016	180500	118155940	5820	5820	5820	5820	0
173	20241016	180400	118155940	5820	5820	5820	5820	0
174	20241016	180300	118155940	5820	5820	5820	5820	0
175	20241016	180200	118155940	5820	5820	5820	5820	0
176	20241016	180100	118155940	5820	5820	5820	5820	0
177	20241016	180000	118155940	5820	5820	5820	5820	0
178	20241016	175900	118155940	5820	5820	5820	5820	0
179	20241016	175800	118155940	5820	5820	5820	5820	0
180	20241016	175700	118155940	5820	5820	5820	5820	0
181	20241016	175600	118155940	5820	5820	5820	5820	0
182	20241016	175500	118155940	5820	5820	5820	5820	811
183	20241016	175400	118155940	5820	5820	5820	5820	0
184	20241016	175300	118155940	5820	5820	5820	5820	0
185	20241016	175200	118155940	5820	5820	5820	5820	0
186	20241016	175100	118155940	5820	5820	5820	5820	0
187	20241016	175000	118155940	5820	5820	5820	5820	0
188	20241016	174900	118155940	5820	5820	5820	5820	0
189	20241016	174800	118155940	5820	5820	5820	5820	0
190	20241016	174700	118155940	5820	5820	5820	5820	0
191	20241016	174600	118155940	5820	5820	5820	5820	0
192	20241016	174500	118155940	5820	5820	5820	5820	0
193	20241016	174400	118155940	5820	5820	5820	5820	0
194	20241016	174300	118155940	5820	5820	5820	5820	0
195	20241016	174200	118155940	5820	5820	5820	5820	0
196	20241016	174100	118155940	5820	5820	5820	5820	0
197	20241016	174000	118155940	5820	5820	5820	5820	0
198	20241016	173900	118155940	5820	5820	5820	5820	0
199	20241016	173800	118155940	5820	5820	5820	5820	0
200	20241016	173700	118155940	5820	5820	5820	5820	0
201	20241016	173600	118155940	5820	5820	5820	5820	0
202	20241016	173500	118155940	5820	5820	5820	5820	0
203	20241016	173400	118155940	5820	5820	5820	5820	0
204	20241016	173300	118155940	5820	5820	5820	5820	0
205	20241016	173200	118155940	5820	5820	5820	5820	0
206	20241016	173100	118155940	5820	5820	5820	5820	0
207	20241016	173000	118155940	5820	5820	5820	5820	0
208	20241016	172900	118155940	5820	5820	5820	5820	0
209	20241016	172800	118155940	5820	5820	5820	5820	0
210	20241016	172700	118155940	5820	5820	5820	5820	0
211	20241016	172600	118155940	5820	5820	5820	5820	0
212	20241016	172500	118155940	5820	5820	5820	5820	811
213	20241016	172400	118155940	5820	5820	5820	5820	0
214	20241016	172300	118155940	5820	5820	5820	5820	0
215	20241016	172200	118155940	5820	5820	5820	5820	0
216	20241016	172100	118155940	5820	5820	5820	5820	0
217	20241016	172000	118155940	5820	5820	5820	5820	0
218	20241016	171900	118155940	5820	5820	5820	5820	0
219	20241016	171800	118155940	5820	5820	5820	5820	0
220	20241016	171700	118155940	5820	5820	5820	5820	0
221	20241016	171600	118155940	5820	5820	5820	5820	0
222	20241016	171500	118155940	5820	5820	5820	5820	0
223	20241016	171400	118155940	5820	5820	5820	5820	0
224	20241016	171300	118155940	5820	5820	5820	5820	0
225	20241016	171200	118155940	5820	5820	5820	5820	0
226	20241016	171100	118155940	5820	5820	5820	5820	0
227	20241016	171000	118155940	5820	5820	5820	5820	0
228	20241016	170900	118155940	5820	5820	5820	5820	0
229	20241016	170800	118155940	5820	5820	5820	5820	0
230	20241016	170700	118155940	5820	5820	5820	5820	0
231	20241016	170600	118155940	5820	5820	5820	5820	0
232	20241016	170500	118155940	5820	5820	5820	5820	0
233	20241016	170400	118155940	5820	5820	5820	5820	0
234	20241016	170300	118155940	5820	5820	5820	5820	0
235	20241016	170200	118155940	5820	5820	5820	5820	0
236	20241016	170100	118155940	5820	5820	5820	5820	0
237	20241016	170000	118155940	5820	5820	5820	5820	0
238	20241016	165900	118155940	5820	5820	5820	5820	0
239	20241016	165800	118155940	5820	5820	5820	5820	0
240	20241016	165700	118155940	5820	5820	5820	5820	0
241	20241016	165600	118155940	5820	5820	5820	5820	0
242	20241016	165500	118155940	5820	5820	5820	5820	811
243	20241016	165400	118155940	5820	5820	5820	5820	0
244	20241016	165300	118155940	5820	5820	5820	5820	0
245	20241016	165200	118155940	5820	5820	5820	5820	0
246	20241016	165100	118155940	5820	5820	5820	5820	0
247	20241016	165000	118155940	5820	5820	5820	5820	0
248	20241016	164900	118155940	5820	5820	5820	5820	0
249	20241016	164800	118155940	5820	5820	5820	5820	0
250	20241016	164700	118155940	5820	5820	5820	5820	0
251	20241016	164600	118155940	5820	5820	5820	5820	0
252	20241016	164500	118155940	5820	5820	5820	5820	0
253	20241016	164400	118155940	5820	5820	5820	5820	0
254	20241016	164300	118155940	5820	5820	5820	5820	0
255	20241016	164200	118155940	5820	5820	5820	5820	0
256	20241016	164100	118155940	5820	5820	5820	5820	0
257	20241016	164000	118155940	5820	5820	5820	5820	0
258	20241016	163900	118155940	5820	5820	5820	5820	0
259	20241016	163800	118155940	5820	5820	5820	5820	0
260	20241016	163700	118155940	5820	5820	5820	5820	0
261	20241016	163600	118155940	5820	5820	5820	5820	0
262	20241016	163500	118155940	5820	5820	5820	5820	0
263	20241016	163400	118155940	5820	5820	5820	5820	0
264	20241016	163300	118155940	5820	5820	5820	5820	0
265	20241016	163200	118155940	5820	5820	5820	5820	0
266	20241016	163100	118155940	5820	5820	5820	5820	0
267	20241016	163000	118155940	5820	5820	5820	5820	0
268	20241016	162900	118155940	5820	5820	5820	5820	0
269	20241016	162800	118155940	5820	5820	5820	5820	0
270	20241016	162700	118155940	5820	5820	5820	5820	0
271	20241016	162600	118155940	5820	5820	5820	5820	0
272	20241016	162500	118155940	5820	5820	5820	5820	811
273	20241016	162400	118155940	5820	5820	5820	5820	0
274	20241016	162300	118155940	5820	5820	5820	5820	0
275	20241016	162200	118155940	5820	5820	5820	5820	0
276	20241016	162100	118155940	5820	5820	5820	5820	0
277	20241016	162000	118155940	5820	5820	5820	5820	0
278	20241016	161900	118155940	5820	5820	5820	5820	0
279	20241016	161800	118155940	5820	5820	5820	5820	0
280	20241016	161700	118155940	5820	5820	5820	5820	0
281	20241016	161600	118155940	5820	5820	5820	5820	0
282	20241016	161500	118155940	5820	5820	5820	5820	0
283	20241016	161400	118155940	5820	5820	5820	5820	0
284	20241016	161300	118155940	5820	5820	5820	5820	0
285	20241016	161200	118155940	5820	5820	5820	5820	0
286	20241016	161100	118155940	5820	5820	5820	5820	0
287	20241016	161000	118155940	5820	5820	5820	5820	0
288	20241016	160900	118155940	5820	5820	5820	5820	0
289	20241016	160800	118155940	5820	5820	5820	5820	0
290	20241016	160700	118155940	5820	5820	5820	5820	0
291	20241016	160600	118155940	5820	5820	5820	5820	0
292	20241016	160500	118155940	5820	5820	5820	5820	0
293	20241016	160400	118155940	5820	5820	5820	5820	0
294	20241016	160300	118155940	5820	5820	5820	5820	0
295	20241016	160200	118155940	5820	5820	5820	5820	0
296	20241016	160100	118155940	5820	5820	5820	5820	0
297	20241016	160000	118155940	5820	5820	5820	5820	0
298	20241016	155900	118155940	5820	5820	5820	5820	0
299	20241016	155800	118155940	5820	5820	5820	5820	0
300	20241016	155700	118155940	5820	5820	5820	5820	0
301	20241016	155600	118155940	5820	5820	5820	5820	0
302	20241016	155500	118155940	5820	5820	5820	5820	811
303	20241016	155400	118155940	5820	5820	5820	5820	0
304	20241016	155300	118155940	5820	5820	5820	5820	0
305	20241016	155200	118155940	5820	5820	5820	5820	0
306	20241016	155100	118155940	5820	5820	5820	5820	0
307	20241016	155000	118155940	5820	5820	5820	5820	0
308	20241016	154900	118155940	5820	5820	5820	5820	0
309	20241016	154800	118155940	5820	5820	5820	5820	0
310	20241016	154700	118155940	5820	5820	5820	5820	0
311	20241016	154600	118155940	5820	5820	5820	5820	0
312	20241016	154500	118155940	5820	5820	5820	5820	0
313	20241016	154400	118155940	5820	5820	5820	5820	0
314	20241016	154300	118155940	5820	5820	5820	5820	0
315	20241016	154200	118155940	5820	5820	5820	5820	0
316	20241016	154100	118155940	5820	5820	5820	5820	0
317	20241016	154000	118155940	5820	5820	5820	5820	0
318	20241016	153900	118155940	5820	5820	5820	5820	0
319	20241016	153800	118155940	5820	5820	5820	5820	0
320	20241016	153700	118155940	5820	5820	5820	5820	0
321	20241016	153600	118155940	5820	5820	5820	5820	0
322	20241016	153500	118155940	5820	5820	5820	5820	0
323	20241016	153400	118155940	5820	5820	5820	5820	0
324	20241016	153300	118155940	5820	5820	5820	5820	0
325	20241016	153200	118155940	5820	5820	5820	5820	0
326	20241016	153100	118155940	5820	5820	5820	5820	0
327	20241016	153000	118155940	5820	5820	5820	5820	811
328	20241016	152900	113435920	5830	5830	5830	5830	0
329	20241016	152800	113435920	5830	5830	5830	5830	0
330	20241016	152700	113435920	5830	5830	5830	5830	0
331	20241016	152600	113435920	5830	5830	5830	5830	0
332	20241016	152500	113435920	5830	5830	5830	5830	0
333	20241016	152400	113435920	5830	5830	5830	5830	0
334	20241016	152300	113435920	5830	5830	5830	5830	0
335	20241016	152200	113435920	5830	5830	5830	5830	0
336	20241016	152100	113435920	5830	5830	5830	5830	0
337	20241016	152000	113435920	5830	5830	5830	5830	0
338	20241016	151900	113435920	5830	5830	5850	5830	27
339	20241016	151800	113278330	5850	5850	5850	5850	0
340	20241016	151700	113278330	5850	5850	5850	5850	6
341	20241016	151600	113243230	5850	5850	5850	5850	0
342	20241016	151500	113243230	5850	5850	5850	5850	0
343	20241016	151400	113243230	5850	5830	5850	5830	50
344	20241016	151300	112951690	5830	5830	5830	5830	50
345	20241016	151200	112660190	5830	5830	5830	5830	5
346	20241016	151100	112631040	5820	5820	5820	5820	151
347	20241016	151000	111752220	5820	5850	5850	5820	985
348	20241016	150900	106019340	5830	5830	5830	5830	0
349	20241016	150800	106019340	5830	5830	5830	5830	0
350	20241016	150700	106019340	5830	5830	5830	5830	0
351	20241016	150600	106019340	5830	5830	5830	5830	0
352	20241016	150500	106019340	5830	5830	5830	5830	207
353	20241016	150400	104812530	5830	5830	5830	5830	0
354	20241016	150300	104812530	5830	5830	5830	5830	0
355	20241016	150200	104812530	5830	5830	5830	5830	0
356	20241016	150100	104812530	5830	5830	5830	5830	0
357	20241016	150000	104812530	5830	5830	5830	5830	0
358	20241016	145900	104812530	5830	5860	5860	5830	36
359	20241016	145800	104602260	5860	5860	5860	5860	0
360	20241016	145700	104602260	5860	5860	5860	5860	0
361	20241016	145600	104602260	5860	5860	5860	5860	0
362	20241016	145500	104602260	5860	5860	5860	5860	1
363	20241016	145400	104596400	5830	5830	5830	5830	0
364	20241016	145300	104596400	5830	5840	5840	5830	113
365	20241016	145200	103937310	5860	5860	5860	5860	0
366	20241016	145100	103937310	5860	5860	5860	5860	102
367	20241016	145000	103339590	5860	5860	5860	5860	398
368	20241016	144900	101007310	5860	5860	5860	5860	106
369	20241016	144800	100386150	5860	5860	5860	5860	5
370	20241016	144700	100356850	5860	5860	5860	5860	0
371	20241016	144600	100356850	5860	5860	5860	5860	10
372	20241016	144500	100298250	5850	5850	5850	5850	0
373	20241016	144400	100298250	5850	5850	5850	5850	0
374	20241016	144300	100298250	5850	5850	5850	5850	0
375	20241016	144200	100298250	5850	5850	5850	5850	0
376	20241016	144100	100298250	5850	5850	5850	5850	0
377	20241016	144000	100298250	5850	5850	5850	5850	0
378	20241016	143900	100298250	5850	5850	5850	5850	0
379	20241016	143800	100298250	5850	5850	5850	5850	0
380	20241016	143700	100298250	5850	5850	5850	5850	0
381	20241016	143600	100298250	5850	5850	5850	5850	0
382	20241016	143500	100298250	5850	5850	5850	5850	0
383	20241016	143400	100298250	5850	5850	5850	5850	0
384	20241016	143300	100298250	5850	5850	5850	5850	0
385	20241016	143200	100298250	5850	5850	5850	5850	0
386	20241016	143100	100298250	5850	5850	5850	5850	0
387	20241016	143000	100298250	5850	5850	5850	5850	0
388	20241016	142900	100298250	5850	5850	5850	5850	0
389	20241016	142800	100298250	5850	5850	5850	5850	0
390	20241016	142700	100298250	5850	5850	5850	5850	0
391	20241016	142600	100298250	5850	5850	5850	5850	94
392	20241016	142500	99748350	5850	5850	5850	5850	0
393	20241016	142400	99748350	5850	5850	5850	5850	0
394	20241016	142300	99748350	5850	5850	5850	5850	20
395	20241016	142200	99631350	5850	5850	5850	5850	0
396	20241016	142100	99631350	5850	5850	5850	5850	10
397	20241016	142000	99572850	5810	5810	5810	5810	0
398	20241016	141900	99572850	5810	5810	5810	5810	0
399	20241016	141800	99572850	5810	5810	5810	5810	0
400	20241016	141700	99572850	5810	5810	5810	5810	0
401	20241016	141600	99572850	5810	5810	5810	5810	0
402	20241016	141500	99572850	5810	5810	5810	5810	0
403	20241016	141400	99572850	5810	5810	5810	5810	0
404	20241016	141300	99572850	5810	5810	5810	5810	0
405	20241016	141200	99572850	5810	5810	5810	5810	0
406	20241016	141100	99572850	5810	5810	5810	5810	0
407	20241016	141000	99572850	5810	5810	5810	5810	0
408	20241016	140900	99572850	5810	5810	5810	5810	0
409	20241016	140800	99572850	5810	5810	5810	5810	0
410	20241016	140700	99572850	5810	5810	5810	5810	0
411	20241016	140600	99572850	5810	5810	5810	5810	0
412	20241016	140500	99572850	5810	5840	5840	5810	329
413	20241016	140400	97658290	5840	5840	5840	5840	0
414	20241016	140300	97658290	5840	5840	5840	5840	0
415	20241016	140200	97658290	5840	5840	5840	5840	0
416	20241016	140100	97658290	5840	5830	5840	5820	92
417	20241016	140000	97122800	5850	5850	5850	5850	0
418	20241016	135900	97122800	5850	5850	5850	5850	0
419	20241016	135800	97122800	5850	5860	5860	5850	5
420	20241016	135700	97093530	5870	5850	5880	5850	28
421	20241016	135600	96929220	5820	5830	5830	5820	714
422	20241016	135500	92771740	5830	5830	5830	5830	20
423	20241016	135400	92655140	5840	5840	5840	5840	0
424	20241016	135300	92655140	5840	5840	5840	5840	0
425	20241016	135200	92655140	5840	5840	5840	5840	0
426	20241016	135100	92655140	5840	5840	5840	5840	150
427	20241016	135000	91779140	5850	5850	5850	5850	0
428	20241016	134900	91779140	5850	5850	5850	5850	6
429	20241016	134800	91744040	5850	5850	5850	5850	2
430	20241016	134700	91732340	5850	5850	5850	5850	0
431	20241016	134600	91732340	5850	5850	5850	5850	0
432	20241016	134500	91732340	5850	5850	5860	5850	5
433	20241016	134400	91703080	5850	5850	5850	5850	0
434	20241016	134300	91703080	5850	5850	5850	5850	0
435	20241016	134200	91703080	5850	5850	5850	5850	10
436	20241016	134100	91644580	5860	5840	5860	5840	12
437	20241016	134000	91574370	5820	5820	5820	5820	0
438	20241016	133900	91574370	5820	5820	5820	5820	0
439	20241016	133800	91574370	5820	5820	5820	5820	0
440	20241016	133700	91574370	5820	5820	5820	5820	0
441	20241016	133600	91574370	5820	5820	5820	5820	0
442	20241016	133500	91574370	5820	5820	5820	5820	0
443	20241016	133400	91574370	5820	5820	5820	5820	0
444	20241016	133300	91574370	5820	5820	5820	5820	0
445	20241016	133200	91574370	5820	5820	5820	5820	0
446	20241016	133100	91574370	5820	5820	5820	5820	60
447	20241016	133000	91225170	5820	5820	5820	5820	0
448	20241016	132900	91225170	5820	5820	5820	5820	0
449	20241016	132800	91225170	5820	5830	5830	5820	1149
450	20241016	132700	84531420	5830	5830	5830	5830	0
451	20241016	132600	84531420	5830	5830	5830	5830	0
452	20241016	132500	84531420	5830	5830	5830	5830	0
453	20241016	132400	84531420	5830	5830	5830	5830	0
454	20241016	132300	84531420	5830	5830	5830	5830	0
455	20241016	132200	84531420	5830	5850	5850	5830	307
456	20241016	132100	82736670	5850	5850	5850	5850	0
457	20241016	132000	82736670	5850	5850	5850	5850	0
458	20241016	131900	82736670	5850	5850	5850	5850	0
459	20241016	131800	82736670	5850	5850	5850	5850	0
460	20241016	131700	82736670	5850	5850	5850	5850	11
461	20241016	131600	82672320	5840	5850	5850	5840	70
462	20241016	131500	82263020	5820	5820	5820	5820	0
463	20241016	131400	82263020	5820	5820	5820	5820	0
464	20241016	131300	82263020	5820	5820	5820	5820	0
465	20241016	131200	82263020	5820	5820	5820	5820	0
466	20241016	131100	82263020	5820	5820	5820	5820	0
467	20241016	131000	82263020	5820	5820	5820	5820	0
468	20241016	130900	82263020	5820	5830	5830	5820	1585
469	20241016	130800	73029540	5840	5840	5840	5840	0
470	20241016	130700	73029540	5840	5840	5840	5840	0
471	20241016	130600	73029540	5840	5850	5850	5840	2181
472	20241016	130500	60286500	5850	5850	5850	5850	0
473	20241016	130400	60286500	5850	5850	5850	5850	0
474	20241016	130300	60286500	5850	5850	5850	5850	0
475	20241016	130200	60286500	5850	5850	5850	5850	0
476	20241016	130100	60286500	5850	5850	5850	5850	0
477	20241016	130000	60286500	5850	5850	5850	5850	0
478	20241016	125900	60286500	5850	5850	5850	5850	0
479	20241016	125800	60286500	5850	5860	5860	5850	9
480	20241016	125700	60233780	5860	5860	5860	5860	124
481	20241016	125600	59507140	5860	5860	5860	5860	438
482	20241016	125500	56940460	5900	5900	5900	5900	0
483	20241016	125400	56940460	5900	5900	5900	5900	0
484	20241016	125300	56940460	5900	5900	5900	5900	0
485	20241016	125200	56940460	5900	5900	5900	5900	0
486	20241016	125100	56940460	5900	5900	5900	5900	0
487	20241016	125000	56940460	5900	5900	5900	5900	0
488	20241016	124900	56940460	5900	5900	5900	5900	0
489	20241016	124800	56940460	5900	5900	5900	5900	0
490	20241016	124700	56940460	5900	5900	5900	5900	0
491	20241016	124600	56940460	5900	5900	5900	5900	0
492	20241016	124500	56940460	5900	5900	5900	5900	0
493	20241016	124400	56940460	5900	5900	5900	5900	0
494	20241016	124300	56940460	5900	5900	5900	5900	0
495	20241016	124200	56940460	5900	5900	5900	5900	0
496	20241016	124100	56940460	5900	5900	5900	5900	0
497	20241016	124000	56940460	5900	5900	5900	5900	0
498	20241016	123900	56940460	5900	5900	5900	5900	0
499	20241016	123800	56940460	5900	5900	5900	5900	0
500	20241016	123700	56940460	5900	5900	5900	5900	0
501	20241016	123600	56940460	5900	5900	5900	5900	0
502	20241016	123500	56940460	5900	5900	5900	5900	0
503	20241016	123400	56940460	5900	5900	5900	5900	0
504	20241016	123300	56940460	5900	5900	5900	5900	0
505	20241016	123200	56940460	5900	5900	5900	5900	0
506	20241016	123100	56940460	5900	5900	5900	5900	0
507	20241016	123000	56940460	5900	5900	5900	5900	0
508	20241016	122900	56940460	5900	5900	5900	5900	0
509	20241016	122800	56940460	5900	5900	5900	5900	100
510	20241016	122700	56350460	5860	5860	5860	5860	0
511	20241016	122600	56350460	5860	5860	5860	5860	0
512	20241016	122500	56350460	5860	5860	5860	5860	0
513	20241016	122400	56350460	5860	5860	5860	5860	0
514	20241016	122300	56350460	5860	5860	5860	5860	0
515	20241016	122200	56350460	5860	5860	5860	5860	0
516	20241016	122100	56350460	5860	5860	5860	5860	0
517	20241016	122000	56350460	5860	5860	5860	5860	0
518	20241016	121900	56350460	5860	5860	5860	5860	0
519	20241016	121800	56350460	5860	5860	5860	5860	0
520	20241016	121700	56350460	5860	5860	5860	5860	0
521	20241016	121600	56350460	5860	5860	5860	5860	0
522	20241016	121500	56350460	5860	5860	5860	5860	0
523	20241016	121400	56350460	5860	5860	5860	5860	0
524	20241016	121300	56350460	5860	5860	5860	5860	0
525	20241016	121200	56350460	5860	5860	5860	5860	0
526	20241016	121100	56350460	5860	5860	5860	5860	0
527	20241016	121000	56350460	5860	5860	5860	5860	0
528	20241016	120900	56350460	5860	5860	5860	5860	0
529	20241016	120800	56350460	5860	5860	5860	5860	0
530	20241016	120700	56350460	5860	5860	5860	5860	0
531	20241016	120600	56350460	5860	5860	5860	5860	0
532	20241016	120500	56350460	5860	5860	5860	5860	25
533	20241016	120400	56203960	5910	5910	5910	5910	0
534	20241016	120300	56203960	5910	5910	5910	5910	0
535	20241016	120200	56203960	5910	5910	5910	5910	0
536	20241016	120100	56203960	5910	5910	5910	5910	1
537	20241016	120000	56198050	5860	5860	5860	5860	0
538	20241016	115900	56198050	5860	5860	5860	5860	0
539	20241016	115800	56198050	5860	5860	5860	5860	0
540	20241016	115700	56198050	5860	5860	5860	5860	0
541	20241016	115600	56198050	5860	5860	5860	5860	0
542	20241016	115500	56198050	5860	5860	5860	5860	0
543	20241016	115400	56198050	5860	5860	5860	5860	0
544	20241016	115300	56198050	5860	5860	5860	5860	0
545	20241016	115200	56198050	5860	5860	5860	5860	0
546	20241016	115100	56198050	5860	5860	5860	5860	0
547	20241016	115000	56198050	5860	5860	5860	5860	0
548	20241016	114900	56198050	5860	5860	5860	5860	0
549	20241016	114800	56198050	5860	5860	5860	5860	0
550	20241016	114700	56198050	5860	5860	5860	5860	0
551	20241016	114600	56198050	5860	5860	5860	5860	0
552	20241016	114500	56198050	5860	5860	5860	5860	0
553	20241016	114400	56198050	5860	5860	5860	5860	0
554	20241016	114300	56198050	5860	5860	5860	5860	0
555	20241016	114200	56198050	5860	5860	5860	5860	0
556	20241016	114100	56198050	5860	5860	5860	5860	0
557	20241016	114000	56198050	5860	5860	5860	5860	0
558	20241016	113900	56198050	5860	5860	5860	5860	0
559	20241016	113800	56198050	5860	5860	5860	5860	1
560	20241016	113700	56192190	5930	5930	5930	5930	0
561	20241016	113600	56192190	5930	5930	5930	5930	0
562	20241016	113500	56192190	5930	5930	5930	5930	1
563	20241016	113400	56186260	5940	5940	5940	5940	0
564	20241016	113300	56186260	5940	5940	5940	5940	0
565	20241016	113200	56186260	5940	5940	5940	5940	0
566	20241016	113100	56186260	5940	5900	5940	5900	200
567	20241016	113000	55003400	5870	5870	5870	5870	0
568	20241016	112900	55003400	5870	5870	5870	5870	0
569	20241016	112800	55003400	5870	5870	5870	5870	3
570	20241016	112700	54985790	5870	5870	5870	5870	0
571	20241016	112600	54985790	5870	5870	5870	5870	0
572	20241016	112500	54985790	5870	5870	5870	5870	0
573	20241016	112400	54985790	5870	5870	5870	5870	50
574	20241016	112300	54692290	5850	5850	5850	5850	0
575	20241016	112200	54692290	5850	5870	5870	5850	1521
576	20241016	112100	45777410	5900	5900	5900	5900	0
577	20241016	112000	45777410	5900	5900	5900	5900	0
578	20241016	111900	45777410	5900	5900	5900	5900	0
579	20241016	111800	45777410	5900	5900	5900	5900	0
580	20241016	111700	45777410	5900	5900	5900	5900	100
581	20241016	111600	45187410	5900	5900	5900	5900	0
582	20241016	111500	45187410	5900	5900	5900	5900	0
583	20241016	111400	45187410	5900	5900	5900	5900	0
584	20241016	111300	45187410	5900	5900	5900	5900	0
585	20241016	111200	45187410	5900	5900	5900	5900	0
586	20241016	111100	45187410	5900	5900	5900	5900	0
587	20241016	111000	45187410	5900	5900	5900	5900	0
588	20241016	110900	45187410	5900	5900	5900	5900	0
589	20241016	110800	45187410	5900	5900	5900	5900	0
590	20241016	110700	45187410	5900	5900	5900	5900	0
591	20241016	110600	45187410	5900	5900	5900	5900	0
592	20241016	110500	45187410	5900	5900	5900	5900	0
593	20241016	110400	45187410	5900	5900	5900	5900	0
594	20241016	110300	45187410	5900	5900	5900	5900	0
595	20241016	110200	45187410	5900	5900	5900	5900	2
596	20241016	110100	45175610	5900	5900	5900	5900	0
597	20241016	110000	45175610	5900	5900	5900	5900	0
598	20241016	105900	45175610	5900	5900	5900	5900	0
599	20241016	105800	45175610	5900	5900	5900	5900	0
600	20241016	105700	45175610	5900	5900	5900	5900	0
601	20241016	105600	45175610	5900	5900	5900	5900	0
602	20241016	105500	45175610	5900	5900	5900	5900	2
603	20241016	105400	45163810	5900	5900	5900	5900	0
604	20241016	105300	45163810	5900	5900	5900	5900	0
605	20241016	105200	45163810	5900	5900	5900	5900	0
606	20241016	105100	45163810	5900	5900	5900	5900	0
607	20241016	105000	45163810	5900	5900	5900	5900	0
608	20241016	104900	45163810	5900	5900	5900	5900	300
609	20241016	104800	43393810	5900	5900	5900	5900	0
610	20241016	104700	43393810	5900	5900	5900	5900	100
611	20241016	104600	42803810	5900	5900	5900	5900	0
612	20241016	104500	42803810	5900	5900	5900	5900	100
613	20241016	104400	42213810	5900	5900	5900	5900	0
614	20241016	104300	42213810	5900	5900	5900	5900	0
615	20241016	104200	42213810	5900	5900	5900	5900	0
616	20241016	104100	42213810	5900	5900	5900	5900	100
617	20241016	104000	41623810	5880	5880	5880	5880	0
618	20241016	103900	41623810	5880	5880	5880	5880	1
619	20241016	103800	41617930	5880	5880	5880	5880	0
620	20241016	103700	41617930	5880	5880	5880	5880	0
621	20241016	103600	41617930	5880	5880	5880	5880	0
622	20241016	103500	41617930	5880	5880	5880	5880	0
623	20241016	103400	41617930	5880	5880	5880	5880	0
624	20241016	103300	41617930	5880	5880	5880	5880	0
625	20241016	103200	41617930	5880	5880	5880	5880	0
626	20241016	103100	41617930	5880	5880	5880	5880	0
627	20241016	103000	41617930	5880	5880	5880	5880	0
628	20241016	102900	41617930	5880	5880	5880	5880	0
629	20241016	102800	41617930	5880	5880	5880	5880	0
630	20241016	102700	41617930	5880	5880	5880	5850	2423
631	20241016	102600	27411870	5880	5880	5880	5880	0
632	20241016	102500	27411870	5880	5880	5880	5880	0
633	20241016	102400	27411870	5880	5880	5880	5880	0
634	20241016	102300	27411870	5880	5880	5880	5880	0
635	20241016	102200	27411870	5880	5880	5880	5880	0
636	20241016	102100	27411870	5880	5880	5880	5880	0
637	20241016	102000	27411870	5880	5880	5880	5880	0
638	20241016	101900	27411870	5880	5880	5880	5880	0
639	20241016	101800	27411870	5880	5880	5880	5880	2
640	20241016	101700	27400110	5880	5880	5880	5880	0
641	20241016	101600	27400110	5880	5880	5880	5880	0
642	20241016	101500	27400110	5880	5880	5880	5880	0
643	20241016	101400	27400110	5880	5880	5880	5880	0
644	20241016	101300	27400110	5880	5880	5880	5880	0
645	20241016	101200	27400110	5880	5880	5880	5880	0
646	20241016	101100	27400110	5880	5880	5880	5880	0
647	20241016	101000	27400110	5880	5880	5880	5880	0
648	20241016	100900	27400110	5880	5880	5880	5880	0
649	20241016	100800	27400110	5880	5880	5880	5880	0
650	20241016	100700	27400110	5880	5880	5880	5880	0
651	20241016	100600	27400110	5880	5880	5880	5880	0
652	20241016	100500	27400110	5880	5880	5880	5880	0
653	20241016	100400	27400110	5880	5880	5880	5880	173
654	20241016	100300	26382870	5900	5900	5900	5900	42
655	20241016	100200	26135070	5900	5900	5900	5900	16
656	20241016	100100	26040670	5900	5900	5900	5900	0
657	20241016	100000	26040670	5900	5900	5900	5900	200
658	20241016	095900	24860670	5900	5900	5900	5900	100
659	20241016	095800	24270670	5900	5900	5900	5900	0
660	20241016	095700	24270670	5900	5900	5900	5900	0
661	20241016	095600	24270670	5900	5900	5900	5900	0
662	20241016	095500	24270670	5900	5900	5900	5900	61
663	20241016	095400	23910770	5900	5900	5900	5900	0
664	20241016	095300	23910770	5900	5900	5900	5900	0
665	20241016	095200	23910770	5900	5900	5900	5900	0
666	20241016	095100	23910770	5900	5900	5900	5900	0
667	20241016	095000	23910770	5900	5900	5900	5900	100
668	20241016	094900	23320770	5930	5930	5930	5930	0
669	20241016	094800	23320770	5930	5930	5930	5930	0
670	20241016	094700	23320770	5930	5930	5930	5930	0
671	20241016	094600	23320770	5930	5930	5930	5930	0
672	20241016	094500	23320770	5930	5930	5930	5930	0
673	20241016	094400	23320770	5930	5930	5930	5930	0
674	20241016	094300	23320770	5930	5930	5930	5930	0
675	20241016	094200	23320770	5930	5930	5930	5930	0
676	20241016	094100	23320770	5930	5930	5930	5930	2
677	20241016	094000	23308910	5930	5930	5930	5930	0
678	20241016	093900	23308910	5930	5930	5930	5930	0
679	20241016	093800	23308910	5930	5930	5930	5930	0
680	20241016	093700	23308910	5930	5930	5930	5930	0
681	20241016	093600	23308910	5930	5930	5930	5930	0
682	20241016	093500	23308910	5930	5930	5930	5930	0
683	20241016	093400	23308910	5930	5930	5930	5930	0
684	20241016	093300	23308910	5930	5900	5930	5900	40
685	20241016	093200	23072010	5930	5930	5930	5930	0
686	20241016	093100	23072010	5930	5930	5930	5930	0
687	20241016	093000	23072010	5930	5930	5930	5930	0
688	20241016	092900	23072010	5930	5930	5930	5930	0
689	20241016	092800	23072010	5930	5930	5930	5930	0
690	20241016	092700	23072010	5930	5930	5930	5930	100
691	20241016	092600	22479010	5920	5920	5920	5920	0
692	20241016	092500	22479010	5920	5920	5920	5920	0
693	20241016	092400	22479010	5920	5920	5920	5920	70
694	20241016	092300	22064610	5920	5920	5920	5920	0
695	20241016	092200	22064610	5920	5920	5920	5920	0
696	20241016	092100	22064610	5920	5920	5920	5920	0
697	20241016	092000	22064610	5920	5920	5920	5920	0
698	20241016	091900	22064610	5920	5920	5920	5920	0
699	20241016	091800	22064610	5920	5920	5920	5920	1
700	20241016	091700	22058690	5870	5870	5870	5870	0
701	20241016	091600	22058690	5870	5870	5870	5870	0
702	20241016	091500	22058690	5870	5870	5870	5870	0
703	20241016	091400	22058690	5870	5870	5870	5870	0
704	20241016	091300	22058690	5870	5870	5870	5870	0
705	20241016	091200	22058690	5870	5870	5870	5870	0
706	20241016	091100	22058690	5870	5870	5870	5870	701
707	20241016	091000	17943820	5860	5880	5880	5860	169
708	20241016	090900	16951040	5890	5890	5890	5890	0
709	20241016	090800	16951040	5890	5890	5890	5890	0
710	20241016	090700	16951040	5890	5890	5890	5890	0
711	20241016	090600	16951040	5890	5890	5890	5890	0
712	20241016	090500	16951040	5890	5890	5890	5890	300
713	20241016	090400	15184040	5890	5890	5890	5890	1000
714	20241016	090300	9294040	5890	5890	5890	5890	0
715	20241016	090200	9294040	5890	5890	5890	5890	1
716	20241016	090100	9288150	5890	5890	5890	5890	0
717	20241016	090000	9288150	5890	5890	5930	5890	1571