KissMeData/119830/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201600	219434990	5870	5870	5870	5870	2201
3	20241016	201500	219434990	5870	5870	5870	5870	0
4	20241016	201400	219434990	5870	5870	5870	5870	0
5	20241016	201300	219434990	5870	5870	5870	5870	0
6	20241016	201200	219434990	5870	5870	5870	5870	0
7	20241016	201100	219434990	5870	5870	5870	5870	0
8	20241016	201000	219434990	5870	5870	5870	5870	0
9	20241016	200900	219434990	5870	5870	5870	5870	0
10	20241016	200800	219434990	5870	5870	5870	5870	0
11	20241016	200700	219434990	5870	5870	5870	5870	0
12	20241016	200600	219434990	5870	5870	5870	5870	0
13	20241016	200500	219434990	5870	5870	5870	5870	0
14	20241016	200400	219434990	5870	5870	5870	5870	0
15	20241016	200300	219434990	5870	5870	5870	5870	0
16	20241016	200200	219434990	5870	5870	5870	5870	0
17	20241016	200100	219434990	5870	5870	5870	5870	0
18	20241016	200000	219434990	5870	5870	5870	5870	0
19	20241016	195900	219434990	5870	5870	5870	5870	0
20	20241016	195800	219434990	5870	5870	5870	5870	0
21	20241016	195700	219434990	5870	5870	5870	5870	0
22	20241016	195600	219434990	5870	5870	5870	5870	0
23	20241016	195500	219434990	5870	5870	5870	5870	0
24	20241016	195400	219434990	5870	5870	5870	5870	0
25	20241016	195300	219434990	5870	5870	5870	5870	0
26	20241016	195200	219434990	5870	5870	5870	5870	0
27	20241016	195100	219434990	5870	5870	5870	5870	0
28	20241016	195000	219434990	5870	5870	5870	5870	0
29	20241016	194900	219434990	5870	5870	5870	5870	0
30	20241016	194800	219434990	5870	5870	5870	5870	0
31	20241016	194700	219434990	5870	5870	5870	5870	0
32	20241016	194600	219434990	5870	5870	5870	5870	2201
33	20241016	194500	219434990	5870	5870	5870	5870	0
34	20241016	194400	219434990	5870	5870	5870	5870	0
35	20241016	194300	219434990	5870	5870	5870	5870	0
36	20241016	194200	219434990	5870	5870	5870	5870	0
37	20241016	194100	219434990	5870	5870	5870	5870	0
38	20241016	194000	219434990	5870	5870	5870	5870	0
39	20241016	193900	219434990	5870	5870	5870	5870	0
40	20241016	193800	219434990	5870	5870	5870	5870	0
41	20241016	193700	219434990	5870	5870	5870	5870	0
42	20241016	193600	219434990	5870	5870	5870	5870	0
43	20241016	193500	219434990	5870	5870	5870	5870	0
44	20241016	193400	219434990	5870	5870	5870	5870	0
45	20241016	193300	219434990	5870	5870	5870	5870	0
46	20241016	193200	219434990	5870	5870	5870	5870	0
47	20241016	193100	219434990	5870	5870	5870	5870	0
48	20241016	193000	219434990	5870	5870	5870	5870	0
49	20241016	192900	219434990	5870	5870	5870	5870	0
50	20241016	192800	219434990	5870	5870	5870	5870	0
51	20241016	192700	219434990	5870	5870	5870	5870	0
52	20241016	192600	219434990	5870	5870	5870	5870	0
53	20241016	192500	219434990	5870	5870	5870	5870	0
54	20241016	192400	219434990	5870	5870	5870	5870	0
55	20241016	192300	219434990	5870	5870	5870	5870	0
56	20241016	192200	219434990	5870	5870	5870	5870	0
57	20241016	192100	219434990	5870	5870	5870	5870	0
58	20241016	192000	219434990	5870	5870	5870	5870	0
59	20241016	191900	219434990	5870	5870	5870	5870	0
60	20241016	191800	219434990	5870	5870	5870	5870	0
61	20241016	191700	219434990	5870	5870	5870	5870	0
62	20241016	191600	219434990	5870	5870	5870	5870	2201
63	20241016	191500	219434990	5870	5870	5870	5870	0
64	20241016	191400	219434990	5870	5870	5870	5870	0
65	20241016	191300	219434990	5870	5870	5870	5870	0
66	20241016	191200	219434990	5870	5870	5870	5870	0
67	20241016	191100	219434990	5870	5870	5870	5870	0
68	20241016	191000	219434990	5870	5870	5870	5870	0
69	20241016	190900	219434990	5870	5870	5870	5870	0
70	20241016	190800	219434990	5870	5870	5870	5870	0
71	20241016	190700	219434990	5870	5870	5870	5870	0
72	20241016	190600	219434990	5870	5870	5870	5870	0
73	20241016	190500	219434990	5870	5870	5870	5870	0
74	20241016	190400	219434990	5870	5870	5870	5870	0
75	20241016	190300	219434990	5870	5870	5870	5870	0
76	20241016	190200	219434990	5870	5870	5870	5870	0
77	20241016	190100	219434990	5870	5870	5870	5870	0
78	20241016	190000	219434990	5870	5870	5870	5870	0
79	20241016	185900	219434990	5870	5870	5870	5870	0
80	20241016	185800	219434990	5870	5870	5870	5870	0
81	20241016	185700	219434990	5870	5870	5870	5870	0
82	20241016	185600	219434990	5870	5870	5870	5870	0
83	20241016	185500	219434990	5870	5870	5870	5870	0
84	20241016	185400	219434990	5870	5870	5870	5870	0
85	20241016	185300	219434990	5870	5870	5870	5870	0
86	20241016	185200	219434990	5870	5870	5870	5870	0
87	20241016	185100	219434990	5870	5870	5870	5870	0
88	20241016	185000	219434990	5870	5870	5870	5870	0
89	20241016	184900	219434990	5870	5870	5870	5870	0
90	20241016	184800	219434990	5870	5870	5870	5870	0
91	20241016	184700	219434990	5870	5870	5870	5870	0
92	20241016	184600	219434990	5870	5870	5870	5870	2201
93	20241016	184500	219434990	5870	5870	5870	5870	0
94	20241016	184400	219434990	5870	5870	5870	5870	0
95	20241016	184300	219434990	5870	5870	5870	5870	0
96	20241016	184200	219434990	5870	5870	5870	5870	0
97	20241016	184100	219434990	5870	5870	5870	5870	0
98	20241016	184000	219434990	5870	5870	5870	5870	0
99	20241016	183900	219434990	5870	5870	5870	5870	0
100	20241016	183800	219434990	5870	5870	5870	5870	0
101	20241016	183700	219434990	5870	5870	5870	5870	0
102	20241016	183600	219434990	5870	5870	5870	5870	0
103	20241016	183500	219434990	5870	5870	5870	5870	0
104	20241016	183400	219434990	5870	5870	5870	5870	0
105	20241016	183300	219434990	5870	5870	5870	5870	0
106	20241016	183200	219434990	5870	5870	5870	5870	0
107	20241016	183100	219434990	5870	5870	5870	5870	0
108	20241016	183000	219434990	5870	5870	5870	5870	0
109	20241016	182900	219434990	5870	5870	5870	5870	0
110	20241016	182800	219434990	5870	5870	5870	5870	0
111	20241016	182700	219434990	5870	5870	5870	5870	0
112	20241016	182600	219434990	5870	5870	5870	5870	0
113	20241016	182500	219434990	5870	5870	5870	5870	0
114	20241016	182400	219434990	5870	5870	5870	5870	0
115	20241016	182300	219434990	5870	5870	5870	5870	0
116	20241016	182200	219434990	5870	5870	5870	5870	0
117	20241016	182100	219434990	5870	5870	5870	5870	0
118	20241016	182000	219434990	5870	5870	5870	5870	0
119	20241016	181900	219434990	5870	5870	5870	5870	0
120	20241016	181800	219434990	5870	5870	5870	5870	0
121	20241016	181700	219434990	5870	5870	5870	5870	0
122	20241016	181600	219434990	5870	5870	5870	5870	2201
123	20241016	181500	219434990	5870	5870	5870	5870	0
124	20241016	181400	219434990	5870	5870	5870	5870	0
125	20241016	181300	219434990	5870	5870	5870	5870	0
126	20241016	181200	219434990	5870	5870	5870	5870	0
127	20241016	181100	219434990	5870	5870	5870	5870	0
128	20241016	181000	219434990	5870	5870	5870	5870	0
129	20241016	180900	219434990	5870	5870	5870	5870	0
130	20241016	180800	219434990	5870	5870	5870	5870	0
131	20241016	180700	219434990	5870	5870	5870	5870	0
132	20241016	180600	219434990	5870	5870	5870	5870	0
133	20241016	180500	219434990	5870	5870	5870	5870	0
134	20241016	180400	219434990	5870	5870	5870	5870	0
135	20241016	180300	219434990	5870	5870	5870	5870	0
136	20241016	180200	219434990	5870	5870	5870	5870	0
137	20241016	180100	219434990	5870	5870	5870	5870	0
138	20241016	180000	219434990	5870	5870	5870	5870	0
139	20241016	175900	219434990	5870	5870	5870	5870	0
140	20241016	175800	219434990	5870	5870	5870	5870	0
141	20241016	175700	219434990	5870	5870	5870	5870	0
142	20241016	175600	219434990	5870	5870	5870	5870	0
143	20241016	175500	219434990	5870	5870	5870	5870	0
144	20241016	175400	219434990	5870	5870	5870	5870	0
145	20241016	175300	219434990	5870	5870	5870	5870	0
146	20241016	175200	219434990	5870	5870	5870	5870	0
147	20241016	175100	219434990	5870	5870	5870	5870	0
148	20241016	175000	219434990	5870	5870	5870	5870	0
149	20241016	174900	219434990	5870	5870	5870	5870	0
150	20241016	174800	219434990	5870	5870	5870	5870	0
151	20241016	174700	219434990	5870	5870	5870	5870	0
152	20241016	174600	219434990	5870	5870	5870	5870	2201
153	20241016	174500	219434990	5870	5870	5870	5870	0
154	20241016	174400	219434990	5870	5870	5870	5870	0
155	20241016	174300	219434990	5870	5870	5870	5870	0
156	20241016	174200	219434990	5870	5870	5870	5870	0
157	20241016	174100	219434990	5870	5870	5870	5870	0
158	20241016	174000	219434990	5870	5870	5870	5870	0
159	20241016	173900	219434990	5870	5870	5870	5870	0
160	20241016	173800	219434990	5870	5870	5870	5870	0
161	20241016	173700	219434990	5870	5870	5870	5870	0
162	20241016	173600	219434990	5870	5870	5870	5870	0
163	20241016	173500	219434990	5870	5870	5870	5870	0
164	20241016	173400	219434990	5870	5870	5870	5870	0
165	20241016	173300	219434990	5870	5870	5870	5870	0
166	20241016	173200	219434990	5870	5870	5870	5870	0
167	20241016	173100	219434990	5870	5870	5870	5870	0
168	20241016	173000	219434990	5870	5870	5870	5870	0
169	20241016	172900	219434990	5870	5870	5870	5870	0
170	20241016	172800	219434990	5870	5870	5870	5870	0
171	20241016	172700	219434990	5870	5870	5870	5870	0
172	20241016	172600	219434990	5870	5870	5870	5870	0
173	20241016	172500	219434990	5870	5870	5870	5870	0
174	20241016	172400	219434990	5870	5870	5870	5870	0
175	20241016	172300	219434990	5870	5870	5870	5870	0
176	20241016	172200	219434990	5870	5870	5870	5870	0
177	20241016	172100	219434990	5870	5870	5870	5870	0
178	20241016	172000	219434990	5870	5870	5870	5870	0
179	20241016	171900	219434990	5870	5870	5870	5870	0
180	20241016	171800	219434990	5870	5870	5870	5870	0
181	20241016	171700	219434990	5870	5870	5870	5870	0
182	20241016	171600	219434990	5870	5870	5870	5870	2201
183	20241016	171500	219434990	5870	5870	5870	5870	0
184	20241016	171400	219434990	5870	5870	5870	5870	0
185	20241016	171300	219434990	5870	5870	5870	5870	0
186	20241016	171200	219434990	5870	5870	5870	5870	0
187	20241016	171100	219434990	5870	5870	5870	5870	0
188	20241016	171000	219434990	5870	5870	5870	5870	0
189	20241016	170900	219434990	5870	5870	5870	5870	0
190	20241016	170800	219434990	5870	5870	5870	5870	0
191	20241016	170700	219434990	5870	5870	5870	5870	0
192	20241016	170600	219434990	5870	5870	5870	5870	0
193	20241016	170500	219434990	5870	5870	5870	5870	0
194	20241016	170400	219434990	5870	5870	5870	5870	0
195	20241016	170300	219434990	5870	5870	5870	5870	0
196	20241016	170200	219434990	5870	5870	5870	5870	0
197	20241016	170100	219434990	5870	5870	5870	5870	0
198	20241016	170000	219434990	5870	5870	5870	5870	0
199	20241016	165900	219434990	5870	5870	5870	5870	0
200	20241016	165800	219434990	5870	5870	5870	5870	0
201	20241016	165700	219434990	5870	5870	5870	5870	0
202	20241016	165600	219434990	5870	5870	5870	5870	0
203	20241016	165500	219434990	5870	5870	5870	5870	0
204	20241016	165400	219434990	5870	5870	5870	5870	0
205	20241016	165300	219434990	5870	5870	5870	5870	0
206	20241016	165200	219434990	5870	5870	5870	5870	0
207	20241016	165100	219434990	5870	5870	5870	5870	0
208	20241016	165000	219434990	5870	5870	5870	5870	0
209	20241016	164900	219434990	5870	5870	5870	5870	0
210	20241016	164800	219434990	5870	5870	5870	5870	0
211	20241016	164700	219434990	5870	5870	5870	5870	0
212	20241016	164600	219434990	5870	5870	5870	5870	2201
213	20241016	164500	219434990	5870	5870	5870	5870	0
214	20241016	164400	219434990	5870	5870	5870	5870	0
215	20241016	164300	219434990	5870	5870	5870	5870	0
216	20241016	164200	219434990	5870	5870	5870	5870	0
217	20241016	164100	219434990	5870	5870	5870	5870	0
218	20241016	164000	219434990	5870	5870	5870	5870	0
219	20241016	163900	219434990	5870	5870	5870	5870	0
220	20241016	163800	219434990	5870	5870	5870	5870	0
221	20241016	163700	219434990	5870	5870	5870	5870	0
222	20241016	163600	219434990	5870	5870	5870	5870	0
223	20241016	163500	219434990	5870	5870	5870	5870	0
224	20241016	163400	219434990	5870	5870	5870	5870	0
225	20241016	163300	219434990	5870	5870	5870	5870	0
226	20241016	163200	219434990	5870	5870	5870	5870	0
227	20241016	163100	219434990	5870	5870	5870	5870	0
228	20241016	163000	219434990	5870	5870	5870	5870	0
229	20241016	162900	219434990	5870	5870	5870	5870	0
230	20241016	162800	219434990	5870	5870	5870	5870	0
231	20241016	162700	219434990	5870	5870	5870	5870	0
232	20241016	162600	219434990	5870	5870	5870	5870	0
233	20241016	162500	219434990	5870	5870	5870	5870	0
234	20241016	162400	219434990	5870	5870	5870	5870	0
235	20241016	162300	219434990	5870	5870	5870	5870	0
236	20241016	162200	219434990	5870	5870	5870	5870	0
237	20241016	162100	219434990	5870	5870	5870	5870	0
238	20241016	162000	219434990	5870	5870	5870	5870	0
239	20241016	161900	219434990	5870	5870	5870	5870	0
240	20241016	161800	219434990	5870	5870	5870	5870	0
241	20241016	161700	219434990	5870	5870	5870	5870	0
242	20241016	161600	219434990	5870	5870	5870	5870	2201
243	20241016	161500	219434990	5870	5870	5870	5870	0
244	20241016	161400	219434990	5870	5870	5870	5870	0
245	20241016	161300	219434990	5870	5870	5870	5870	0
246	20241016	161200	219434990	5870	5870	5870	5870	0
247	20241016	161100	219434990	5870	5870	5870	5870	0
248	20241016	161000	219434990	5870	5870	5870	5870	0
249	20241016	160900	219434990	5870	5870	5870	5870	0
250	20241016	160800	219434990	5870	5870	5870	5870	0
251	20241016	160700	219434990	5870	5870	5870	5870	0
252	20241016	160600	219434990	5870	5870	5870	5870	0
253	20241016	160500	219434990	5870	5870	5870	5870	0
254	20241016	160400	219434990	5870	5870	5870	5870	0
255	20241016	160300	219434990	5870	5870	5870	5870	0
256	20241016	160200	219434990	5870	5870	5870	5870	0
257	20241016	160100	219434990	5870	5870	5870	5870	0
258	20241016	160000	219434990	5870	5870	5870	5870	0
259	20241016	155900	219434990	5870	5870	5870	5870	0
260	20241016	155800	219434990	5870	5870	5870	5870	0
261	20241016	155700	219434990	5870	5870	5870	5870	0
262	20241016	155600	219434990	5870	5870	5870	5870	0
263	20241016	155500	219434990	5870	5870	5870	5870	0
264	20241016	155400	219434990	5870	5870	5870	5870	0
265	20241016	155300	219434990	5870	5870	5870	5870	0
266	20241016	155200	219434990	5870	5870	5870	5870	0
267	20241016	155100	219434990	5870	5870	5870	5870	0
268	20241016	155000	219434990	5870	5870	5870	5870	0
269	20241016	154900	219434990	5870	5870	5870	5870	0
270	20241016	154800	219434990	5870	5870	5870	5870	0
271	20241016	154700	219434990	5870	5870	5870	5870	0
272	20241016	154600	219434990	5870	5870	5870	5870	2201
273	20241016	154500	219434990	5870	5870	5870	5870	0
274	20241016	154400	219434990	5870	5870	5870	5870	0
275	20241016	154300	219434990	5870	5870	5870	5870	0
276	20241016	154200	219434990	5870	5870	5870	5870	0
277	20241016	154100	219434990	5870	5870	5870	5870	0
278	20241016	154000	219434990	5870	5870	5870	5870	0
279	20241016	153900	219434990	5870	5870	5870	5870	0
280	20241016	153800	219434990	5870	5870	5870	5870	0
281	20241016	153700	219434990	5870	5870	5870	5870	0
282	20241016	153600	219434990	5870	5870	5870	5870	0
283	20241016	153500	219434990	5870	5870	5870	5870	0
284	20241016	153400	219434990	5870	5870	5870	5870	0
285	20241016	153300	219434990	5870	5870	5870	5870	0
286	20241016	153200	219434990	5870	5870	5870	5870	0
287	20241016	153100	219434990	5870	5870	5870	5870	0
288	20241016	153000	219434990	5870	5870	5870	5870	2201
289	20241016	152900	206515120	5820	5820	5820	5820	0
290	20241016	152800	206515120	5820	5820	5820	5820	0
291	20241016	152700	206515120	5820	5820	5820	5820	0
292	20241016	152600	206515120	5820	5820	5820	5820	0
293	20241016	152500	206515120	5820	5820	5820	5820	0
294	20241016	152400	206515120	5820	5820	5820	5820	0
295	20241016	152300	206515120	5820	5820	5820	5820	0
296	20241016	152200	206515120	5820	5820	5820	5820	0
297	20241016	152100	206515120	5820	5820	5820	5820	0
298	20241016	152000	206515120	5820	5820	5820	5820	0
299	20241016	151900	206515120	5820	5820	5870	5820	1299
300	20241016	151800	198914180	5850	5840	5850	5820	996
301	20241016	151700	193096150	5840	5840	5840	5840	1
302	20241016	151600	193090310	5820	5820	5820	5820	10
303	20241016	151500	193032110	5830	5830	5830	5830	2
304	20241016	151400	193020450	5830	5820	5830	5820	5
305	20241016	151300	192991310	5840	5840	5840	5840	180
306	20241016	151200	191940110	5850	5850	5850	5850	0
307	20241016	151100	191940110	5850	5850	5850	5850	0
308	20241016	151000	191940110	5850	5850	5850	5850	0
309	20241016	150900	191940110	5850	5850	5850	5850	0
310	20241016	150800	191940110	5850	5850	5850	5850	0
311	20241016	150700	191940110	5850	5850	5850	5850	1
312	20241016	150600	191934260	5840	5840	5840	5840	0
313	20241016	150500	191934260	5840	5840	5840	5840	0
314	20241016	150400	191934260	5840	5840	5840	5840	0
315	20241016	150300	191934260	5840	5840	5840	5840	0
316	20241016	150200	191934260	5840	5840	5840	5840	11
317	20241016	150100	191870020	5850	5850	5850	5850	0
318	20241016	150000	191870020	5850	5850	5850	5850	0
319	20241016	145900	191870020	5850	5850	5850	5850	1
320	20241016	145800	191864170	5840	5840	5840	5840	0
321	20241016	145700	191864170	5840	5840	5840	5840	16
322	20241016	145600	191770730	5840	5840	5840	5840	241
323	20241016	145500	190363290	5840	5840	5840	5840	80
324	20241016	145400	189896090	5850	5850	5850	5850	30
325	20241016	145300	189720590	5850	5850	5850	5850	0
326	20241016	145200	189720590	5850	5850	5850	5850	0
327	20241016	145100	189720590	5850	5850	5850	5850	0
328	20241016	145000	189720590	5850	5850	5850	5850	0
329	20241016	144900	189720590	5850	5850	5850	5850	0
330	20241016	144800	189720590	5850	5850	5850	5850	41
331	20241016	144700	189480740	5860	5860	5860	5860	0
332	20241016	144600	189480740	5860	5860	5860	5860	0
333	20241016	144500	189480740	5860	5860	5860	5860	0
334	20241016	144400	189480740	5860	5860	5860	5860	0
335	20241016	144300	189480740	5860	5860	5860	5860	0
336	20241016	144200	189480740	5860	5860	5860	5860	0
337	20241016	144100	189480740	5860	5860	5860	5860	0
338	20241016	144000	189480740	5860	5860	5860	5860	0
339	20241016	143900	189480740	5860	5860	5860	5860	98
340	20241016	143800	188906460	5870	5870	5870	5870	0
341	20241016	143700	188906460	5870	5870	5870	5870	0
342	20241016	143600	188906460	5870	5870	5870	5870	0
343	20241016	143500	188906460	5870	5870	5870	5870	0
344	20241016	143400	188906460	5870	5870	5870	5870	0
345	20241016	143300	188906460	5870	5870	5870	5870	22
346	20241016	143200	188777320	5870	5870	5870	5870	0
347	20241016	143100	188777320	5870	5870	5870	5870	0
348	20241016	143000	188777320	5870	5870	5870	5870	2
349	20241016	142900	188765580	5850	5850	5850	5850	43
350	20241016	142800	188514030	5870	5870	5870	5870	0
351	20241016	142700	188514030	5870	5870	5870	5870	0
352	20241016	142600	188514030	5870	5870	5870	5870	0
353	20241016	142500	188514030	5870	5870	5870	5870	0
354	20241016	142400	188514030	5870	5870	5870	5870	0
355	20241016	142300	188514030	5870	5870	5870	5870	0
356	20241016	142200	188514030	5870	5870	5870	5870	0
357	20241016	142100	188514030	5870	5870	5870	5870	0
358	20241016	142000	188514030	5870	5870	5870	5870	99
359	20241016	141900	187932900	5870	5870	5870	5870	0
360	20241016	141800	187932900	5870	5870	5870	5870	7
361	20241016	141700	187891810	5840	5840	5840	5840	0
362	20241016	141600	187891810	5840	5840	5840	5840	0
363	20241016	141500	187891810	5840	5840	5840	5840	0
364	20241016	141400	187891810	5840	5840	5840	5840	0
365	20241016	141300	187891810	5840	5840	5840	5840	0
366	20241016	141200	187891810	5840	5860	5860	5840	1000
367	20241016	141100	182034470	5870	5870	5870	5870	0
368	20241016	141000	182034470	5870	5870	5870	5870	0
369	20241016	140900	182034470	5870	5870	5870	5870	1
370	20241016	140800	182028600	5870	5870	5870	5870	0
371	20241016	140700	182028600	5870	5870	5870	5870	0
372	20241016	140600	182028600	5870	5870	5870	5870	101
373	20241016	140500	181435730	5860	5860	5860	5860	0
374	20241016	140400	181435730	5860	5860	5860	5860	0
375	20241016	140300	181435730	5860	5860	5860	5860	0
376	20241016	140200	181435730	5860	5860	5860	5860	0
377	20241016	140100	181435730	5860	5860	5860	5860	1
378	20241016	140000	181429870	5870	5870	5870	5870	0
379	20241016	135900	181429870	5870	5870	5870	5870	1
380	20241016	135800	181424000	5880	5880	5880	5880	0
381	20241016	135700	181424000	5880	5880	5880	5880	0
382	20241016	135600	181424000	5880	5880	5880	5880	0
383	20241016	135500	181424000	5880	5880	5880	5880	0
384	20241016	135400	181424000	5880	5880	5880	5880	1
385	20241016	135300	181418120	5870	5870	5870	5870	1141
386	20241016	135200	174720450	5860	5860	5860	5860	0
387	20241016	135100	174720450	5860	5860	5860	5860	1
388	20241016	135000	174714590	5870	5870	5870	5870	1
389	20241016	134900	174708720	5850	5850	5850	5850	0
390	20241016	134800	174708720	5850	5850	5850	5850	0
391	20241016	134700	174708720	5850	5850	5850	5850	259
392	20241016	134600	173193570	5850	5850	5850	5850	3
393	20241016	134500	173176020	5850	5840	5850	5840	10
394	20241016	134400	173117610	5830	5830	5830	5830	1
395	20241016	134300	173111780	5840	5840	5840	5840	0
396	20241016	134200	173111780	5840	5840	5840	5840	0
397	20241016	134100	173111780	5840	5840	5840	5840	0
398	20241016	134000	173111780	5840	5840	5840	5840	1
399	20241016	133900	173105940	5840	5840	5840	5840	0
400	20241016	133800	173105940	5840	5840	5840	5840	0
401	20241016	133700	173105940	5840	5840	5840	5840	0
402	20241016	133600	173105940	5840	5840	5840	5840	0
403	20241016	133500	173105940	5840	5840	5840	5840	0
404	20241016	133400	173105940	5840	5840	5840	5840	5
405	20241016	133300	173076740	5850	5850	5850	5850	0
406	20241016	133200	173076740	5850	5850	5850	5850	0
407	20241016	133100	173076740	5850	5850	5850	5850	0
408	20241016	133000	173076740	5850	5850	5850	5850	0
409	20241016	132900	173076740	5850	5850	5850	5850	0
410	20241016	132800	173076740	5850	5850	5850	5850	0
411	20241016	132700	173076740	5850	5850	5850	5850	0
412	20241016	132600	173076740	5850	5850	5850	5850	0
413	20241016	132500	173076740	5850	5850	5850	5850	0
414	20241016	132400	173076740	5850	5850	5850	5850	0
415	20241016	132300	173076740	5850	5850	5850	5850	0
416	20241016	132200	173076740	5850	5850	5850	5850	0
417	20241016	132100	173076740	5850	5850	5850	5850	0
418	20241016	132000	173076740	5850	5850	5850	5850	0
419	20241016	131900	173076740	5850	5850	5850	5850	0
420	20241016	131800	173076740	5850	5850	5850	5850	0
421	20241016	131700	173076740	5850	5850	5850	5850	37
422	20241016	131600	172860290	5850	5850	5850	5850	1
423	20241016	131500	172854440	5840	5840	5840	5840	6
424	20241016	131400	172819400	5830	5830	5830	5830	0
425	20241016	131300	172819400	5830	5830	5830	5830	0
426	20241016	131200	172819400	5830	5830	5830	5830	0
427	20241016	131100	172819400	5830	5830	5830	5830	63
428	20241016	131000	172452110	5850	5850	5850	5850	0
429	20241016	130900	172452110	5850	5850	5850	5850	2
430	20241016	130800	172440410	5850	5850	5850	5850	306
431	20241016	130700	170650310	5850	5850	5850	5850	0
432	20241016	130600	170650310	5850	5850	5850	5850	153
433	20241016	130500	169755260	5860	5860	5860	5860	0
434	20241016	130400	169755260	5860	5860	5860	5860	0
435	20241016	130300	169755260	5860	5850	5860	5850	101
436	20241016	130200	169163410	5850	5850	5850	5850	1483
437	20241016	130100	160487860	5860	5860	5860	5860	0
438	20241016	130000	160487860	5860	5860	5860	5860	1
439	20241016	125900	160482000	5850	5850	5850	5850	0
440	20241016	125800	160482000	5850	5850	5850	5850	0
441	20241016	125700	160482000	5850	5850	5850	5850	0
442	20241016	125600	160482000	5850	5850	5850	5850	0
443	20241016	125500	160482000	5850	5850	5850	5850	10
444	20241016	125400	160423500	5850	5850	5850	5850	0
445	20241016	125300	160423500	5850	5850	5850	5850	0
446	20241016	125200	160423500	5850	5850	5850	5850	100
447	20241016	125100	159838500	5850	5850	5850	5850	0
448	20241016	125000	159838500	5850	5850	5850	5850	0
449	20241016	124900	159838500	5850	5850	5850	5850	0
450	20241016	124800	159838500	5850	5850	5850	5850	0
451	20241016	124700	159838500	5850	5850	5850	5850	0
452	20241016	124600	159838500	5850	5850	5850	5850	0
453	20241016	124500	159838500	5850	5850	5850	5850	0
454	20241016	124400	159838500	5850	5850	5850	5850	0
455	20241016	124300	159838500	5850	5850	5850	5850	50
456	20241016	124200	159546000	5850	5850	5850	5850	0
457	20241016	124100	159546000	5850	5850	5850	5850	0
458	20241016	124000	159546000	5850	5850	5850	5850	0
459	20241016	123900	159546000	5850	5850	5850	5850	0
460	20241016	123800	159546000	5850	5850	5850	5850	0
461	20241016	123700	159546000	5850	5850	5850	5850	0
462	20241016	123600	159546000	5850	5850	5850	5850	0
463	20241016	123500	159546000	5850	5850	5850	5850	0
464	20241016	123400	159546000	5850	5850	5850	5850	0
465	20241016	123300	159546000	5850	5850	5850	5850	0
466	20241016	123200	159546000	5850	5850	5850	5850	150
467	20241016	123100	158668500	5860	5860	5860	5860	0
468	20241016	123000	158668500	5860	5860	5860	5860	0
469	20241016	122900	158668500	5860	5860	5860	5860	0
470	20241016	122800	158668500	5860	5860	5860	5860	0
471	20241016	122700	158668500	5860	5860	5860	5860	0
472	20241016	122600	158668500	5860	5860	5860	5860	0
473	20241016	122500	158668500	5860	5860	5860	5860	0
474	20241016	122400	158668500	5860	5860	5860	5860	0
475	20241016	122300	158668500	5860	5860	5860	5860	0
476	20241016	122200	158668500	5860	5860	5860	5860	0
477	20241016	122100	158668500	5860	5860	5860	5860	160
478	20241016	122000	157730900	5860	5860	5860	5860	0
479	20241016	121900	157730900	5860	5860	5860	5860	0
480	20241016	121800	157730900	5860	5860	5860	5860	0
481	20241016	121700	157730900	5860	5860	5860	5860	0
482	20241016	121600	157730900	5860	5860	5860	5860	1
483	20241016	121500	157725040	5870	5870	5870	5870	0
484	20241016	121400	157725040	5870	5870	5870	5870	0
485	20241016	121300	157725040	5870	5870	5870	5870	0
486	20241016	121200	157725040	5870	5870	5870	5870	0
487	20241016	121100	157725040	5870	5870	5870	5870	0
488	20241016	121000	157725040	5870	5870	5870	5870	0
489	20241016	120900	157725040	5870	5870	5870	5870	0
490	20241016	120800	157725040	5870	5870	5870	5870	0
491	20241016	120700	157725040	5870	5870	5870	5870	0
492	20241016	120600	157725040	5870	5870	5870	5870	1
493	20241016	120500	157719170	5860	5860	5860	5860	0
494	20241016	120400	157719170	5860	5860	5860	5860	0
495	20241016	120300	157719170	5860	5860	5860	5860	100
496	20241016	120200	157133170	5870	5870	5870	5870	0
497	20241016	120100	157133170	5870	5870	5870	5870	0
498	20241016	120000	157133170	5870	5870	5870	5870	0
499	20241016	115900	157133170	5870	5870	5870	5870	0
500	20241016	115800	157133170	5870	5870	5870	5870	0
501	20241016	115700	157133170	5870	5870	5870	5870	0
502	20241016	115600	157133170	5870	5870	5870	5870	0
503	20241016	115500	157133170	5870	5870	5870	5870	0
504	20241016	115400	157133170	5870	5870	5870	5870	0
505	20241016	115300	157133170	5870	5870	5870	5870	0
506	20241016	115200	157133170	5870	5870	5870	5870	0
507	20241016	115100	157133170	5870	5870	5870	5870	0
508	20241016	115000	157133170	5870	5870	5870	5870	0
509	20241016	114900	157133170	5870	5870	5870	5870	0
510	20241016	114800	157133170	5870	5870	5870	5870	0
511	20241016	114700	157133170	5870	5870	5870	5870	0
512	20241016	114600	157133170	5870	5870	5870	5870	0
513	20241016	114500	157133170	5870	5870	5870	5870	0
514	20241016	114400	157133170	5870	5870	5870	5870	0
515	20241016	114300	157133170	5870	5870	5870	5870	0
516	20241016	114200	157133170	5870	5870	5870	5870	0
517	20241016	114100	157133170	5870	5870	5870	5870	0
518	20241016	114000	157133170	5870	5870	5870	5870	1
519	20241016	113900	157127300	5860	5870	5870	5860	51
520	20241016	113800	156828430	5860	5860	5860	5860	0
521	20241016	113700	156828430	5860	5860	5860	5860	0
522	20241016	113600	156828430	5860	5860	5860	5860	0
523	20241016	113500	156828430	5860	5860	5860	5860	3
524	20241016	113400	156810850	5860	5860	5860	5860	0
525	20241016	113300	156810850	5860	5860	5860	5860	0
526	20241016	113200	156810850	5860	5860	5860	5860	0
527	20241016	113100	156810850	5860	5860	5860	5860	100
528	20241016	113000	156224850	5860	5870	5870	5860	257
529	20241016	112900	154717260	5870	5870	5870	5870	0
530	20241016	112800	154717260	5870	5870	5870	5870	110
531	20241016	112700	154071560	5870	5870	5870	5870	0
532	20241016	112600	154071560	5870	5870	5870	5870	12
533	20241016	112500	154001120	5880	5880	5880	5880	0
534	20241016	112400	154001120	5880	5880	5880	5880	100
535	20241016	112300	153413120	5880	5880	5880	5880	0
536	20241016	112200	153413120	5880	5880	5880	5880	1
537	20241016	112100	153407240	5870	5870	5870	5870	0
538	20241016	112000	153407240	5870	5870	5870	5870	0
539	20241016	111900	153407240	5870	5870	5870	5870	0
540	20241016	111800	153407240	5870	5870	5870	5870	0
541	20241016	111700	153407240	5870	5870	5870	5870	0
542	20241016	111600	153407240	5870	5870	5870	5870	0
543	20241016	111500	153407240	5870	5880	5880	5870	101
544	20241016	111400	152814360	5870	5870	5870	5870	20
545	20241016	111300	152696960	5870	5870	5870	5870	4
546	20241016	111200	152673480	5870	5870	5870	5870	355
547	20241016	111100	150589630	5880	5880	5880	5880	0
548	20241016	111000	150589630	5880	5870	5880	5870	51
549	20241016	110900	150290250	5870	5870	5870	5870	500
550	20241016	110800	147355250	5870	5870	5870	5870	1238
551	20241016	110700	140088190	5860	5860	5860	5860	0
552	20241016	110600	140088190	5860	5860	5860	5860	280
553	20241016	110500	138447390	5870	5870	5870	5870	0
554	20241016	110400	138447390	5870	5870	5870	5870	0
555	20241016	110300	138447390	5870	5870	5870	5870	1
556	20241016	110200	138441520	5860	5860	5860	5860	789
557	20241016	110100	133817980	5850	5850	5850	5850	0
558	20241016	110000	133817980	5850	5840	5850	5840	2749
559	20241016	105900	117737840	5820	5820	5820	5820	3
560	20241016	105800	117720380	5820	5820	5820	5820	362
561	20241016	105700	115613540	5820	5820	5820	5820	0
562	20241016	105600	115613540	5820	5820	5820	5820	0
563	20241016	105500	115613540	5820	5820	5820	5820	0
564	20241016	105400	115613540	5820	5820	5820	5820	1
565	20241016	105300	115607720	5810	5810	5810	5810	21
566	20241016	105200	115485710	5810	5810	5810	5810	0
567	20241016	105100	115485710	5810	5810	5810	5810	0
568	20241016	105000	115485710	5810	5810	5810	5810	0
569	20241016	104900	115485710	5810	5810	5810	5810	2
570	20241016	104800	115474090	5810	5810	5810	5810	54
571	20241016	104700	115160350	5810	5810	5810	5810	0
572	20241016	104600	115160350	5810	5810	5810	5810	1
573	20241016	104500	115154540	5810	5810	5810	5810	0
574	20241016	104400	115154540	5810	5810	5810	5810	0
575	20241016	104300	115154540	5810	5810	5810	5810	0
576	20241016	104200	115154540	5810	5810	5810	5810	0
577	20241016	104100	115154540	5810	5810	5810	5810	0
578	20241016	104000	115154540	5810	5810	5810	5810	0
579	20241016	103900	115154540	5810	5810	5810	5810	1
580	20241016	103800	115148730	5840	5840	5840	5840	0
581	20241016	103700	115148730	5840	5840	5840	5840	0
582	20241016	103600	115148730	5840	5840	5840	5840	0
583	20241016	103500	115148730	5840	5840	5840	5840	0
584	20241016	103400	115148730	5840	5840	5840	5840	0
585	20241016	103300	115148730	5840	5840	5840	5840	0
586	20241016	103200	115148730	5840	5840	5840	5840	0
587	20241016	103100	115148730	5840	5840	5840	5840	0
588	20241016	103000	115148730	5840	5840	5840	5840	1
589	20241016	102900	115142890	5790	5790	5790	5790	149
590	20241016	102800	114280180	5810	5810	5810	5810	0
591	20241016	102700	114280180	5810	5810	5810	5810	103
592	20241016	102600	113681750	5790	5780	5790	5780	1862
593	20241016	102500	102906100	5780	5780	5780	5780	0
594	20241016	102400	102906100	5780	5780	5780	5780	0
595	20241016	102300	102906100	5780	5780	5780	5780	9
596	20241016	102200	102854080	5780	5780	5780	5780	0
597	20241016	102100	102854080	5780	5780	5780	5780	10
598	20241016	102000	102796280	5780	5780	5780	5780	0
599	20241016	101900	102796280	5780	5780	5780	5780	2545
600	20241016	101800	88086180	5810	5790	5810	5790	254
601	20241016	101700	86613460	5790	5780	5790	5780	1526
602	20241016	101600	77792140	5780	5780	5780	5780	0
603	20241016	101500	77792140	5780	5800	5800	5780	1888
604	20241016	101400	66862680	5810	5810	5810	5810	0
605	20241016	101300	66862680	5810	5810	5810	5810	0
606	20241016	101200	66862680	5810	5810	5810	5810	0
607	20241016	101100	66862680	5810	5800	5830	5800	246
608	20241016	101000	65432210	5800	5800	5800	5800	3
609	20241016	100900	65414810	5800	5800	5800	5800	0
610	20241016	100800	65414810	5800	5800	5800	5800	0
611	20241016	100700	65414810	5800	5800	5800	5800	0
612	20241016	100600	65414810	5800	5800	5800	5800	0
613	20241016	100500	65414810	5800	5800	5800	5800	133
614	20241016	100400	64643410	5810	5810	5810	5810	0
615	20241016	100300	64643410	5810	5810	5810	5810	0
616	20241016	100200	64643410	5810	5810	5810	5810	0
617	20241016	100100	64643410	5810	5810	5810	5810	0
618	20241016	100000	64643410	5810	5810	5810	5810	0
619	20241016	095900	64643410	5810	5810	5810	5810	0
620	20241016	095800	64643410	5810	5810	5810	5810	0
621	20241016	095700	64643410	5810	5810	5810	5810	0
622	20241016	095600	64643410	5810	5810	5810	5810	0
623	20241016	095500	64643410	5810	5810	5810	5810	1
624	20241016	095400	64637600	5820	5820	5870	5820	1149
625	20241016	095300	57939240	5840	5840	5840	5840	3
626	20241016	095200	57921720	5840	5840	5840	5840	0
627	20241016	095100	57921720	5840	5840	5840	5840	0
628	20241016	095000	57921720	5840	5840	5840	5840	11
629	20241016	094900	57857480	5860	5860	5860	5860	1
630	20241016	094800	57851620	5860	5840	5860	5840	15
631	20241016	094700	57763820	5840	5840	5840	5840	1
632	20241016	094600	57757980	5830	5830	5830	5830	1
633	20241016	094500	57752150	5870	5830	5870	5830	2
634	20241016	094400	57740450	5830	5830	5830	5830	4
635	20241016	094300	57717130	5830	5830	5870	5830	4
636	20241016	094200	57693770	5870	5830	5870	5830	2
637	20241016	094100	57682070	5830	5830	5830	5830	1
638	20241016	094000	57676240	5830	5830	5830	5830	0
639	20241016	093900	57676240	5830	5820	5880	5820	354
640	20241016	093800	55609640	5800	5790	5800	5790	939
641	20241016	093700	50170310	5790	5790	5790	5790	0
642	20241016	093600	50170310	5790	5790	5790	5790	0
643	20241016	093500	50170310	5790	5790	5790	5790	0
644	20241016	093400	50170310	5790	5790	5790	5790	0
645	20241016	093300	50170310	5790	5790	5790	5790	1
646	20241016	093200	50164520	5770	5770	5770	5770	199
647	20241016	093100	49016290	5790	5790	5790	5790	0
648	20241016	093000	49016290	5790	5790	5790	5790	1
649	20241016	092900	49010500	5770	5780	5790	5770	2013
650	20241016	092800	37371650	5780	5780	5780	5780	0
651	20241016	092700	37371650	5780	5780	5780	5780	565
652	20241016	092600	34105950	5780	5780	5780	5780	1
653	20241016	092500	34100170	5790	5800	5800	5790	552
654	20241016	092400	30901080	5810	5860	5860	5810	2
655	20241016	092300	30889410	5830	5830	5840	5830	1344
656	20241016	092200	23043120	5830	5830	5830	5830	1
657	20241016	092100	23037290	5820	5820	5820	5820	21
658	20241016	092000	22915070	5820	5820	5820	5820	42
659	20241016	091900	22670630	5820	5820	5820	5820	0
660	20241016	091800	22670630	5820	5820	5820	5820	2
661	20241016	091700	22658990	5820	5800	5820	5800	2
662	20241016	091600	22647370	5800	5800	5800	5800	44
663	20241016	091500	22392170	5800	5800	5800	5800	171
664	20241016	091400	21400370	5820	5820	5820	5820	0
665	20241016	091300	21400370	5820	5800	5820	5800	2298
666	20241016	091200	8071950	5800	5800	5800	5800	0
667	20241016	091100	8071950	5800	5800	5800	5800	0
668	20241016	091000	8071950	5800	5800	5800	5800	0
669	20241016	090900	8071950	5800	5800	5800	5800	0
670	20241016	090800	8071950	5800	5800	5800	5800	1
671	20241016	090700	8066150	5790	5790	5790	5790	0
672	20241016	090600	8066150	5790	5780	5790	5750	709
673	20241016	090500	3978140	5850	5850	5850	5850	0
674	20241016	090400	3978140	5850	5850	5850	5850	0
675	20241016	090300	3978140	5850	5850	5850	5850	100
676	20241016	090200	3393140	5870	5870	5870	5870	45
677	20241016	090100	3128990	5870	5870	5870	5870	200
678	20241016	090000	1954990	5910	5930	5930	5860	333