KissMeData/054210/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193600	241297210	5890	5890	5890	5890	138
3	20241016	193500	241297210	5890	5890	5890	5890	0
4	20241016	193400	241297210	5890	5890	5890	5890	0
5	20241016	193300	241297210	5890	5890	5890	5890	0
6	20241016	193200	241297210	5890	5890	5890	5890	0
7	20241016	193100	241297210	5890	5890	5890	5890	0
8	20241016	193000	241297210	5890	5890	5890	5890	0
9	20241016	192900	241297210	5890	5890	5890	5890	0
10	20241016	192800	241297210	5890	5890	5890	5890	0
11	20241016	192700	241297210	5890	5890	5890	5890	0
12	20241016	192600	241297210	5890	5890	5890	5890	0
13	20241016	192500	241297210	5890	5890	5890	5890	0
14	20241016	192400	241297210	5890	5890	5890	5890	0
15	20241016	192300	241297210	5890	5890	5890	5890	0
16	20241016	192200	241297210	5890	5890	5890	5890	0
17	20241016	192100	241297210	5890	5890	5890	5890	0
18	20241016	192000	241297210	5890	5890	5890	5890	0
19	20241016	191900	241297210	5890	5890	5890	5890	0
20	20241016	191800	241297210	5890	5890	5890	5890	0
21	20241016	191700	241297210	5890	5890	5890	5890	0
22	20241016	191600	241297210	5890	5890	5890	5890	0
23	20241016	191500	241297210	5890	5890	5890	5890	0
24	20241016	191400	241297210	5890	5890	5890	5890	0
25	20241016	191300	241297210	5890	5890	5890	5890	0
26	20241016	191200	241297210	5890	5890	5890	5890	0
27	20241016	191100	241297210	5890	5890	5890	5890	0
28	20241016	191000	241297210	5890	5890	5890	5890	0
29	20241016	190900	241297210	5890	5890	5890	5890	0
30	20241016	190800	241297210	5890	5890	5890	5890	0
31	20241016	190700	241297210	5890	5890	5890	5890	0
32	20241016	190600	241297210	5890	5890	5890	5890	138
33	20241016	190500	241297210	5890	5890	5890	5890	0
34	20241016	190400	241297210	5890	5890	5890	5890	0
35	20241016	190300	241297210	5890	5890	5890	5890	0
36	20241016	190200	241297210	5890	5890	5890	5890	0
37	20241016	190100	241297210	5890	5890	5890	5890	0
38	20241016	190000	241297210	5890	5890	5890	5890	0
39	20241016	185900	241297210	5890	5890	5890	5890	0
40	20241016	185800	241297210	5890	5890	5890	5890	0
41	20241016	185700	241297210	5890	5890	5890	5890	0
42	20241016	185600	241297210	5890	5890	5890	5890	0
43	20241016	185500	241297210	5890	5890	5890	5890	0
44	20241016	185400	241297210	5890	5890	5890	5890	0
45	20241016	185300	241297210	5890	5890	5890	5890	0
46	20241016	185200	241297210	5890	5890	5890	5890	0
47	20241016	185100	241297210	5890	5890	5890	5890	0
48	20241016	185000	241297210	5890	5890	5890	5890	0
49	20241016	184900	241297210	5890	5890	5890	5890	0
50	20241016	184800	241297210	5890	5890	5890	5890	0
51	20241016	184700	241297210	5890	5890	5890	5890	0
52	20241016	184600	241297210	5890	5890	5890	5890	0
53	20241016	184500	241297210	5890	5890	5890	5890	0
54	20241016	184400	241297210	5890	5890	5890	5890	0
55	20241016	184300	241297210	5890	5890	5890	5890	0
56	20241016	184200	241297210	5890	5890	5890	5890	0
57	20241016	184100	241297210	5890	5890	5890	5890	0
58	20241016	184000	241297210	5890	5890	5890	5890	0
59	20241016	183900	241297210	5890	5890	5890	5890	0
60	20241016	183800	241297210	5890	5890	5890	5890	0
61	20241016	183700	241297210	5890	5890	5890	5890	0
62	20241016	183600	241297210	5890	5890	5890	5890	138
63	20241016	183500	241297210	5890	5890	5890	5890	0
64	20241016	183400	241297210	5890	5890	5890	5890	0
65	20241016	183300	241297210	5890	5890	5890	5890	0
66	20241016	183200	241297210	5890	5890	5890	5890	0
67	20241016	183100	241297210	5890	5890	5890	5890	0
68	20241016	183000	241297210	5890	5890	5890	5890	0
69	20241016	182900	241297210	5890	5890	5890	5890	0
70	20241016	182800	241297210	5890	5890	5890	5890	0
71	20241016	182700	241297210	5890	5890	5890	5890	0
72	20241016	182600	241297210	5890	5890	5890	5890	0
73	20241016	182500	241297210	5890	5890	5890	5890	0
74	20241016	182400	241297210	5890	5890	5890	5890	0
75	20241016	182300	241297210	5890	5890	5890	5890	0
76	20241016	182200	241297210	5890	5890	5890	5890	0
77	20241016	182100	241297210	5890	5890	5890	5890	0
78	20241016	182000	241297210	5890	5890	5890	5890	0
79	20241016	181900	241297210	5890	5890	5890	5890	0
80	20241016	181800	241297210	5890	5890	5890	5890	0
81	20241016	181700	241297210	5890	5890	5890	5890	0
82	20241016	181600	241297210	5890	5890	5890	5890	0
83	20241016	181500	241297210	5890	5890	5890	5890	0
84	20241016	181400	241297210	5890	5890	5890	5890	0
85	20241016	181300	241297210	5890	5890	5890	5890	0
86	20241016	181200	241297210	5890	5890	5890	5890	0
87	20241016	181100	241297210	5890	5890	5890	5890	0
88	20241016	181000	241297210	5890	5890	5890	5890	0
89	20241016	180900	241297210	5890	5890	5890	5890	0
90	20241016	180800	241297210	5890	5890	5890	5890	0
91	20241016	180700	241297210	5890	5890	5890	5890	0
92	20241016	180600	241297210	5890	5890	5890	5890	138
93	20241016	180500	241297210	5890	5890	5890	5890	0
94	20241016	180400	241297210	5890	5890	5890	5890	0
95	20241016	180300	241297210	5890	5890	5890	5890	0
96	20241016	180200	241297210	5890	5890	5890	5890	0
97	20241016	180100	241297210	5890	5890	5890	5890	0
98	20241016	180000	241297210	5890	5890	5890	5890	0
99	20241016	175900	241297210	5890	5890	5890	5890	0
100	20241016	175800	241297210	5890	5890	5890	5890	0
101	20241016	175700	241297210	5890	5890	5890	5890	0
102	20241016	175600	241297210	5890	5890	5890	5890	0
103	20241016	175500	241297210	5890	5890	5890	5890	0
104	20241016	175400	241297210	5890	5890	5890	5890	0
105	20241016	175300	241297210	5890	5890	5890	5890	0
106	20241016	175200	241297210	5890	5890	5890	5890	0
107	20241016	175100	241297210	5890	5890	5890	5890	0
108	20241016	175000	241297210	5890	5890	5890	5890	0
109	20241016	174900	241297210	5890	5890	5890	5890	0
110	20241016	174800	241297210	5890	5890	5890	5890	0
111	20241016	174700	241297210	5890	5890	5890	5890	0
112	20241016	174600	241297210	5890	5890	5890	5890	0
113	20241016	174500	241297210	5890	5890	5890	5890	0
114	20241016	174400	241297210	5890	5890	5890	5890	0
115	20241016	174300	241297210	5890	5890	5890	5890	0
116	20241016	174200	241297210	5890	5890	5890	5890	0
117	20241016	174100	241297210	5890	5890	5890	5890	0
118	20241016	174000	241297210	5890	5890	5890	5890	0
119	20241016	173900	241297210	5890	5890	5890	5890	0
120	20241016	173800	241297210	5890	5890	5890	5890	0
121	20241016	173700	241297210	5890	5890	5890	5890	0
122	20241016	173600	241297210	5890	5890	5890	5890	138
123	20241016	173500	241297210	5890	5890	5890	5890	0
124	20241016	173400	241297210	5890	5890	5890	5890	0
125	20241016	173300	241297210	5890	5890	5890	5890	0
126	20241016	173200	241297210	5890	5890	5890	5890	0
127	20241016	173100	241297210	5890	5890	5890	5890	0
128	20241016	173000	241297210	5890	5890	5890	5890	0
129	20241016	172900	241297210	5890	5890	5890	5890	0
130	20241016	172800	241297210	5890	5890	5890	5890	0
131	20241016	172700	241297210	5890	5890	5890	5890	0
132	20241016	172600	241297210	5890	5890	5890	5890	0
133	20241016	172500	241297210	5890	5890	5890	5890	0
134	20241016	172400	241297210	5890	5890	5890	5890	0
135	20241016	172300	241297210	5890	5890	5890	5890	0
136	20241016	172200	241297210	5890	5890	5890	5890	0
137	20241016	172100	241297210	5890	5890	5890	5890	0
138	20241016	172000	241297210	5890	5890	5890	5890	0
139	20241016	171900	241297210	5890	5890	5890	5890	0
140	20241016	171800	241297210	5890	5890	5890	5890	0
141	20241016	171700	241297210	5890	5890	5890	5890	0
142	20241016	171600	241297210	5890	5890	5890	5890	0
143	20241016	171500	241297210	5890	5890	5890	5890	0
144	20241016	171400	241297210	5890	5890	5890	5890	0
145	20241016	171300	241297210	5890	5890	5890	5890	0
146	20241016	171200	241297210	5890	5890	5890	5890	0
147	20241016	171100	241297210	5890	5890	5890	5890	0
148	20241016	171000	241297210	5890	5890	5890	5890	0
149	20241016	170900	241297210	5890	5890	5890	5890	0
150	20241016	170800	241297210	5890	5890	5890	5890	0
151	20241016	170700	241297210	5890	5890	5890	5890	0
152	20241016	170600	241297210	5890	5890	5890	5890	138
153	20241016	170500	241297210	5890	5890	5890	5890	0
154	20241016	170400	241297210	5890	5890	5890	5890	0
155	20241016	170300	241297210	5890	5890	5890	5890	0
156	20241016	170200	241297210	5890	5890	5890	5890	0
157	20241016	170100	241297210	5890	5890	5890	5890	0
158	20241016	170000	241297210	5890	5890	5890	5890	0
159	20241016	165900	241297210	5890	5890	5890	5890	0
160	20241016	165800	241297210	5890	5890	5890	5890	0
161	20241016	165700	241297210	5890	5890	5890	5890	0
162	20241016	165600	241297210	5890	5890	5890	5890	0
163	20241016	165500	241297210	5890	5890	5890	5890	0
164	20241016	165400	241297210	5890	5890	5890	5890	0
165	20241016	165300	241297210	5890	5890	5890	5890	0
166	20241016	165200	241297210	5890	5890	5890	5890	0
167	20241016	165100	241297210	5890	5890	5890	5890	0
168	20241016	165000	241297210	5890	5890	5890	5890	0
169	20241016	164900	241297210	5890	5890	5890	5890	0
170	20241016	164800	241297210	5890	5890	5890	5890	0
171	20241016	164700	241297210	5890	5890	5890	5890	0
172	20241016	164600	241297210	5890	5890	5890	5890	0
173	20241016	164500	241297210	5890	5890	5890	5890	0
174	20241016	164400	241297210	5890	5890	5890	5890	0
175	20241016	164300	241297210	5890	5890	5890	5890	0
176	20241016	164200	241297210	5890	5890	5890	5890	0
177	20241016	164100	241297210	5890	5890	5890	5890	0
178	20241016	164000	241297210	5890	5890	5890	5890	0
179	20241016	163900	241297210	5890	5890	5890	5890	0
180	20241016	163800	241297210	5890	5890	5890	5890	0
181	20241016	163700	241297210	5890	5890	5890	5890	0
182	20241016	163600	241297210	5890	5890	5890	5890	138
183	20241016	163500	241297210	5890	5890	5890	5890	0
184	20241016	163400	241297210	5890	5890	5890	5890	0
185	20241016	163300	241297210	5890	5890	5890	5890	0
186	20241016	163200	241297210	5890	5890	5890	5890	0
187	20241016	163100	241297210	5890	5890	5890	5890	0
188	20241016	163000	241297210	5890	5890	5890	5890	0
189	20241016	162900	241297210	5890	5890	5890	5890	0
190	20241016	162800	241297210	5890	5890	5890	5890	0
191	20241016	162700	241297210	5890	5890	5890	5890	0
192	20241016	162600	241297210	5890	5890	5890	5890	0
193	20241016	162500	241297210	5890	5890	5890	5890	0
194	20241016	162400	241297210	5890	5890	5890	5890	0
195	20241016	162300	241297210	5890	5890	5890	5890	0
196	20241016	162200	241297210	5890	5890	5890	5890	0
197	20241016	162100	241297210	5890	5890	5890	5890	0
198	20241016	162000	241297210	5890	5890	5890	5890	0
199	20241016	161900	241297210	5890	5890	5890	5890	0
200	20241016	161800	241297210	5890	5890	5890	5890	0
201	20241016	161700	241297210	5890	5890	5890	5890	0
202	20241016	161600	241297210	5890	5890	5890	5890	0
203	20241016	161500	241297210	5890	5890	5890	5890	0
204	20241016	161400	241297210	5890	5890	5890	5890	0
205	20241016	161300	241297210	5890	5890	5890	5890	0
206	20241016	161200	241297210	5890	5890	5890	5890	0
207	20241016	161100	241297210	5890	5890	5890	5890	0
208	20241016	161000	241297210	5890	5890	5890	5890	0
209	20241016	160900	241297210	5890	5890	5890	5890	0
210	20241016	160800	241297210	5890	5890	5890	5890	0
211	20241016	160700	241297210	5890	5890	5890	5890	0
212	20241016	160600	241297210	5890	5890	5890	5890	138
213	20241016	160500	241297210	5890	5890	5890	5890	0
214	20241016	160400	241297210	5890	5890	5890	5890	0
215	20241016	160300	241297210	5890	5890	5890	5890	0
216	20241016	160200	241297210	5890	5890	5890	5890	0
217	20241016	160100	241297210	5890	5890	5890	5890	0
218	20241016	160000	241297210	5890	5890	5890	5890	0
219	20241016	155900	241297210	5890	5890	5890	5890	0
220	20241016	155800	241297210	5890	5890	5890	5890	0
221	20241016	155700	241297210	5890	5890	5890	5890	0
222	20241016	155600	241297210	5890	5890	5890	5890	0
223	20241016	155500	241297210	5890	5890	5890	5890	0
224	20241016	155400	241297210	5890	5890	5890	5890	0
225	20241016	155300	241297210	5890	5890	5890	5890	0
226	20241016	155200	241297210	5890	5890	5890	5890	0
227	20241016	155100	241297210	5890	5890	5890	5890	0
228	20241016	155000	241297210	5890	5890	5890	5890	0
229	20241016	154900	241297210	5890	5890	5890	5890	0
230	20241016	154800	241297210	5890	5890	5890	5890	0
231	20241016	154700	241297210	5890	5890	5890	5890	0
232	20241016	154600	241297210	5890	5890	5890	5890	0
233	20241016	154500	241297210	5890	5890	5890	5890	0
234	20241016	154400	241297210	5890	5890	5890	5890	0
235	20241016	154300	241297210	5890	5890	5890	5890	0
236	20241016	154200	241297210	5890	5890	5890	5890	0
237	20241016	154100	241297210	5890	5890	5890	5890	0
238	20241016	154000	241297210	5890	5890	5890	5890	0
239	20241016	153900	241297210	5890	5890	5890	5890	0
240	20241016	153800	241297210	5890	5890	5890	5890	0
241	20241016	153700	241297210	5890	5890	5890	5890	0
242	20241016	153600	241297210	5890	5890	5890	5890	138
243	20241016	153500	241297210	5890	5890	5890	5890	0
244	20241016	153400	241297210	5890	5890	5890	5890	0
245	20241016	153300	241297210	5890	5890	5890	5890	0
246	20241016	153200	241297210	5890	5890	5890	5890	0
247	20241016	153100	241297210	5890	5890	5890	5890	0
248	20241016	153000	241297210	5890	5890	5890	5890	138
249	20241016	152900	240484390	5890	5890	5890	5890	0
250	20241016	152800	240484390	5890	5890	5890	5890	0
251	20241016	152700	240484390	5890	5890	5890	5890	0
252	20241016	152600	240484390	5890	5890	5890	5890	0
253	20241016	152500	240484390	5890	5890	5890	5890	0
254	20241016	152400	240484390	5890	5890	5890	5890	0
255	20241016	152300	240484390	5890	5890	5890	5890	0
256	20241016	152200	240484390	5890	5890	5890	5890	0
257	20241016	152100	240484390	5890	5890	5890	5890	0
258	20241016	152000	240484390	5890	5890	5890	5890	0
259	20241016	151900	240484390	5890	5860	5890	5860	230
260	20241016	151800	239133980	5860	5860	5860	5850	581
261	20241016	151700	235729900	5860	5860	5860	5860	176
262	20241016	151600	234698540	5860	5860	5860	5860	200
263	20241016	151500	233526540	5850	5850	5850	5850	15
264	20241016	151400	233438790	5850	5850	5850	5850	168
265	20241016	151300	232455990	5860	5850	5860	5840	239
266	20241016	151200	231058470	5840	5860	5860	5840	702
267	20241016	151100	226955140	5860	5860	5860	5860	330
268	20241016	151000	225021340	5860	5870	5870	5860	29
269	20241016	150900	224851210	5860	5860	5860	5860	50
270	20241016	150800	224558210	5860	5860	5860	5860	0
271	20241016	150700	224558210	5860	5860	5860	5860	102
272	20241016	150600	223960490	5860	5870	5870	5860	50
273	20241016	150500	223667400	5880	5880	5880	5880	1
274	20241016	150400	223661520	5860	5860	5860	5860	0
275	20241016	150300	223661520	5860	5860	5860	5860	0
276	20241016	150200	223661520	5860	5860	5860	5860	0
277	20241016	150100	223661520	5860	5870	5870	5860	500
278	20241016	150000	220731130	5890	5890	5890	5890	0
279	20241016	145900	220731130	5890	5890	5890	5890	0
280	20241016	145800	220731130	5890	5890	5890	5890	0
281	20241016	145700	220731130	5890	5890	5890	5890	0
282	20241016	145600	220731130	5890	5890	5890	5890	0
283	20241016	145500	220731130	5890	5890	5890	5890	0
284	20241016	145400	220731130	5890	5890	5890	5890	0
285	20241016	145300	220731130	5890	5890	5890	5890	0
286	20241016	145200	220731130	5890	5890	5890	5890	0
287	20241016	145100	220731130	5890	5890	5890	5890	0
288	20241016	145000	220731130	5890	5890	5890	5890	0
289	20241016	144900	220731130	5890	5890	5890	5890	0
290	20241016	144800	220731130	5890	5890	5890	5890	4
291	20241016	144700	220707570	5850	5870	5870	5850	850
292	20241016	144600	215733780	5880	5880	5880	5880	0
293	20241016	144500	215733780	5880	5880	5880	5880	985
294	20241016	144400	209941980	5880	5880	5880	5880	0
295	20241016	144300	209941980	5880	5880	5880	5880	0
296	20241016	144200	209941980	5880	5880	5880	5880	10
297	20241016	144100	209883180	5890	5890	5890	5890	0
298	20241016	144000	209883180	5890	5890	5890	5890	0
299	20241016	143900	209883180	5890	5890	5890	5890	0
300	20241016	143800	209883180	5890	5890	5890	5890	0
301	20241016	143700	209883180	5890	5890	5890	5890	10
302	20241016	143600	209824280	5890	5890	5890	5890	1
303	20241016	143500	209818390	5890	5890	5890	5890	7
304	20241016	143400	209777160	5870	5870	5870	5870	49
305	20241016	143300	209489530	5870	5860	5870	5860	852
306	20241016	143200	204496800	5850	5850	5850	5850	185
307	20241016	143100	203414550	5850	5850	5850	5850	0
308	20241016	143000	203414550	5850	5850	5850	5850	0
309	20241016	142900	203414550	5850	5850	5850	5850	200
310	20241016	142800	202244550	5860	5860	5860	5860	20
311	20241016	142700	202127350	5860	5860	5860	5860	0
312	20241016	142600	202127350	5860	5860	5860	5860	1
313	20241016	142500	202121490	5860	5860	5860	5860	0
314	20241016	142400	202121490	5860	5860	5860	5860	0
315	20241016	142300	202121490	5860	5860	5860	5860	0
316	20241016	142200	202121490	5860	5860	5860	5860	0
317	20241016	142100	202121490	5860	5860	5860	5860	0
318	20241016	142000	202121490	5860	5860	5860	5860	0
319	20241016	141900	202121490	5860	5860	5860	5860	0
320	20241016	141800	202121490	5860	5860	5860	5860	24
321	20241016	141700	201980850	5860	5860	5860	5860	0
322	20241016	141600	201980850	5860	5860	5860	5860	0
323	20241016	141500	201980850	5860	5860	5860	5860	566
324	20241016	141400	198664090	5870	5870	5870	5870	0
325	20241016	141300	198664090	5870	5870	5870	5870	0
326	20241016	141200	198664090	5870	5870	5870	5870	26
327	20241016	141100	198511470	5870	5890	5890	5870	108
328	20241016	141000	197877490	5870	5870	5870	5870	0
329	20241016	140900	197877490	5870	5870	5870	5870	0
330	20241016	140800	197877490	5870	5870	5870	5870	0
331	20241016	140700	197877490	5870	5870	5870	5870	0
332	20241016	140600	197877490	5870	5870	5870	5870	0
333	20241016	140500	197877490	5870	5870	5870	5870	20
334	20241016	140400	197760090	5870	5880	5880	5870	300
335	20241016	140300	195999080	5890	5890	5890	5890	0
336	20241016	140200	195999080	5890	5880	5890	5880	481
337	20241016	140100	193166090	5870	5870	5870	5870	0
338	20241016	140000	193166090	5870	5870	5870	5870	39
339	20241016	135900	192937160	5880	5890	5890	5880	20
340	20241016	135800	192819460	5860	5860	5860	5860	500
341	20241016	135700	189889460	5880	5880	5880	5880	0
342	20241016	135600	189889460	5880	5880	5880	5880	217
343	20241016	135500	188613500	5860	5860	5860	5860	0
344	20241016	135400	188613500	5860	5860	5860	5860	6
345	20241016	135300	188578340	5880	5880	5880	5880	0
346	20241016	135200	188578340	5880	5880	5880	5880	0
347	20241016	135100	188578340	5880	5880	5880	5880	0
348	20241016	135000	188578340	5880	5880	5880	5880	0
349	20241016	134900	188578340	5880	5880	5880	5880	0
350	20241016	134800	188578340	5880	5880	5880	5880	1
351	20241016	134700	188572460	5880	5880	5880	5880	20
352	20241016	134600	188454860	5880	5880	5880	5880	20
353	20241016	134500	188337260	5890	5890	5890	5890	0
354	20241016	134400	188337260	5890	5890	5890	5890	0
355	20241016	134300	188337260	5890	5890	5890	5890	0
356	20241016	134200	188337260	5890	5890	5890	5890	0
357	20241016	134100	188337260	5890	5890	5890	5890	0
358	20241016	134000	188337260	5890	5890	5890	5890	0
359	20241016	133900	188337260	5890	5890	5890	5890	0
360	20241016	133800	188337260	5890	5890	5890	5890	1
361	20241016	133700	188331370	5860	5860	5860	5860	0
362	20241016	133600	188331370	5860	5860	5860	5860	1
363	20241016	133500	188325510	5860	5860	5860	5860	0
364	20241016	133400	188325510	5860	5860	5860	5860	32
365	20241016	133300	188137990	5860	5860	5860	5860	6
366	20241016	133200	188102830	5860	5860	5860	5860	0
367	20241016	133100	188102830	5860	5860	5860	5860	0
368	20241016	133000	188102830	5860	5860	5860	5860	1000
369	20241016	132900	182242830	5860	5860	5860	5860	0
370	20241016	132800	182242830	5860	5860	5860	5860	0
371	20241016	132700	182242830	5860	5860	5860	5860	0
372	20241016	132600	182242830	5860	5860	5860	5860	0
373	20241016	132500	182242830	5860	5860	5860	5860	0
374	20241016	132400	182242830	5860	5860	5860	5860	38
375	20241016	132300	182020150	5860	5860	5860	5860	0
376	20241016	132200	182020150	5860	5860	5860	5860	0
377	20241016	132100	182020150	5860	5860	5860	5860	0
378	20241016	132000	182020150	5860	5860	5860	5860	570
379	20241016	131900	178679950	5880	5880	5880	5880	0
380	20241016	131800	178679950	5880	5880	5880	5880	1
381	20241016	131700	178674070	5880	5880	5880	5880	11
382	20241016	131600	178609390	5880	5880	5880	5880	0
383	20241016	131500	178609390	5880	5880	5880	5880	0
384	20241016	131400	178609390	5880	5880	5880	5880	10
385	20241016	131300	178550590	5880	5880	5880	5880	100
386	20241016	131200	177962590	5880	5880	5880	5880	50
387	20241016	131100	177668590	5880	5880	5880	5880	0
388	20241016	131000	177668590	5880	5880	5880	5880	0
389	20241016	130900	177668590	5880	5880	5880	5880	0
390	20241016	130800	177668590	5880	5880	5880	5880	0
391	20241016	130700	177668590	5880	5880	5880	5880	0
392	20241016	130600	177668590	5880	5880	5880	5880	20
393	20241016	130500	177550990	5890	5890	5890	5890	0
394	20241016	130400	177550990	5890	5890	5890	5890	0
395	20241016	130300	177550990	5890	5890	5890	5890	0
396	20241016	130200	177550990	5890	5890	5890	5890	0
397	20241016	130100	177550990	5890	5890	5890	5890	0
398	20241016	130000	177550990	5890	5890	5890	5890	0
399	20241016	125900	177550990	5890	5890	5890	5890	0
400	20241016	125800	177550990	5890	5890	5890	5890	1
401	20241016	125700	177545100	5860	5860	5860	5860	0
402	20241016	125600	177545100	5860	5860	5860	5860	0
403	20241016	125500	177545100	5860	5860	5860	5860	0
404	20241016	125400	177545100	5860	5860	5860	5860	0
405	20241016	125300	177545100	5860	5870	5870	5860	2294
406	20241016	125200	164101260	5860	5860	5860	5860	71
407	20241016	125100	163685200	5860	5860	5860	5860	0
408	20241016	125000	163685200	5860	5860	5860	5860	50
409	20241016	124900	163392200	5860	5870	5870	5860	370
410	20241016	124800	161223820	5880	5880	5880	5880	1
411	20241016	124700	161217940	5880	5880	5880	5880	0
412	20241016	124600	161217940	5880	5880	5880	5880	1
413	20241016	124500	161212060	5880	5880	5880	5880	10
414	20241016	124400	161153260	5860	5870	5870	5860	500
415	20241016	124300	158223240	5870	5870	5870	5870	0
416	20241016	124200	158223240	5870	5870	5870	5870	11
417	20241016	124100	158158670	5870	5870	5870	5870	0
418	20241016	124000	158158670	5870	5870	5870	5870	0
419	20241016	123900	158158670	5870	5870	5870	5870	0
420	20241016	123800	158158670	5870	5870	5870	5870	680
421	20241016	123700	154167070	5870	5870	5870	5870	0
422	20241016	123600	154167070	5870	5870	5870	5870	0
423	20241016	123500	154167070	5870	5870	5870	5870	0
424	20241016	123400	154167070	5870	5870	5870	5870	515
425	20241016	123300	151144020	5880	5880	5880	5880	0
426	20241016	123200	151144020	5880	5880	5880	5880	0
427	20241016	123100	151144020	5880	5880	5880	5880	0
428	20241016	123000	151144020	5880	5880	5880	5880	0
429	20241016	122900	151144020	5880	5880	5880	5880	0
430	20241016	122800	151144020	5880	5880	5880	5880	0
431	20241016	122700	151144020	5880	5880	5880	5880	0
432	20241016	122600	151144020	5880	5880	5880	5880	0
433	20241016	122500	151144020	5880	5880	5880	5880	0
434	20241016	122400	151144020	5880	5880	5880	5880	0
435	20241016	122300	151144020	5880	5880	5880	5880	0
436	20241016	122200	151144020	5880	5880	5880	5880	0
437	20241016	122100	151144020	5880	5880	5880	5880	0
438	20241016	122000	151144020	5880	5880	5880	5880	0
439	20241016	121900	151144020	5880	5880	5880	5880	0
440	20241016	121800	151144020	5880	5880	5880	5880	0
441	20241016	121700	151144020	5880	5880	5880	5880	10
442	20241016	121600	151085220	5870	5870	5870	5870	0
443	20241016	121500	151085220	5870	5870	5870	5870	0
444	20241016	121400	151085220	5870	5870	5870	5870	0
445	20241016	121300	151085220	5870	5870	5870	5870	0
446	20241016	121200	151085220	5870	5870	5870	5870	4
447	20241016	121100	151061740	5870	5870	5870	5870	0
448	20241016	121000	151061740	5870	5880	5880	5870	474
449	20241016	120900	148279260	5890	5890	5890	5890	9
450	20241016	120800	148226250	5870	5870	5870	5870	0
451	20241016	120700	148226250	5870	5870	5870	5870	0
452	20241016	120600	148226250	5870	5870	5870	5870	0
453	20241016	120500	148226250	5870	5870	5870	5870	1
454	20241016	120400	148220380	5870	5870	5870	5870	0
455	20241016	120300	148220380	5870	5870	5870	5870	0
456	20241016	120200	148220380	5870	5870	5870	5870	0
457	20241016	120100	148220380	5870	5870	5870	5870	0
458	20241016	120000	148220380	5870	5870	5870	5870	500
459	20241016	115900	145285380	5880	5880	5880	5880	259
460	20241016	115800	143762460	5890	5890	5890	5890	0
461	20241016	115700	143762460	5890	5890	5890	5890	0
462	20241016	115600	143762460	5890	5890	5890	5890	0
463	20241016	115500	143762460	5890	5890	5890	5890	0
464	20241016	115400	143762460	5890	5890	5890	5890	0
465	20241016	115300	143762460	5890	5890	5890	5890	0
466	20241016	115200	143762460	5890	5890	5890	5890	0
467	20241016	115100	143762460	5890	5890	5890	5890	0
468	20241016	115000	143762460	5890	5890	5890	5890	0
469	20241016	114900	143762460	5890	5890	5890	5890	0
470	20241016	114800	143762460	5890	5890	5890	5890	517
471	20241016	114700	140717330	5900	5900	5900	5900	0
472	20241016	114600	140717330	5900	5900	5900	5900	0
473	20241016	114500	140717330	5900	5900	5900	5900	1
474	20241016	114400	140711430	5900	5900	5900	5900	0
475	20241016	114300	140711430	5900	5900	5900	5900	0
476	20241016	114200	140711430	5900	5900	5900	5900	0
477	20241016	114100	140711430	5900	5900	5900	5900	10
478	20241016	114000	140652430	5880	5890	5890	5880	90
479	20241016	113900	140123170	5890	5890	5890	5890	5
480	20241016	113800	140093720	5900	5900	5900	5900	0
481	20241016	113700	140093720	5900	5900	5900	5900	0
482	20241016	113600	140093720	5900	5900	5900	5900	0
483	20241016	113500	140093720	5900	5900	5900	5900	0
484	20241016	113400	140093720	5900	5900	5900	5900	0
485	20241016	113300	140093720	5900	5900	5900	5900	0
486	20241016	113200	140093720	5900	5900	5900	5900	0
487	20241016	113100	140093720	5900	5900	5900	5900	3
488	20241016	113000	140076020	5890	5890	5890	5890	0
489	20241016	112900	140076020	5890	5890	5890	5890	1
490	20241016	112800	140070130	5890	5890	5890	5890	0
491	20241016	112700	140070130	5890	5890	5890	5890	160
492	20241016	112600	139127730	5900	5900	5900	5900	0
493	20241016	112500	139127730	5900	5900	5900	5900	0
494	20241016	112400	139127730	5900	5900	5900	5900	0
495	20241016	112300	139127730	5900	5900	5900	5900	5
496	20241016	112200	139098230	5900	5900	5900	5900	0
497	20241016	112100	139098230	5900	5900	5900	5900	0
498	20241016	112000	139098230	5900	5900	5900	5900	0
499	20241016	111900	139098230	5900	5890	5900	5890	175
500	20241016	111800	138065860	5890	5890	5890	5890	0
501	20241016	111700	138065860	5890	5890	5890	5890	1
502	20241016	111600	138059970	5880	5880	5880	5880	0
503	20241016	111500	138059970	5880	5880	5880	5880	20
504	20241016	111400	137942370	5880	5880	5880	5880	0
505	20241016	111300	137942370	5880	5880	5880	5880	0
506	20241016	111200	137942370	5880	5880	5880	5880	0
507	20241016	111100	137942370	5880	5880	5880	5880	11
508	20241016	111000	137877690	5890	5890	5890	5890	0
509	20241016	110900	137877690	5890	5890	5890	5890	0
510	20241016	110800	137877690	5890	5890	5890	5890	0
511	20241016	110700	137877690	5890	5890	5890	5890	1
512	20241016	110600	137871800	5870	5870	5870	5870	0
513	20241016	110500	137871800	5870	5870	5870	5870	0
514	20241016	110400	137871800	5870	5870	5870	5870	150
515	20241016	110300	136991300	5870	5870	5870	5870	0
516	20241016	110200	136991300	5870	5870	5870	5870	0
517	20241016	110100	136991300	5870	5870	5870	5870	0
518	20241016	110000	136991300	5870	5870	5870	5870	0
519	20241016	105900	136991300	5870	5870	5870	5870	0
520	20241016	105800	136991300	5870	5870	5870	5870	200
521	20241016	105700	135817300	5890	5890	5890	5890	0
522	20241016	105600	135817300	5890	5870	5890	5870	2919
523	20241016	105500	118663000	5870	5870	5870	5870	0
524	20241016	105400	118663000	5870	5870	5870	5870	0
525	20241016	105300	118663000	5870	5870	5870	5870	6
526	20241016	105200	118627780	5860	5860	5860	5860	0
527	20241016	105100	118627780	5860	5860	5860	5860	0
528	20241016	105000	118627780	5860	5860	5860	5860	1
529	20241016	104900	118621920	5870	5870	5870	5870	0
530	20241016	104800	118621920	5870	5870	5870	5870	337
531	20241016	104700	116643730	5870	5870	5870	5870	1
532	20241016	104600	116637860	5870	5870	5870	5870	10
533	20241016	104500	116579160	5860	5860	5860	5860	0
534	20241016	104400	116579160	5860	5860	5860	5860	0
535	20241016	104300	116579160	5860	5860	5860	5860	0
536	20241016	104200	116579160	5860	5860	5860	5860	0
537	20241016	104100	116579160	5860	5860	5860	5860	0
538	20241016	104000	116579160	5860	5870	5870	5860	652
539	20241016	103900	112758420	5870	5870	5870	5870	0
540	20241016	103800	112758420	5870	5870	5870	5870	10
541	20241016	103700	112699720	5870	5870	5870	5870	0
542	20241016	103600	112699720	5870	5870	5870	5870	0
543	20241016	103500	112699720	5870	5870	5870	5870	0
544	20241016	103400	112699720	5870	5870	5870	5870	0
545	20241016	103300	112699720	5870	5870	5870	5870	0
546	20241016	103200	112699720	5870	5870	5870	5870	0
547	20241016	103100	112699720	5870	5870	5870	5870	113
548	20241016	103000	112036410	5870	5870	5870	5870	950
549	20241016	102900	106459910	5870	5870	5870	5870	0
550	20241016	102800	106459910	5870	5870	5870	5870	100
551	20241016	102700	105872910	5870	5870	5870	5870	0
552	20241016	102600	105872910	5870	5870	5870	5870	0
553	20241016	102500	105872910	5870	5880	5880	5870	1165
554	20241016	102400	99032930	5890	5890	5890	5890	110
555	20241016	102300	98385030	5890	5890	5890	5890	100
556	20241016	102200	97796030	5880	5880	5880	5880	0
557	20241016	102100	97796030	5880	5880	5880	5880	58
558	20241016	102000	97454990	5880	5880	5880	5880	0
559	20241016	101900	97454990	5880	5880	5880	5880	50
560	20241016	101800	97160990	5880	5880	5880	5880	0
561	20241016	101700	97160990	5880	5880	5880	5880	0
562	20241016	101600	97160990	5880	5880	5880	5880	226
563	20241016	101500	95832110	5870	5870	5870	5870	2
564	20241016	101400	95820370	5880	5880	5880	5880	0
565	20241016	101300	95820370	5880	5870	5880	5870	179
566	20241016	101200	94769550	5870	5870	5870	5870	0
567	20241016	101100	94769550	5870	5870	5870	5870	0
568	20241016	101000	94769550	5870	5870	5870	5870	0
569	20241016	100900	94769550	5870	5880	5880	5870	14
570	20241016	100800	94687360	5880	5880	5880	5880	0
571	20241016	100700	94687360	5880	5880	5880	5880	0
572	20241016	100600	94687360	5880	5880	5880	5880	0
573	20241016	100500	94687360	5880	5880	5880	5880	2
574	20241016	100400	94675600	5860	5860	5860	5860	61
575	20241016	100300	94318140	5860	5860	5860	5860	31
576	20241016	100200	94136480	5860	5850	5860	5850	75
577	20241016	100100	93697480	5850	5850	5850	5850	950
578	20241016	100000	88139980	5860	5860	5860	5860	0
579	20241016	095900	88139980	5860	5860	5860	5860	8
580	20241016	095800	88093100	5860	5860	5860	5860	9
581	20241016	095700	88040360	5860	5860	5860	5860	1
582	20241016	095600	88034500	5850	5860	5860	5850	21
583	20241016	095500	87911600	5850	5850	5850	5850	0
584	20241016	095400	87911600	5850	5850	5850	5850	0
585	20241016	095300	87911600	5850	5880	5880	5850	2820
586	20241016	095200	71367710	5880	5880	5880	5880	1
587	20241016	095100	71361830	5900	5900	5900	5900	0
588	20241016	095000	71361830	5900	5900	5900	5900	0
589	20241016	094900	71361830	5900	5900	5900	5900	2
590	20241016	094800	71350030	5900	5900	5900	5900	5
591	20241016	094700	71320530	5910	5910	5910	5910	0
592	20241016	094600	71320530	5910	5910	5910	5910	0
593	20241016	094500	71320530	5910	5910	5910	5910	0
594	20241016	094400	71320530	5910	5910	5910	5910	0
595	20241016	094300	71320530	5910	5910	5910	5910	1
596	20241016	094200	71314620	5910	5910	5910	5910	6
597	20241016	094100	71279160	5910	5920	5920	5910	2
598	20241016	094000	71267330	5880	5880	5880	5880	1616
599	20241016	093900	61765250	5880	5870	5880	5870	210
600	20241016	093800	60532490	5870	5870	5870	5870	50
601	20241016	093700	60238990	5870	5870	5870	5870	0
602	20241016	093600	60238990	5870	5870	5870	5870	46
603	20241016	093500	59968970	5870	5870	5870	5870	0
604	20241016	093400	59968970	5870	5870	5870	5870	72
605	20241016	093300	59546330	5870	5870	5870	5870	1
606	20241016	093200	59540460	5870	5870	5870	5870	431
607	20241016	093100	57010490	5870	5880	5880	5870	67
608	20241016	093000	56617030	5880	5880	5880	5880	4
609	20241016	092900	56593510	5880	5880	5880	5880	0
610	20241016	092800	56593510	5880	5920	5920	5880	1367
611	20241016	092700	48555150	5880	5880	5880	5880	0
612	20241016	092600	48555150	5880	5890	5890	5880	553
613	20241016	092500	45303120	5890	5900	5900	5890	1060
614	20241016	092400	39059410	5900	5900	5900	5900	0
615	20241016	092300	39059410	5900	5900	5900	5900	0
616	20241016	092200	39059410	5900	5910	5910	5900	76
617	20241016	092100	38610890	5920	5920	5920	5920	0
618	20241016	092000	38610890	5920	5920	5920	5920	0
619	20241016	091900	38610890	5920	5920	5920	5920	0
620	20241016	091800	38610890	5920	5930	5930	5920	120
621	20241016	091700	37899490	5930	5930	5930	5930	100
622	20241016	091600	37306490	5900	5900	5900	5900	29
623	20241016	091500	37135390	5900	5900	5900	5900	845
624	20241016	091400	32149890	5900	5890	5900	5890	2639
625	20241016	091300	16589690	5900	5900	5900	5900	113
626	20241016	091200	15922990	5890	5890	5890	5890	0
627	20241016	091100	15922990	5890	5890	5890	5890	0
628	20241016	091000	15922990	5890	5890	5890	5890	0
629	20241016	090900	15922990	5890	5910	5910	5890	1454
630	20241016	090800	7345340	5910	5910	5910	5910	0
631	20241016	090700	7345340	5910	5910	5910	5910	0
632	20241016	090600	7345340	5910	5910	5910	5910	62
633	20241016	090500	6978920	5900	5900	5900	5900	0
634	20241016	090400	6978920	5900	5920	5920	5900	851
635	20241016	090300	1956860	5930	5930	5930	5930	10
636	20241016	090200	1897560	5930	5930	5930	5930	111
637	20241016	090100	1239330	5930	5930	5930	5930	79
638	20241016	090000	770860	5920	5930	5930	5920	130