KissMeData/042520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192700	173323060	9150	9150	9150	9150	107
3	20241015	192600	173323060	9150	9150	9150	9150	0
4	20241015	192500	173323060	9150	9150	9150	9150	0
5	20241015	192400	173323060	9150	9150	9150	9150	0
6	20241015	192300	173323060	9150	9150	9150	9150	0
7	20241015	192200	173323060	9150	9150	9150	9150	0
8	20241015	192100	173323060	9150	9150	9150	9150	0
9	20241015	192000	173323060	9150	9150	9150	9150	0
10	20241015	191900	173323060	9150	9150	9150	9150	0
11	20241015	191800	173323060	9150	9150	9150	9150	0
12	20241015	191700	173323060	9150	9150	9150	9150	0
13	20241015	191600	173323060	9150	9150	9150	9150	0
14	20241015	191500	173323060	9150	9150	9150	9150	0
15	20241015	191400	173323060	9150	9150	9150	9150	0
16	20241015	191300	173323060	9150	9150	9150	9150	0
17	20241015	191200	173323060	9150	9150	9150	9150	0
18	20241015	191100	173323060	9150	9150	9150	9150	0
19	20241015	191000	173323060	9150	9150	9150	9150	0
20	20241015	190900	173323060	9150	9150	9150	9150	0
21	20241015	190800	173323060	9150	9150	9150	9150	0
22	20241015	190700	173323060	9150	9150	9150	9150	0
23	20241015	190600	173323060	9150	9150	9150	9150	0
24	20241015	190500	173323060	9150	9150	9150	9150	0
25	20241015	190400	173323060	9150	9150	9150	9150	0
26	20241015	190300	173323060	9150	9150	9150	9150	0
27	20241015	190200	173323060	9150	9150	9150	9150	0
28	20241015	190100	173323060	9150	9150	9150	9150	0
29	20241015	190000	173323060	9150	9150	9150	9150	0
30	20241015	185900	173323060	9150	9150	9150	9150	0
31	20241015	185800	173323060	9150	9150	9150	9150	0
32	20241015	185700	173323060	9150	9150	9150	9150	107
33	20241015	185600	173323060	9150	9150	9150	9150	0
34	20241015	185500	173323060	9150	9150	9150	9150	0
35	20241015	185400	173323060	9150	9150	9150	9150	0
36	20241015	185300	173323060	9150	9150	9150	9150	0
37	20241015	185200	173323060	9150	9150	9150	9150	0
38	20241015	185100	173323060	9150	9150	9150	9150	0
39	20241015	185000	173323060	9150	9150	9150	9150	0
40	20241015	184900	173323060	9150	9150	9150	9150	0
41	20241015	184800	173323060	9150	9150	9150	9150	0
42	20241015	184700	173323060	9150	9150	9150	9150	0
43	20241015	184600	173323060	9150	9150	9150	9150	0
44	20241015	184500	173323060	9150	9150	9150	9150	0
45	20241015	184400	173323060	9150	9150	9150	9150	0
46	20241015	184300	173323060	9150	9150	9150	9150	0
47	20241015	184200	173323060	9150	9150	9150	9150	0
48	20241015	184100	173323060	9150	9150	9150	9150	0
49	20241015	184000	173323060	9150	9150	9150	9150	0
50	20241015	183900	173323060	9150	9150	9150	9150	0
51	20241015	183800	173323060	9150	9150	9150	9150	0
52	20241015	183700	173323060	9150	9150	9150	9150	0
53	20241015	183600	173323060	9150	9150	9150	9150	0
54	20241015	183500	173323060	9150	9150	9150	9150	0
55	20241015	183400	173323060	9150	9150	9150	9150	0
56	20241015	183300	173323060	9150	9150	9150	9150	0
57	20241015	183200	173323060	9150	9150	9150	9150	0
58	20241015	183100	173323060	9150	9150	9150	9150	0
59	20241015	183000	173323060	9150	9150	9150	9150	0
60	20241015	182900	173323060	9150	9150	9150	9150	0
61	20241015	182800	173323060	9150	9150	9150	9150	0
62	20241015	182700	173323060	9150	9150	9150	9150	107
63	20241015	182600	173323060	9150	9150	9150	9150	0
64	20241015	182500	173323060	9150	9150	9150	9150	0
65	20241015	182400	173323060	9150	9150	9150	9150	0
66	20241015	182300	173323060	9150	9150	9150	9150	0
67	20241015	182200	173323060	9150	9150	9150	9150	0
68	20241015	182100	173323060	9150	9150	9150	9150	0
69	20241015	182000	173323060	9150	9150	9150	9150	0
70	20241015	181900	173323060	9150	9150	9150	9150	0
71	20241015	181800	173323060	9150	9150	9150	9150	0
72	20241015	181700	173323060	9150	9150	9150	9150	0
73	20241015	181600	173323060	9150	9150	9150	9150	0
74	20241015	181500	173323060	9150	9150	9150	9150	0
75	20241015	181400	173323060	9150	9150	9150	9150	0
76	20241015	181300	173323060	9150	9150	9150	9150	0
77	20241015	181200	173323060	9150	9150	9150	9150	0
78	20241015	181100	173323060	9150	9150	9150	9150	0
79	20241015	181000	173323060	9150	9150	9150	9150	0
80	20241015	180900	173323060	9150	9150	9150	9150	0
81	20241015	180800	173323060	9150	9150	9150	9150	0
82	20241015	180700	173323060	9150	9150	9150	9150	0
83	20241015	180600	173323060	9150	9150	9150	9150	0
84	20241015	180500	173323060	9150	9150	9150	9150	0
85	20241015	180400	173323060	9150	9150	9150	9150	0
86	20241015	180300	173323060	9150	9150	9150	9150	0
87	20241015	180200	173323060	9150	9150	9150	9150	0
88	20241015	180100	173323060	9150	9150	9150	9150	0
89	20241015	180000	173323060	9150	9150	9150	9150	0
90	20241015	175900	173323060	9150	9150	9150	9150	0
91	20241015	175800	173323060	9150	9150	9150	9150	0
92	20241015	175700	173323060	9150	9150	9150	9150	107
93	20241015	175600	173323060	9150	9150	9150	9150	0
94	20241015	175500	173323060	9150	9150	9150	9150	0
95	20241015	175400	173323060	9150	9150	9150	9150	0
96	20241015	175300	173323060	9150	9150	9150	9150	0
97	20241015	175200	173323060	9150	9150	9150	9150	0
98	20241015	175100	173323060	9150	9150	9150	9150	0
99	20241015	175000	173323060	9150	9150	9150	9150	0
100	20241015	174900	173323060	9150	9150	9150	9150	0
101	20241015	174800	173323060	9150	9150	9150	9150	0
102	20241015	174700	173323060	9150	9150	9150	9150	0
103	20241015	174600	173323060	9150	9150	9150	9150	0
104	20241015	174500	173323060	9150	9150	9150	9150	0
105	20241015	174400	173323060	9150	9150	9150	9150	0
106	20241015	174300	173323060	9150	9150	9150	9150	0
107	20241015	174200	173323060	9150	9150	9150	9150	0
108	20241015	174100	173323060	9150	9150	9150	9150	0
109	20241015	174000	173323060	9150	9150	9150	9150	0
110	20241015	173900	173323060	9150	9150	9150	9150	0
111	20241015	173800	173323060	9150	9150	9150	9150	0
112	20241015	173700	173323060	9150	9150	9150	9150	0
113	20241015	173600	173323060	9150	9150	9150	9150	0
114	20241015	173500	173323060	9150	9150	9150	9150	0
115	20241015	173400	173323060	9150	9150	9150	9150	0
116	20241015	173300	173323060	9150	9150	9150	9150	0
117	20241015	173200	173323060	9150	9150	9150	9150	0
118	20241015	173100	173323060	9150	9150	9150	9150	0
119	20241015	173000	173323060	9150	9150	9150	9150	0
120	20241015	172900	173323060	9150	9150	9150	9150	0
121	20241015	172800	173323060	9150	9150	9150	9150	0
122	20241015	172700	173323060	9150	9150	9150	9150	107
123	20241015	172600	173323060	9150	9150	9150	9150	0
124	20241015	172500	173323060	9150	9150	9150	9150	0
125	20241015	172400	173323060	9150	9150	9150	9150	0
126	20241015	172300	173323060	9150	9150	9150	9150	0
127	20241015	172200	173323060	9150	9150	9150	9150	0
128	20241015	172100	173323060	9150	9150	9150	9150	0
129	20241015	172000	173323060	9150	9150	9150	9150	0
130	20241015	171900	173323060	9150	9150	9150	9150	0
131	20241015	171800	173323060	9150	9150	9150	9150	0
132	20241015	171700	173323060	9150	9150	9150	9150	0
133	20241015	171600	173323060	9150	9150	9150	9150	0
134	20241015	171500	173323060	9150	9150	9150	9150	0
135	20241015	171400	173323060	9150	9150	9150	9150	0
136	20241015	171300	173323060	9150	9150	9150	9150	0
137	20241015	171200	173323060	9150	9150	9150	9150	0
138	20241015	171100	173323060	9150	9150	9150	9150	0
139	20241015	171000	173323060	9150	9150	9150	9150	0
140	20241015	170900	173323060	9150	9150	9150	9150	0
141	20241015	170800	173323060	9150	9150	9150	9150	0
142	20241015	170700	173323060	9150	9150	9150	9150	0
143	20241015	170600	173323060	9150	9150	9150	9150	0
144	20241015	170500	173323060	9150	9150	9150	9150	0
145	20241015	170400	173323060	9150	9150	9150	9150	0
146	20241015	170300	173323060	9150	9150	9150	9150	0
147	20241015	170200	173323060	9150	9150	9150	9150	0
148	20241015	170100	173323060	9150	9150	9150	9150	0
149	20241015	170000	173323060	9150	9150	9150	9150	0
150	20241015	165900	173323060	9150	9150	9150	9150	0
151	20241015	165800	173323060	9150	9150	9150	9150	0
152	20241015	165700	173323060	9150	9150	9150	9150	107
153	20241015	165600	173323060	9150	9150	9150	9150	0
154	20241015	165500	173323060	9150	9150	9150	9150	0
155	20241015	165400	173323060	9150	9150	9150	9150	0
156	20241015	165300	173323060	9150	9150	9150	9150	0
157	20241015	165200	173323060	9150	9150	9150	9150	0
158	20241015	165100	173323060	9150	9150	9150	9150	0
159	20241015	165000	173323060	9150	9150	9150	9150	0
160	20241015	164900	173323060	9150	9150	9150	9150	0
161	20241015	164800	173323060	9150	9150	9150	9150	0
162	20241015	164700	173323060	9150	9150	9150	9150	0
163	20241015	164600	173323060	9150	9150	9150	9150	0
164	20241015	164500	173323060	9150	9150	9150	9150	0
165	20241015	164400	173323060	9150	9150	9150	9150	0
166	20241015	164300	173323060	9150	9150	9150	9150	0
167	20241015	164200	173323060	9150	9150	9150	9150	0
168	20241015	164100	173323060	9150	9150	9150	9150	0
169	20241015	164000	173323060	9150	9150	9150	9150	0
170	20241015	163900	173323060	9150	9150	9150	9150	0
171	20241015	163800	173323060	9150	9150	9150	9150	0
172	20241015	163700	173323060	9150	9150	9150	9150	0
173	20241015	163600	173323060	9150	9150	9150	9150	0
174	20241015	163500	173323060	9150	9150	9150	9150	0
175	20241015	163400	173323060	9150	9150	9150	9150	0
176	20241015	163300	173323060	9150	9150	9150	9150	0
177	20241015	163200	173323060	9150	9150	9150	9150	0
178	20241015	163100	173323060	9150	9150	9150	9150	0
179	20241015	163000	173323060	9150	9150	9150	9150	0
180	20241015	162900	173323060	9150	9150	9150	9150	0
181	20241015	162800	173323060	9150	9150	9150	9150	0
182	20241015	162700	173323060	9150	9150	9150	9150	107
183	20241015	162600	173323060	9150	9150	9150	9150	0
184	20241015	162500	173323060	9150	9150	9150	9150	0
185	20241015	162400	173323060	9150	9150	9150	9150	0
186	20241015	162300	173323060	9150	9150	9150	9150	0
187	20241015	162200	173323060	9150	9150	9150	9150	0
188	20241015	162100	173323060	9150	9150	9150	9150	0
189	20241015	162000	173323060	9150	9150	9150	9150	0
190	20241015	161900	173323060	9150	9150	9150	9150	0
191	20241015	161800	173323060	9150	9150	9150	9150	0
192	20241015	161700	173323060	9150	9150	9150	9150	0
193	20241015	161600	173323060	9150	9150	9150	9150	0
194	20241015	161500	173323060	9150	9150	9150	9150	0
195	20241015	161400	173323060	9150	9150	9150	9150	0
196	20241015	161300	173323060	9150	9150	9150	9150	0
197	20241015	161200	173323060	9150	9150	9150	9150	0
198	20241015	161100	173323060	9150	9150	9150	9150	0
199	20241015	161000	173323060	9150	9150	9150	9150	0
200	20241015	160900	173323060	9150	9150	9150	9150	0
201	20241015	160800	173323060	9150	9150	9150	9150	0
202	20241015	160700	173323060	9150	9150	9150	9150	0
203	20241015	160600	173323060	9150	9150	9150	9150	0
204	20241015	160500	173323060	9150	9150	9150	9150	0
205	20241015	160400	173323060	9150	9150	9150	9150	0
206	20241015	160300	173323060	9150	9150	9150	9150	0
207	20241015	160200	173323060	9150	9150	9150	9150	0
208	20241015	160100	173323060	9150	9150	9150	9150	0
209	20241015	160000	173323060	9150	9150	9150	9150	0
210	20241015	155900	173323060	9150	9150	9150	9150	0
211	20241015	155800	173323060	9150	9150	9150	9150	0
212	20241015	155700	173323060	9150	9150	9150	9150	107
213	20241015	155600	173323060	9150	9150	9150	9150	0
214	20241015	155500	173323060	9150	9150	9150	9150	0
215	20241015	155400	173323060	9150	9150	9150	9150	0
216	20241015	155300	173323060	9150	9150	9150	9150	0
217	20241015	155200	173323060	9150	9150	9150	9150	0
218	20241015	155100	173323060	9150	9150	9150	9150	0
219	20241015	155000	173323060	9150	9150	9150	9150	0
220	20241015	154900	173323060	9150	9150	9150	9150	0
221	20241015	154800	173323060	9150	9150	9150	9150	0
222	20241015	154700	173323060	9150	9150	9150	9150	0
223	20241015	154600	173323060	9150	9150	9150	9150	0
224	20241015	154500	173323060	9150	9150	9150	9150	0
225	20241015	154400	173323060	9150	9150	9150	9150	0
226	20241015	154300	173323060	9150	9150	9150	9150	0
227	20241015	154200	173323060	9150	9150	9150	9150	0
228	20241015	154100	173323060	9150	9150	9150	9150	0
229	20241015	154000	173323060	9150	9150	9150	9150	0
230	20241015	153900	173323060	9150	9150	9150	9150	0
231	20241015	153800	173323060	9150	9150	9150	9150	0
232	20241015	153700	173323060	9150	9150	9150	9150	0
233	20241015	153600	173323060	9150	9150	9150	9150	0
234	20241015	153500	173323060	9150	9150	9150	9150	0
235	20241015	153400	173323060	9150	9150	9150	9150	0
236	20241015	153300	173323060	9150	9150	9150	9150	0
237	20241015	153200	173323060	9150	9150	9150	9150	0
238	20241015	153100	173323060	9150	9150	9150	9150	0
239	20241015	153000	173323060	9150	9150	9150	9150	107
240	20241015	152900	172344010	9150	9150	9150	9150	0
241	20241015	152800	172344010	9150	9150	9150	9150	0
242	20241015	152700	172344010	9150	9150	9150	9150	0
243	20241015	152600	172344010	9150	9150	9150	9150	0
244	20241015	152500	172344010	9150	9150	9150	9150	0
245	20241015	152400	172344010	9150	9150	9150	9150	0
246	20241015	152300	172344010	9150	9150	9150	9150	0
247	20241015	152200	172344010	9150	9150	9150	9150	0
248	20241015	152100	172344010	9150	9150	9150	9150	0
249	20241015	152000	172344010	9150	9150	9150	9150	0
250	20241015	151900	172344010	9150	9130	9150	9130	162
251	20241015	151800	170864910	9150	9150	9150	9150	0
252	20241015	151700	170864910	9150	9150	9150	9150	0
253	20241015	151600	170864910	9150	9150	9150	9150	0
254	20241015	151500	170864910	9150	9150	9150	9150	6
255	20241015	151400	170810010	9140	9140	9140	9140	0
256	20241015	151300	170810010	9140	9130	9140	9130	3
257	20241015	151200	170782610	9150	9150	9150	9150	0
258	20241015	151100	170782610	9150	9150	9150	9150	0
259	20241015	151000	170782610	9150	9150	9150	9150	0
260	20241015	150900	170782610	9150	9150	9150	9150	2
261	20241015	150800	170764310	9100	9100	9100	9100	0
262	20241015	150700	170764310	9100	9100	9100	9100	0
263	20241015	150600	170764310	9100	9100	9100	9100	0
264	20241015	150500	170764310	9100	9150	9150	9100	3005
265	20241015	150400	143399800	9150	9150	9150	9150	33
266	20241015	150300	143097850	9160	9160	9160	9160	0
267	20241015	150200	143097850	9160	9160	9160	9160	0
268	20241015	150100	143097850	9160	9160	9160	9160	0
269	20241015	150000	143097850	9160	9160	9160	9160	2
270	20241015	145900	143079530	9150	9150	9150	9150	1
271	20241015	145800	143070380	9150	9150	9150	9150	0
272	20241015	145700	143070380	9150	9150	9150	9150	5
273	20241015	145600	143024630	9160	9160	9160	9160	0
274	20241015	145500	143024630	9160	9160	9160	9160	0
275	20241015	145400	143024630	9160	9160	9160	9160	16
276	20241015	145300	142878070	9150	9150	9150	9150	0
277	20241015	145200	142878070	9150	9150	9150	9150	0
278	20241015	145100	142878070	9150	9150	9150	9150	0
279	20241015	145000	142878070	9150	9150	9150	9150	5
280	20241015	144900	142832320	9140	9140	9140	9140	0
281	20241015	144800	142832320	9140	9140	9140	9140	0
282	20241015	144700	142832320	9140	9140	9140	9140	0
283	20241015	144600	142832320	9140	9140	9140	9140	0
284	20241015	144500	142832320	9140	9140	9140	9140	1
285	20241015	144400	142823180	9150	9150	9150	9150	0
286	20241015	144300	142823180	9150	9150	9150	9150	0
287	20241015	144200	142823180	9150	9150	9150	9150	0
288	20241015	144100	142823180	9150	9150	9150	9150	0
289	20241015	144000	142823180	9150	9150	9150	9150	20
290	20241015	143900	142640180	9140	9140	9140	9140	300
291	20241015	143800	139898180	9150	9150	9150	9150	0
292	20241015	143700	139898180	9150	9150	9150	9150	0
293	20241015	143600	139898180	9150	9150	9150	9150	0
294	20241015	143500	139898180	9150	9150	9150	9150	0
295	20241015	143400	139898180	9150	9150	9150	9150	0
296	20241015	143300	139898180	9150	9150	9150	9150	0
297	20241015	143200	139898180	9150	9150	9150	9150	4
298	20241015	143100	139861580	9160	9160	9160	9160	0
299	20241015	143000	139861580	9160	9160	9160	9160	0
300	20241015	142900	139861580	9160	9160	9160	9160	3
301	20241015	142800	139834100	9160	9160	9160	9160	5
302	20241015	142700	139788300	9160	9160	9160	9160	5
303	20241015	142600	139742500	9170	9170	9170	9170	0
304	20241015	142500	139742500	9170	9170	9170	9170	0
305	20241015	142400	139742500	9170	9170	9170	9170	0
306	20241015	142300	139742500	9170	9170	9170	9170	0
307	20241015	142200	139742500	9170	9170	9170	9170	0
308	20241015	142100	139742500	9170	9170	9170	9170	0
309	20241015	142000	139742500	9170	9170	9170	9170	0
310	20241015	141900	139742500	9170	9170	9170	9170	0
311	20241015	141800	139742500	9170	9170	9170	9170	0
312	20241015	141700	139742500	9170	9140	9170	9140	53
313	20241015	141600	139257950	9140	9140	9140	9140	0
314	20241015	141500	139257950	9140	9140	9140	9140	0
315	20241015	141400	139257950	9140	9140	9140	9140	0
316	20241015	141300	139257950	9140	9130	9140	9130	51
317	20241015	141200	138792300	9140	9140	9140	9140	0
318	20241015	141100	138792300	9140	9140	9140	9140	0
319	20241015	141000	138792300	9140	9140	9140	9140	0
320	20241015	140900	138792300	9140	9140	9140	9140	0
321	20241015	140800	138792300	9140	9140	9140	9140	20
322	20241015	140700	138609500	9140	9140	9140	9140	110
323	20241015	140600	137604100	9150	9150	9150	9150	2
324	20241015	140500	137585800	9140	9140	9140	9140	0
325	20241015	140400	137585800	9140	9140	9140	9140	0
326	20241015	140300	137585800	9140	9140	9140	9140	0
327	20241015	140200	137585800	9140	9140	9140	9140	0
328	20241015	140100	137585800	9140	9140	9140	9140	0
329	20241015	140000	137585800	9140	9140	9140	9140	0
330	20241015	135900	137585800	9140	9140	9140	9140	0
331	20241015	135800	137585800	9140	9140	9140	9140	1
332	20241015	135700	137576660	9140	9140	9140	9140	3
333	20241015	135600	137549240	9160	9160	9160	9160	0
334	20241015	135500	137549240	9160	9160	9160	9160	0
335	20241015	135400	137549240	9160	9160	9160	9160	0
336	20241015	135300	137549240	9160	9160	9160	9160	0
337	20241015	135200	137549240	9160	9160	9160	9160	0
338	20241015	135100	137549240	9160	9160	9160	9160	0
339	20241015	135000	137549240	9160	9160	9160	9160	0
340	20241015	134900	137549240	9160	9160	9160	9160	0
341	20241015	134800	137549240	9160	9160	9160	9160	0
342	20241015	134700	137549240	9160	9160	9160	9160	0
343	20241015	134600	137549240	9160	9160	9160	9160	0
344	20241015	134500	137549240	9160	9160	9160	9160	0
345	20241015	134400	137549240	9160	9160	9160	9160	0
346	20241015	134300	137549240	9160	9160	9160	9160	0
347	20241015	134200	137549240	9160	9160	9160	9160	2
348	20241015	134100	137530920	9110	9110	9110	9110	0
349	20241015	134000	137530920	9110	9120	9120	9110	157
350	20241015	133900	136100630	9110	9110	9110	9110	67
351	20241015	133800	135490260	9110	9110	9110	9110	0
352	20241015	133700	135490260	9110	9110	9110	9110	16
353	20241015	133600	135344500	9150	9150	9150	9150	0
354	20241015	133500	135344500	9150	9150	9150	9150	0
355	20241015	133400	135344500	9150	9150	9150	9150	0
356	20241015	133300	135344500	9150	9150	9150	9150	0
357	20241015	133200	135344500	9150	9150	9150	9150	0
358	20241015	133100	135344500	9150	9150	9150	9150	0
359	20241015	133000	135344500	9150	9150	9150	9150	0
360	20241015	132900	135344500	9150	9140	9150	9140	774
361	20241015	132800	128262630	9140	9140	9140	9140	0
362	20241015	132700	128262630	9140	9140	9140	9140	0
363	20241015	132600	128262630	9140	9130	9140	9130	2
364	20241015	132500	128244360	9110	9110	9110	9110	1
365	20241015	132400	128235250	9140	9140	9140	9140	0
366	20241015	132300	128235250	9140	9130	9140	9130	2
367	20241015	132200	128216980	9140	9140	9140	9140	0
368	20241015	132100	128216980	9140	9140	9140	9140	0
369	20241015	132000	128216980	9140	9140	9140	9140	0
370	20241015	131900	128216980	9140	9140	9140	9140	0
371	20241015	131800	128216980	9140	9140	9140	9140	0
372	20241015	131700	128216980	9140	9140	9140	9140	0
373	20241015	131600	128216980	9140	9140	9140	9140	0
374	20241015	131500	128216980	9140	9140	9140	9140	0
375	20241015	131400	128216980	9140	9140	9140	9140	0
376	20241015	131300	128216980	9140	9140	9140	9140	0
377	20241015	131200	128216980	9140	9140	9140	9140	0
378	20241015	131100	128216980	9140	9140	9140	9140	50
379	20241015	131000	127759980	9140	9140	9140	9140	0
380	20241015	130900	127759980	9140	9140	9140	9140	0
381	20241015	130800	127759980	9140	9140	9140	9140	0
382	20241015	130700	127759980	9140	9140	9140	9140	0
383	20241015	130600	127759980	9140	9140	9140	9140	0
384	20241015	130500	127759980	9140	9110	9140	9110	5
385	20241015	130400	127714350	9080	9080	9080	9080	0
386	20241015	130300	127714350	9080	9100	9100	9080	100
387	20241015	130200	126806130	9080	9080	9080	9080	0
388	20241015	130100	126806130	9080	9080	9080	9080	0
389	20241015	130000	126806130	9080	9080	9080	9080	0
390	20241015	125900	126806130	9080	9080	9080	9080	0
391	20241015	125800	126806130	9080	9080	9080	9080	0
392	20241015	125700	126806130	9080	9080	9080	9080	0
393	20241015	125600	126806130	9080	9080	9080	9080	0
394	20241015	125500	126806130	9080	9080	9080	9080	0
395	20241015	125400	126806130	9080	9080	9080	9080	0
396	20241015	125300	126806130	9080	9080	9080	9080	0
397	20241015	125200	126806130	9080	9080	9080	9080	0
398	20241015	125100	126806130	9080	9080	9080	9080	0
399	20241015	125000	126806130	9080	9080	9080	9080	0
400	20241015	124900	126806130	9080	9080	9080	9080	0
401	20241015	124800	126806130	9080	9080	9080	9080	17
402	20241015	124700	126651770	9080	9080	9080	9080	6
403	20241015	124600	126597290	9080	9080	9080	9080	0
404	20241015	124500	126597290	9080	9080	9080	9080	50
405	20241015	124400	126143290	9080	9080	9080	9080	0
406	20241015	124300	126143290	9080	9080	9080	9080	0
407	20241015	124200	126143290	9080	9080	9080	9080	0
408	20241015	124100	126143290	9080	9080	9080	9080	0
409	20241015	124000	126143290	9080	9080	9080	9080	0
410	20241015	123900	126143290	9080	9080	9080	9080	0
411	20241015	123800	126143290	9080	9080	9080	9080	0
412	20241015	123700	126143290	9080	9080	9080	9080	1
413	20241015	123600	126134210	9080	9080	9080	9080	0
414	20241015	123500	126134210	9080	9060	9080	9060	11
415	20241015	123400	126034350	9060	9080	9080	9060	393
416	20241015	123300	122469070	9100	9100	9100	9100	3
417	20241015	123200	122441770	9080	9080	9080	9080	0
418	20241015	123100	122441770	9080	9080	9080	9080	0
419	20241015	123000	122441770	9080	9080	9080	9080	0
420	20241015	122900	122441770	9080	9080	9080	9080	0
421	20241015	122800	122441770	9080	9080	9080	9080	0
422	20241015	122700	122441770	9080	9080	9080	9080	6
423	20241015	122600	122387290	9080	9090	9090	9080	509
424	20241015	122500	117764820	9100	9100	9100	9100	0
425	20241015	122400	117764820	9100	9100	9100	9090	8
426	20241015	122300	117692030	9100	9100	9100	9100	0
427	20241015	122200	117692030	9100	9100	9100	9100	0
428	20241015	122100	117692030	9100	9100	9100	9100	0
429	20241015	122000	117692030	9100	9100	9100	9100	0
430	20241015	121900	117692030	9100	9100	9100	9100	0
431	20241015	121800	117692030	9100	9100	9100	9100	0
432	20241015	121700	117692030	9100	9100	9100	9100	1
433	20241015	121600	117682930	9120	9120	9120	9120	0
434	20241015	121500	117682930	9120	9120	9120	9120	1
435	20241015	121400	117673810	9120	9110	9120	9110	7
436	20241015	121300	117609990	9110	9110	9110	9110	0
437	20241015	121200	117609990	9110	9110	9110	9110	0
438	20241015	121100	117609990	9110	9110	9110	9110	0
439	20241015	121000	117609990	9110	9110	9110	9110	0
440	20241015	120900	117609990	9110	9110	9110	9110	0
441	20241015	120800	117609990	9110	9110	9110	9110	0
442	20241015	120700	117609990	9110	9110	9110	9110	0
443	20241015	120600	117609990	9110	9110	9110	9110	0
444	20241015	120500	117609990	9110	9110	9110	9110	0
445	20241015	120400	117609990	9110	9110	9110	9110	0
446	20241015	120300	117609990	9110	9110	9110	9110	0
447	20241015	120200	117609990	9110	9110	9110	9110	10
448	20241015	120100	117518890	9120	9120	9120	9120	0
449	20241015	120000	117518890	9120	9120	9120	9120	0
450	20241015	115900	117518890	9120	9120	9120	9120	0
451	20241015	115800	117518890	9120	9120	9120	9120	0
452	20241015	115700	117518890	9120	9120	9120	9120	0
453	20241015	115600	117518890	9120	9120	9120	9120	0
454	20241015	115500	117518890	9120	9110	9120	9110	78
455	20241015	115400	116807550	9120	9120	9120	9120	0
456	20241015	115300	116807550	9120	9120	9120	9120	0
457	20241015	115200	116807550	9120	9120	9120	9120	0
458	20241015	115100	116807550	9120	9120	9120	9120	0
459	20241015	115000	116807550	9120	9120	9120	9120	0
460	20241015	114900	116807550	9120	9120	9120	9120	0
461	20241015	114800	116807550	9120	9120	9120	9120	10
462	20241015	114700	116716350	9090	9090	9090	9090	0
463	20241015	114600	116716350	9090	9090	9090	9090	0
464	20241015	114500	116716350	9090	9090	9090	9090	0
465	20241015	114400	116716350	9090	9090	9090	9090	0
466	20241015	114300	116716350	9090	9090	9090	9090	0
467	20241015	114200	116716350	9090	9090	9090	9090	15
468	20241015	114100	116580000	9120	9110	9120	9110	550
469	20241015	114000	111564220	9120	9120	9120	9120	0
470	20241015	113900	111564220	9120	9120	9120	9120	0
471	20241015	113800	111564220	9120	9120	9120	9120	0
472	20241015	113700	111564220	9120	9120	9120	9120	0
473	20241015	113600	111564220	9120	9120	9120	9120	2
474	20241015	113500	111545980	9070	9080	9080	9070	100
475	20241015	113400	110638960	9070	9070	9070	9070	1
476	20241015	113300	110629890	9070	9070	9070	9070	36
477	20241015	113200	110303370	9060	9070	9070	9060	50
478	20241015	113100	109849920	9080	9080	9080	9080	956
479	20241015	113000	101169440	9080	9080	9080	9080	10
480	20241015	112900	101078640	9070	9070	9070	9070	0
481	20241015	112800	101078640	9070	9120	9120	9070	1527
482	20241015	112700	87193940	9120	9120	9120	9120	0
483	20241015	112600	87193940	9120	9120	9120	9120	11
484	20241015	112500	87093620	9120	9120	9120	9120	0
485	20241015	112400	87093620	9120	9120	9120	9120	0
486	20241015	112300	87093620	9120	9120	9120	9120	0
487	20241015	112200	87093620	9120	9120	9120	9120	1
488	20241015	112100	87084500	9110	9110	9110	9110	20
489	20241015	112000	86902300	9120	9120	9120	9120	0
490	20241015	111900	86902300	9120	9120	9120	9120	0
491	20241015	111800	86902300	9120	9120	9120	9120	0
492	20241015	111700	86902300	9120	9120	9120	9120	0
493	20241015	111600	86902300	9120	9120	9120	9120	0
494	20241015	111500	86902300	9120	9120	9120	9120	0
495	20241015	111400	86902300	9120	9120	9120	9120	0
496	20241015	111300	86902300	9120	9120	9120	9120	0
497	20241015	111200	86902300	9120	9120	9120	9120	1
498	20241015	111100	86893180	9110	9110	9110	9110	0
499	20241015	111000	86893180	9110	9110	9110	9110	0
500	20241015	110900	86893180	9110	9110	9110	9110	269
501	20241015	110800	84442590	9100	9100	9100	9100	74
502	20241015	110700	83769190	9110	9110	9110	9110	5
503	20241015	110600	83723640	9100	9100	9100	9100	15
504	20241015	110500	83587140	9110	9110	9110	9110	157
505	20241015	110400	82156870	9110	9110	9110	9110	35
506	20241015	110300	81838020	9110	9110	9110	9110	18
507	20241015	110200	81674040	9110	9110	9110	9110	16
508	20241015	110100	81528280	9110	9110	9110	9110	528
509	20241015	110000	76718200	9110	9110	9110	9110	0
510	20241015	105900	76718200	9110	9110	9110	9110	0
511	20241015	105800	76718200	9110	9110	9110	9110	225
512	20241015	105700	74668450	9110	9110	9110	9110	300
513	20241015	105600	71935450	9120	9120	9120	9120	20
514	20241015	105500	71753050	9120	9120	9120	9120	6
515	20241015	105400	71698330	9150	9150	9150	9150	0
516	20241015	105300	71698330	9150	9150	9150	9150	2
517	20241015	105200	71680030	9150	9150	9150	9150	0
518	20241015	105100	71680030	9150	9150	9150	9150	1
519	20241015	105000	71670880	9120	9120	9120	9120	1
520	20241015	104900	71661760	9150	9150	9150	9150	0
521	20241015	104800	71661760	9150	9150	9150	9150	1
522	20241015	104700	71652610	9110	9110	9110	9110	0
523	20241015	104600	71652610	9110	9110	9110	9110	77
524	20241015	104500	70951140	9110	9110	9110	9110	0
525	20241015	104400	70951140	9110	9110	9110	9100	183
526	20241015	104300	69285010	9110	9110	9110	9110	50
527	20241015	104200	68829510	9120	9120	9120	9120	2
528	20241015	104100	68811270	9120	9120	9120	9120	138
529	20241015	104000	67552710	9120	9120	9120	9120	47
530	20241015	103900	67124070	9110	9110	9110	9110	0
531	20241015	103800	67124070	9110	9110	9110	9110	12
532	20241015	103700	67014750	9110	9110	9110	9110	10
533	20241015	103600	66923650	9110	9110	9110	9110	0
534	20241015	103500	66923650	9110	9110	9110	9110	0
535	20241015	103400	66923650	9110	9110	9110	9110	0
536	20241015	103300	66923650	9110	9120	9120	9110	472
537	20241015	103200	62623700	9120	9120	9120	9120	0
538	20241015	103100	62623700	9120	9120	9120	9120	0
539	20241015	103000	62623700	9120	9120	9120	9120	0
540	20241015	102900	62623700	9120	9140	9140	9120	210
541	20241015	102800	60708260	9130	9130	9130	9130	0
542	20241015	102700	60708260	9130	9130	9130	9130	0
543	20241015	102600	60708260	9130	9130	9130	9130	0
544	20241015	102500	60708260	9130	9130	9130	9130	0
545	20241015	102400	60708260	9130	9140	9140	9130	613
546	20241015	102300	55105770	9140	9150	9150	9140	5
547	20241015	102200	55060050	9150	9150	9150	9150	0
548	20241015	102100	55060050	9150	9150	9150	9150	0
549	20241015	102000	55060050	9150	9150	9150	9150	10
550	20241015	101900	54968550	9190	9190	9190	9190	0
551	20241015	101800	54968550	9190	9190	9190	9190	2
552	20241015	101700	54950170	9130	9140	9140	9130	246
553	20241015	101600	52703690	9180	9180	9180	9180	0
554	20241015	101500	52703690	9180	9180	9180	9180	0
555	20241015	101400	52703690	9180	9140	9180	9130	102
556	20241015	101300	51772250	9180	9180	9180	9180	0
557	20241015	101200	51772250	9180	9180	9180	9180	0
558	20241015	101100	51772250	9180	9180	9180	9180	2
559	20241015	101000	51753890	9180	9180	9180	9180	0
560	20241015	100900	51753890	9180	9180	9180	9180	0
561	20241015	100800	51753890	9180	9180	9180	9180	1
562	20241015	100700	51744710	9140	9140	9140	9140	0
563	20241015	100600	51744710	9140	9140	9140	9140	0
564	20241015	100500	51744710	9140	9140	9140	9140	0
565	20241015	100400	51744710	9140	9140	9140	9140	0
566	20241015	100300	51744710	9140	9140	9140	9140	0
567	20241015	100200	51744710	9140	9140	9140	9140	0
568	20241015	100100	51744710	9140	9150	9150	9140	21
569	20241015	100000	51552760	9210	9150	9210	9150	102
570	20241015	095900	50616850	9150	9140	9150	9130	101
571	20241015	095800	49693830	9150	9150	9150	9150	40
572	20241015	095700	49327830	9200	9200	9200	9200	22
573	20241015	095600	49125430	9200	9160	9200	9160	12
574	20241015	095500	49015430	9140	9140	9140	9140	0
575	20241015	095400	49015430	9140	9140	9140	9140	0
576	20241015	095300	49015430	9140	9140	9140	9140	1
577	20241015	095200	49006290	9140	9140	9140	9140	5
578	20241015	095100	48960590	9210	9210	9210	9210	0
579	20241015	095000	48960590	9210	9210	9210	9210	0
580	20241015	094900	48960590	9210	9200	9210	9200	100
581	20241015	094800	48039710	9210	9210	9210	9210	0
582	20241015	094700	48039710	9210	9210	9210	9210	0
583	20241015	094600	48039710	9210	9150	9210	9150	14
584	20241015	094500	47911490	9210	9210	9210	9210	0
585	20241015	094400	47911490	9210	9210	9210	9210	190
586	20241015	094300	46161590	9210	9200	9210	9200	131
587	20241015	094200	44956290	9200	9200	9200	9200	1
588	20241015	094100	44947090	9190	9190	9190	9150	716
589	20241015	094000	38367490	9190	9190	9190	9190	0
590	20241015	093900	38367490	9190	9190	9190	9190	24
591	20241015	093800	38146930	9190	9190	9190	9190	106
592	20241015	093700	37172790	9190	9150	9190	9140	35
593	20241015	093600	36851790	9150	9160	9190	9150	511
594	20241015	093500	32176050	9210	9210	9210	9210	0
595	20241015	093400	32176050	9210	9210	9210	9210	1
596	20241015	093300	32166840	9160	9160	9160	9160	1549
597	20241015	093200	17978000	9160	9230	9230	9150	453
598	20241015	093100	13828090	9160	9160	9160	9160	0
599	20241015	093000	13828090	9160	9160	9160	9160	0
600	20241015	092900	13828090	9160	9230	9230	9160	1147
601	20241015	092800	3293280	9270	9270	9270	9270	0
602	20241015	092700	3293280	9270	9270	9270	9270	0
603	20241015	092600	3293280	9270	9270	9270	9270	10
604	20241015	092500	3200580	9270	9270	9270	9270	0
605	20241015	092400	3200580	9270	9270	9270	9270	0
606	20241015	092300	3200580	9270	9270	9270	9270	2
607	20241015	092200	3182040	9270	9260	9270	9260	12
608	20241015	092100	3070810	9220	9220	9220	9220	1
609	20241015	092000	3061590	9280	9280	9280	9280	0
610	20241015	091900	3061590	9280	9280	9280	9280	0
611	20241015	091800	3061590	9280	9280	9280	9280	0
612	20241015	091700	3061590	9280	9280	9280	9280	4
613	20241015	091600	3024470	9180	9180	9180	9180	0
614	20241015	091500	3024470	9180	9180	9180	9180	0
615	20241015	091400	3024470	9180	9260	9260	9180	200
616	20241015	091300	1183810	9300	9300	9300	9300	0
617	20241015	091200	1183810	9300	9300	9300	9300	0
618	20241015	091100	1183810	9300	9290	9300	9290	2
619	20241015	091000	1165220	9240	9270	9270	9240	120
620	20241015	090900	55980	9350	9350	9350	9350	0
621	20241015	090800	55980	9350	9350	9350	9350	0
622	20241015	090700	55980	9350	9350	9350	9350	0
623	20241015	090600	55980	9350	9350	9350	9350	0
624	20241015	090500	55980	9350	9350	9350	9350	0
625	20241015	090400	55980	9350	9350	9350	9350	1
626	20241015	090300	46630	9370	9370	9370	9370	0
627	20241015	090200	46630	9370	9260	9370	9260	5
628	20241015	090100	0	9240	9240	9240	9240	0
629	20241015	090000	0	9240	9240	9240	9240	0