KissMeData/079960/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195300	560805370	19950	19950	19950	19950	1387
3	20241016	195200	560805370	19950	19950	19950	19950	0
4	20241016	195100	560805370	19950	19950	19950	19950	0
5	20241016	195000	560805370	19950	19950	19950	19950	0
6	20241016	194900	560805370	19950	19950	19950	19950	0
7	20241016	194800	560805370	19950	19950	19950	19950	0
8	20241016	194700	560805370	19950	19950	19950	19950	0
9	20241016	194600	560805370	19950	19950	19950	19950	0
10	20241016	194500	560805370	19950	19950	19950	19950	0
11	20241016	194400	560805370	19950	19950	19950	19950	0
12	20241016	194300	560805370	19950	19950	19950	19950	0
13	20241016	194200	560805370	19950	19950	19950	19950	0
14	20241016	194100	560805370	19950	19950	19950	19950	0
15	20241016	194000	560805370	19950	19950	19950	19950	0
16	20241016	193900	560805370	19950	19950	19950	19950	0
17	20241016	193800	560805370	19950	19950	19950	19950	0
18	20241016	193700	560805370	19950	19950	19950	19950	0
19	20241016	193600	560805370	19950	19950	19950	19950	0
20	20241016	193500	560805370	19950	19950	19950	19950	0
21	20241016	193400	560805370	19950	19950	19950	19950	0
22	20241016	193300	560805370	19950	19950	19950	19950	0
23	20241016	193200	560805370	19950	19950	19950	19950	0
24	20241016	193100	560805370	19950	19950	19950	19950	0
25	20241016	193000	560805370	19950	19950	19950	19950	0
26	20241016	192900	560805370	19950	19950	19950	19950	0
27	20241016	192800	560805370	19950	19950	19950	19950	0
28	20241016	192700	560805370	19950	19950	19950	19950	0
29	20241016	192600	560805370	19950	19950	19950	19950	0
30	20241016	192500	560805370	19950	19950	19950	19950	0
31	20241016	192400	560805370	19950	19950	19950	19950	0
32	20241016	192300	560805370	19950	19950	19950	19950	1387
33	20241016	192200	560805370	19950	19950	19950	19950	0
34	20241016	192100	560805370	19950	19950	19950	19950	0
35	20241016	192000	560805370	19950	19950	19950	19950	0
36	20241016	191900	560805370	19950	19950	19950	19950	0
37	20241016	191800	560805370	19950	19950	19950	19950	0
38	20241016	191700	560805370	19950	19950	19950	19950	0
39	20241016	191600	560805370	19950	19950	19950	19950	0
40	20241016	191500	560805370	19950	19950	19950	19950	0
41	20241016	191400	560805370	19950	19950	19950	19950	0
42	20241016	191300	560805370	19950	19950	19950	19950	0
43	20241016	191200	560805370	19950	19950	19950	19950	0
44	20241016	191100	560805370	19950	19950	19950	19950	0
45	20241016	191000	560805370	19950	19950	19950	19950	0
46	20241016	190900	560805370	19950	19950	19950	19950	0
47	20241016	190800	560805370	19950	19950	19950	19950	0
48	20241016	190700	560805370	19950	19950	19950	19950	0
49	20241016	190600	560805370	19950	19950	19950	19950	0
50	20241016	190500	560805370	19950	19950	19950	19950	0
51	20241016	190400	560805370	19950	19950	19950	19950	0
52	20241016	190300	560805370	19950	19950	19950	19950	0
53	20241016	190200	560805370	19950	19950	19950	19950	0
54	20241016	190100	560805370	19950	19950	19950	19950	0
55	20241016	190000	560805370	19950	19950	19950	19950	0
56	20241016	185900	560805370	19950	19950	19950	19950	0
57	20241016	185800	560805370	19950	19950	19950	19950	0
58	20241016	185700	560805370	19950	19950	19950	19950	0
59	20241016	185600	560805370	19950	19950	19950	19950	0
60	20241016	185500	560805370	19950	19950	19950	19950	0
61	20241016	185400	560805370	19950	19950	19950	19950	0
62	20241016	185300	560805370	19950	19950	19950	19950	1387
63	20241016	185200	560805370	19950	19950	19950	19950	0
64	20241016	185100	560805370	19950	19950	19950	19950	0
65	20241016	185000	560805370	19950	19950	19950	19950	0
66	20241016	184900	560805370	19950	19950	19950	19950	0
67	20241016	184800	560805370	19950	19950	19950	19950	0
68	20241016	184700	560805370	19950	19950	19950	19950	0
69	20241016	184600	560805370	19950	19950	19950	19950	0
70	20241016	184500	560805370	19950	19950	19950	19950	0
71	20241016	184400	560805370	19950	19950	19950	19950	0
72	20241016	184300	560805370	19950	19950	19950	19950	0
73	20241016	184200	560805370	19950	19950	19950	19950	0
74	20241016	184100	560805370	19950	19950	19950	19950	0
75	20241016	184000	560805370	19950	19950	19950	19950	0
76	20241016	183900	560805370	19950	19950	19950	19950	0
77	20241016	183800	560805370	19950	19950	19950	19950	0
78	20241016	183700	560805370	19950	19950	19950	19950	0
79	20241016	183600	560805370	19950	19950	19950	19950	0
80	20241016	183500	560805370	19950	19950	19950	19950	0
81	20241016	183400	560805370	19950	19950	19950	19950	0
82	20241016	183300	560805370	19950	19950	19950	19950	0
83	20241016	183200	560805370	19950	19950	19950	19950	0
84	20241016	183100	560805370	19950	19950	19950	19950	0
85	20241016	183000	560805370	19950	19950	19950	19950	0
86	20241016	182900	560805370	19950	19950	19950	19950	0
87	20241016	182800	560805370	19950	19950	19950	19950	0
88	20241016	182700	560805370	19950	19950	19950	19950	0
89	20241016	182600	560805370	19950	19950	19950	19950	0
90	20241016	182500	560805370	19950	19950	19950	19950	0
91	20241016	182400	560805370	19950	19950	19950	19950	0
92	20241016	182300	560805370	19950	19950	19950	19950	1387
93	20241016	182200	560805370	19950	19950	19950	19950	0
94	20241016	182100	560805370	19950	19950	19950	19950	0
95	20241016	182000	560805370	19950	19950	19950	19950	0
96	20241016	181900	560805370	19950	19950	19950	19950	0
97	20241016	181800	560805370	19950	19950	19950	19950	0
98	20241016	181700	560805370	19950	19950	19950	19950	0
99	20241016	181600	560805370	19950	19950	19950	19950	0
100	20241016	181500	560805370	19950	19950	19950	19950	0
101	20241016	181400	560805370	19950	19950	19950	19950	0
102	20241016	181300	560805370	19950	19950	19950	19950	0
103	20241016	181200	560805370	19950	19950	19950	19950	0
104	20241016	181100	560805370	19950	19950	19950	19950	0
105	20241016	181000	560805370	19950	19950	19950	19950	0
106	20241016	180900	560805370	19950	19950	19950	19950	0
107	20241016	180800	560805370	19950	19950	19950	19950	0
108	20241016	180700	560805370	19950	19950	19950	19950	0
109	20241016	180600	560805370	19950	19950	19950	19950	0
110	20241016	180500	560805370	19950	19950	19950	19950	0
111	20241016	180400	560805370	19950	19950	19950	19950	0
112	20241016	180300	560805370	19950	19950	19950	19950	0
113	20241016	180200	560805370	19950	19950	19950	19950	0
114	20241016	180100	560805370	19950	19950	19950	19950	0
115	20241016	180000	560805370	19950	19950	19950	19950	0
116	20241016	175900	560805370	19950	19950	19950	19950	0
117	20241016	175800	560805370	19950	19950	19950	19950	0
118	20241016	175700	560805370	19950	19950	19950	19950	0
119	20241016	175600	560805370	19950	19950	19950	19950	0
120	20241016	175500	560805370	19950	19950	19950	19950	0
121	20241016	175400	560805370	19950	19950	19950	19950	0
122	20241016	175300	560805370	19950	19950	19950	19950	1387
123	20241016	175200	560805370	19950	19950	19950	19950	0
124	20241016	175100	560805370	19950	19950	19950	19950	0
125	20241016	175000	560805370	19950	19950	19950	19950	0
126	20241016	174900	560805370	19950	19950	19950	19950	0
127	20241016	174800	560805370	19950	19950	19950	19950	0
128	20241016	174700	560805370	19950	19950	19950	19950	0
129	20241016	174600	560805370	19950	19950	19950	19950	0
130	20241016	174500	560805370	19950	19950	19950	19950	0
131	20241016	174400	560805370	19950	19950	19950	19950	0
132	20241016	174300	560805370	19950	19950	19950	19950	0
133	20241016	174200	560805370	19950	19950	19950	19950	0
134	20241016	174100	560805370	19950	19950	19950	19950	0
135	20241016	174000	560805370	19950	19950	19950	19950	0
136	20241016	173900	560805370	19950	19950	19950	19950	0
137	20241016	173800	560805370	19950	19950	19950	19950	0
138	20241016	173700	560805370	19950	19950	19950	19950	0
139	20241016	173600	560805370	19950	19950	19950	19950	0
140	20241016	173500	560805370	19950	19950	19950	19950	0
141	20241016	173400	560805370	19950	19950	19950	19950	0
142	20241016	173300	560805370	19950	19950	19950	19950	0
143	20241016	173200	560805370	19950	19950	19950	19950	0
144	20241016	173100	560805370	19950	19950	19950	19950	0
145	20241016	173000	560805370	19950	19950	19950	19950	0
146	20241016	172900	560805370	19950	19950	19950	19950	0
147	20241016	172800	560805370	19950	19950	19950	19950	0
148	20241016	172700	560805370	19950	19950	19950	19950	0
149	20241016	172600	560805370	19950	19950	19950	19950	0
150	20241016	172500	560805370	19950	19950	19950	19950	0
151	20241016	172400	560805370	19950	19950	19950	19950	0
152	20241016	172300	560805370	19950	19950	19950	19950	1387
153	20241016	172200	560805370	19950	19950	19950	19950	0
154	20241016	172100	560805370	19950	19950	19950	19950	0
155	20241016	172000	560805370	19950	19950	19950	19950	0
156	20241016	171900	560805370	19950	19950	19950	19950	0
157	20241016	171800	560805370	19950	19950	19950	19950	0
158	20241016	171700	560805370	19950	19950	19950	19950	0
159	20241016	171600	560805370	19950	19950	19950	19950	0
160	20241016	171500	560805370	19950	19950	19950	19950	0
161	20241016	171400	560805370	19950	19950	19950	19950	0
162	20241016	171300	560805370	19950	19950	19950	19950	0
163	20241016	171200	560805370	19950	19950	19950	19950	0
164	20241016	171100	560805370	19950	19950	19950	19950	0
165	20241016	171000	560805370	19950	19950	19950	19950	0
166	20241016	170900	560805370	19950	19950	19950	19950	0
167	20241016	170800	560805370	19950	19950	19950	19950	0
168	20241016	170700	560805370	19950	19950	19950	19950	0
169	20241016	170600	560805370	19950	19950	19950	19950	0
170	20241016	170500	560805370	19950	19950	19950	19950	0
171	20241016	170400	560805370	19950	19950	19950	19950	0
172	20241016	170300	560805370	19950	19950	19950	19950	0
173	20241016	170200	560805370	19950	19950	19950	19950	0
174	20241016	170100	560805370	19950	19950	19950	19950	0
175	20241016	170000	560805370	19950	19950	19950	19950	0
176	20241016	165900	560805370	19950	19950	19950	19950	0
177	20241016	165800	560805370	19950	19950	19950	19950	0
178	20241016	165700	560805370	19950	19950	19950	19950	0
179	20241016	165600	560805370	19950	19950	19950	19950	0
180	20241016	165500	560805370	19950	19950	19950	19950	0
181	20241016	165400	560805370	19950	19950	19950	19950	0
182	20241016	165300	560805370	19950	19950	19950	19950	1387
183	20241016	165200	560805370	19950	19950	19950	19950	0
184	20241016	165100	560805370	19950	19950	19950	19950	0
185	20241016	165000	560805370	19950	19950	19950	19950	0
186	20241016	164900	560805370	19950	19950	19950	19950	0
187	20241016	164800	560805370	19950	19950	19950	19950	0
188	20241016	164700	560805370	19950	19950	19950	19950	0
189	20241016	164600	560805370	19950	19950	19950	19950	0
190	20241016	164500	560805370	19950	19950	19950	19950	0
191	20241016	164400	560805370	19950	19950	19950	19950	0
192	20241016	164300	560805370	19950	19950	19950	19950	0
193	20241016	164200	560805370	19950	19950	19950	19950	0
194	20241016	164100	560805370	19950	19950	19950	19950	0
195	20241016	164000	560805370	19950	19950	19950	19950	0
196	20241016	163900	560805370	19950	19950	19950	19950	0
197	20241016	163800	560805370	19950	19950	19950	19950	0
198	20241016	163700	560805370	19950	19950	19950	19950	0
199	20241016	163600	560805370	19950	19950	19950	19950	0
200	20241016	163500	560805370	19950	19950	19950	19950	0
201	20241016	163400	560805370	19950	19950	19950	19950	0
202	20241016	163300	560805370	19950	19950	19950	19950	0
203	20241016	163200	560805370	19950	19950	19950	19950	0
204	20241016	163100	560805370	19950	19950	19950	19950	0
205	20241016	163000	560805370	19950	19950	19950	19950	0
206	20241016	162900	560805370	19950	19950	19950	19950	0
207	20241016	162800	560805370	19950	19950	19950	19950	0
208	20241016	162700	560805370	19950	19950	19950	19950	0
209	20241016	162600	560805370	19950	19950	19950	19950	0
210	20241016	162500	560805370	19950	19950	19950	19950	0
211	20241016	162400	560805370	19950	19950	19950	19950	0
212	20241016	162300	560805370	19950	19950	19950	19950	1387
213	20241016	162200	560805370	19950	19950	19950	19950	0
214	20241016	162100	560805370	19950	19950	19950	19950	0
215	20241016	162000	560805370	19950	19950	19950	19950	0
216	20241016	161900	560805370	19950	19950	19950	19950	0
217	20241016	161800	560805370	19950	19950	19950	19950	0
218	20241016	161700	560805370	19950	19950	19950	19950	0
219	20241016	161600	560805370	19950	19950	19950	19950	0
220	20241016	161500	560805370	19950	19950	19950	19950	0
221	20241016	161400	560805370	19950	19950	19950	19950	0
222	20241016	161300	560805370	19950	19950	19950	19950	0
223	20241016	161200	560805370	19950	19950	19950	19950	0
224	20241016	161100	560805370	19950	19950	19950	19950	0
225	20241016	161000	560805370	19950	19950	19950	19950	0
226	20241016	160900	560805370	19950	19950	19950	19950	0
227	20241016	160800	560805370	19950	19950	19950	19950	0
228	20241016	160700	560805370	19950	19950	19950	19950	0
229	20241016	160600	560805370	19950	19950	19950	19950	0
230	20241016	160500	560805370	19950	19950	19950	19950	0
231	20241016	160400	560805370	19950	19950	19950	19950	0
232	20241016	160300	560805370	19950	19950	19950	19950	0
233	20241016	160200	560805370	19950	19950	19950	19950	0
234	20241016	160100	560805370	19950	19950	19950	19950	0
235	20241016	160000	560805370	19950	19950	19950	19950	0
236	20241016	155900	560805370	19950	19950	19950	19950	0
237	20241016	155800	560805370	19950	19950	19950	19950	0
238	20241016	155700	560805370	19950	19950	19950	19950	0
239	20241016	155600	560805370	19950	19950	19950	19950	0
240	20241016	155500	560805370	19950	19950	19950	19950	0
241	20241016	155400	560805370	19950	19950	19950	19950	0
242	20241016	155300	560805370	19950	19950	19950	19950	1387
243	20241016	155200	560805370	19950	19950	19950	19950	0
244	20241016	155100	560805370	19950	19950	19950	19950	0
245	20241016	155000	560805370	19950	19950	19950	19950	0
246	20241016	154900	560805370	19950	19950	19950	19950	0
247	20241016	154800	560805370	19950	19950	19950	19950	0
248	20241016	154700	560805370	19950	19950	19950	19950	0
249	20241016	154600	560805370	19950	19950	19950	19950	0
250	20241016	154500	560805370	19950	19950	19950	19950	0
251	20241016	154400	560805370	19950	19950	19950	19950	0
252	20241016	154300	560805370	19950	19950	19950	19950	0
253	20241016	154200	560805370	19950	19950	19950	19950	0
254	20241016	154100	560805370	19950	19950	19950	19950	0
255	20241016	154000	560805370	19950	19950	19950	19950	0
256	20241016	153900	560805370	19950	19950	19950	19950	0
257	20241016	153800	560805370	19950	19950	19950	19950	0
258	20241016	153700	560805370	19950	19950	19950	19950	0
259	20241016	153600	560805370	19950	19950	19950	19950	0
260	20241016	153500	560805370	19950	19950	19950	19950	0
261	20241016	153400	560805370	19950	19950	19950	19950	0
262	20241016	153300	560805370	19950	19950	19950	19950	0
263	20241016	153200	560805370	19950	19950	19950	19950	0
264	20241016	153100	560805370	19950	19950	19950	19950	0
265	20241016	153000	560805370	19950	19950	19950	19950	1387
266	20241016	152900	533134720	19930	19930	19930	19930	0
267	20241016	152800	533134720	19930	19930	19930	19930	0
268	20241016	152700	533134720	19930	19930	19930	19930	0
269	20241016	152600	533134720	19930	19930	19930	19930	0
270	20241016	152500	533134720	19930	19930	19930	19930	0
271	20241016	152400	533134720	19930	19930	19930	19930	0
272	20241016	152300	533134720	19930	19930	19930	19930	0
273	20241016	152200	533134720	19930	19930	19930	19930	0
274	20241016	152100	533134720	19930	19930	19930	19930	0
275	20241016	152000	533134720	19930	19930	19930	19930	0
276	20241016	151900	533134720	19930	19850	19930	19840	111
277	20241016	151800	530923880	19930	19930	19930	19930	0
278	20241016	151700	530923880	19930	19880	19930	19850	14
279	20241016	151600	530645200	19950	19890	19950	19890	253
280	20241016	151500	525605850	19900	19890	19900	19890	100
281	20241016	151400	523616500	19900	19900	19900	19900	0
282	20241016	151300	523616500	19900	19780	19900	19780	65
283	20241016	151200	522326210	19770	19770	19770	19770	0
284	20241016	151100	522326210	19770	19760	19770	19760	230
285	20241016	151000	517780220	19770	19770	19770	19770	0
286	20241016	150900	517780220	19770	19770	19770	19770	100
287	20241016	150800	515803220	19780	19780	19780	19780	0
288	20241016	150700	515803220	19780	19770	19780	19770	2
289	20241016	150600	515763670	19760	19740	19760	19740	50
290	20241016	150500	514776630	19740	19740	19740	19740	20
291	20241016	150400	514381830	19710	19710	19710	19710	0
292	20241016	150300	514381830	19710	19710	19710	19710	0
293	20241016	150200	514381830	19710	19710	19710	19710	0
294	20241016	150100	514381830	19710	19710	19710	19710	1
295	20241016	150000	514362120	19740	19740	19740	19740	0
296	20241016	145900	514362120	19740	19740	19740	19740	11
297	20241016	145800	514144980	19710	19710	19710	19710	0
298	20241016	145700	514144980	19710	19710	19710	19710	0
299	20241016	145600	514144980	19710	19710	19710	19710	25
300	20241016	145500	513652230	19710	19710	19710	19710	6
301	20241016	145400	513533970	19710	19710	19710	19710	40
302	20241016	145300	512745570	19710	19710	19710	19710	0
303	20241016	145200	512745570	19710	19720	19720	19710	3
304	20241016	145100	512686430	19710	19710	19710	19710	0
305	20241016	145000	512686430	19710	19710	19710	19710	4
306	20241016	144900	512607590	19710	19710	19710	19710	13
307	20241016	144800	512351360	19710	19710	19710	19710	2
308	20241016	144700	512311940	19700	19700	19700	19700	0
309	20241016	144600	512311940	19700	19700	19700	19700	0
310	20241016	144500	512311940	19700	19710	19710	19700	50
311	20241016	144400	511326850	19720	19720	19720	19720	8
312	20241016	144300	511169090	19730	19730	19730	19730	3
313	20241016	144200	511109900	19740	19740	19740	19740	0
314	20241016	144100	511109900	19740	19740	19740	19740	1
315	20241016	144000	511090160	19740	19740	19740	19740	0
316	20241016	143900	511090160	19740	19740	19740	19740	5
317	20241016	143800	510991460	19740	19740	19740	19740	2
318	20241016	143700	510951980	19740	19740	19740	19740	0
319	20241016	143600	510951980	19740	19740	19740	19740	0
320	20241016	143500	510951980	19740	19740	19740	19740	0
321	20241016	143400	510951980	19740	19740	19740	19740	0
322	20241016	143300	510951980	19740	19740	19740	19740	0
323	20241016	143200	510951980	19740	19740	19740	19740	0
324	20241016	143100	510951980	19740	19740	19740	19740	1
325	20241016	143000	510932240	19700	19700	19700	19700	0
326	20241016	142900	510932240	19700	19700	19700	19700	54
327	20241016	142800	509868440	19700	19700	19700	19700	61
328	20241016	142700	508666740	19710	19720	19720	19710	2
329	20241016	142600	508627310	19730	19730	19730	19730	0
330	20241016	142500	508627310	19730	19730	19730	19730	1
331	20241016	142400	508607580	19740	19740	19740	19740	1
332	20241016	142300	508587840	19710	19740	19740	19710	4
333	20241016	142200	508508940	19750	19750	19750	19750	1
334	20241016	142100	508489190	19700	19700	19700	19700	114
335	20241016	142000	506243390	19700	19700	19700	19700	97
336	20241016	141900	504332490	19700	19730	19730	19690	842
337	20241016	141800	487740630	19740	19740	19740	19740	0
338	20241016	141700	487740630	19740	19780	19780	19740	396
339	20241016	141600	479912070	19790	19790	19790	19790	0
340	20241016	141500	479912070	19790	19790	19790	19790	0
341	20241016	141400	479912070	19790	19790	19790	19790	1
342	20241016	141300	479892280	19770	19770	19770	19770	0
343	20241016	141200	479892280	19770	19770	19770	19770	50
344	20241016	141100	478903780	19770	19770	19770	19770	0
345	20241016	141000	478903780	19770	19770	19770	19770	50
346	20241016	140900	477915280	19770	19770	19770	19770	0
347	20241016	140800	477915280	19770	19770	19770	19770	0
348	20241016	140700	477915280	19770	19770	19770	19770	40
349	20241016	140600	477124480	19770	19770	19770	19770	0
350	20241016	140500	477124480	19770	19780	19780	19770	2
351	20241016	140400	477084930	19730	19730	19730	19730	0
352	20241016	140300	477084930	19730	19730	19730	19730	0
353	20241016	140200	477084930	19730	19780	19780	19730	9
354	20241016	140100	476907210	19780	19780	19780	19780	0
355	20241016	140000	476907210	19780	19780	19780	19780	0
356	20241016	135900	476907210	19780	19780	19780	19780	1
357	20241016	135800	476887430	19780	19780	19780	19780	0
358	20241016	135700	476887430	19780	19780	19780	19780	0
359	20241016	135600	476887430	19780	19780	19780	19780	1
360	20241016	135500	476867650	19810	19820	19820	19810	101
361	20241016	135400	474866830	19820	19820	19820	19820	0
362	20241016	135300	474866830	19820	19820	19820	19820	0
363	20241016	135200	474866830	19820	19790	19820	19790	39
364	20241016	135100	474094960	19740	19740	19740	19740	0
365	20241016	135000	474094960	19740	19790	19790	19740	2
366	20241016	134900	474055430	19750	19710	19750	19710	5
367	20241016	134800	473956800	19700	19700	19700	19700	0
368	20241016	134700	473956800	19700	19760	19760	19700	1000
369	20241016	134600	454235750	19750	19750	19750	19750	24
370	20241016	134500	453761750	19760	19770	19770	19760	244
371	20241016	134400	448939890	19770	19790	19790	19770	163
372	20241016	134300	445715410	19790	19790	19790	19790	0
373	20241016	134200	445715410	19790	19790	19790	19790	0
374	20241016	134100	445715410	19790	19790	19790	19790	0
375	20241016	134000	445715410	19790	19850	19850	19790	200
376	20241016	133900	441756150	19860	19870	19870	19860	2
377	20241016	133800	441716420	19860	19850	19900	19850	51
378	20241016	133700	440703460	19800	19800	19800	19800	0
379	20241016	133600	440703460	19800	19800	19800	19800	0
380	20241016	133500	440703460	19800	19800	19800	19800	0
381	20241016	133400	440703460	19800	19800	19800	19800	0
382	20241016	133300	440703460	19800	19820	19820	19800	45
383	20241016	133200	439812310	19820	19820	19820	19820	2
384	20241016	133100	439772670	19850	19850	19850	19850	0
385	20241016	133000	439772670	19850	19850	19850	19850	0
386	20241016	132900	439772670	19850	19850	19850	19850	0
387	20241016	132800	439772670	19850	19850	19850	19850	0
388	20241016	132700	439772670	19850	19850	19850	19850	0
389	20241016	132600	439772670	19850	19850	19850	19850	0
390	20241016	132500	439772670	19850	19840	19850	19840	88
391	20241016	132400	438026640	19820	19820	19820	19820	0
392	20241016	132300	438026640	19820	19820	19820	19820	0
393	20241016	132200	438026640	19820	19820	19820	19820	0
394	20241016	132100	438026640	19820	19820	19820	19820	1
395	20241016	132000	438006820	19800	19800	19800	19800	0
396	20241016	131900	438006820	19800	19800	19800	19800	0
397	20241016	131800	438006820	19800	19800	19800	19800	39
398	20241016	131700	437234620	19790	19790	19790	19790	0
399	20241016	131600	437234620	19790	19790	19790	19790	0
400	20241016	131500	437234620	19790	19790	19790	19790	0
401	20241016	131400	437234620	19790	19790	19790	19790	0
402	20241016	131300	437234620	19790	19790	19790	19770	52
403	20241016	131200	436206520	19800	19800	19800	19800	0
404	20241016	131100	436206520	19800	19800	19800	19800	0
405	20241016	131000	436206520	19800	19800	19800	19800	7
406	20241016	130900	436067920	19800	19800	19800	19800	0
407	20241016	130800	436067920	19800	19800	19800	19800	245
408	20241016	130700	431216920	19800	19800	19800	19800	0
409	20241016	130600	431216920	19800	19800	19800	19800	0
410	20241016	130500	431216920	19800	19800	19800	19800	0
411	20241016	130400	431216920	19800	19790	19800	19790	477
412	20241016	130300	421776320	19790	19790	19790	19790	0
413	20241016	130200	421776320	19790	19790	19790	19790	100
414	20241016	130100	419797320	19770	19760	19770	19760	34
415	20241016	130000	419125470	19770	19770	19770	19770	5
416	20241016	125900	419026620	19770	19770	19770	19770	1
417	20241016	125800	419006850	19770	19780	19780	19770	100
418	20241016	125700	417029150	19790	19790	19790	19790	0
419	20241016	125600	417029150	19790	19790	19790	19790	0
420	20241016	125500	417029150	19790	19790	19790	19790	0
421	20241016	125400	417029150	19790	19790	19790	19790	8
422	20241016	125300	416870830	19790	19790	19790	19790	2
423	20241016	125200	416831250	19780	19780	19780	19780	0
424	20241016	125100	416831250	19780	19780	19780	19780	39
425	20241016	125000	416059830	19780	19780	19780	19780	6
426	20241016	124900	415941150	19780	19780	19780	19780	0
427	20241016	124800	415941150	19780	19780	19780	19780	0
428	20241016	124700	415941150	19780	19780	19780	19780	0
429	20241016	124600	415941150	19780	19780	19780	19780	0
430	20241016	124500	415941150	19780	19780	19780	19780	0
431	20241016	124400	415941150	19780	19780	19780	19780	2
432	20241016	124300	415901590	19780	19780	19780	19780	4
433	20241016	124200	415822470	19780	19780	19780	19780	1
434	20241016	124100	415802690	19750	19750	19750	19750	0
435	20241016	124000	415802690	19750	19740	19750	19740	181
436	20241016	123900	412228920	19750	19750	19750	19750	2
437	20241016	123800	412189420	19740	19770	19770	19740	482
438	20241016	123700	402669710	19780	19790	19790	19780	227
439	20241016	123600	398177500	19800	19800	19800	19800	368
440	20241016	123500	390891100	19810	19810	19810	19810	38
441	20241016	123400	390138320	19820	19820	19820	19820	0
442	20241016	123300	390138320	19820	19820	19820	19820	0
443	20241016	123200	390138320	19820	19820	19820	19820	1
444	20241016	123100	390118500	19810	19810	19810	19810	0
445	20241016	123000	390118500	19810	19810	19810	19810	0
446	20241016	122900	390118500	19810	19810	19820	19810	133
447	20241016	122800	387482770	19810	19830	19830	19810	376
448	20241016	122700	380030540	19830	19830	19830	19830	1
449	20241016	122600	380010710	19840	19840	19840	19840	0
450	20241016	122500	380010710	19840	19840	19840	19840	0
451	20241016	122400	380010710	19840	19840	19840	19840	1
452	20241016	122300	379990870	19830	19830	19830	19830	0
453	20241016	122200	379990870	19830	19830	19830	19830	0
454	20241016	122100	379990870	19830	19830	19830	19830	0
455	20241016	122000	379990870	19830	19830	19830	19830	91
456	20241016	121900	378186340	19810	19810	19810	19810	0
457	20241016	121800	378186340	19810	19810	19810	19810	0
458	20241016	121700	378186340	19810	19810	19810	19810	0
459	20241016	121600	378186340	19810	19810	19810	19810	8
460	20241016	121500	378027860	19820	19820	19820	19820	115
461	20241016	121400	375748560	19850	19850	19850	19850	0
462	20241016	121300	375748560	19850	19850	19850	19850	0
463	20241016	121200	375748560	19850	19850	19850	19850	0
464	20241016	121100	375748560	19850	19850	19850	19850	0
465	20241016	121000	375748560	19850	19850	19850	19850	0
466	20241016	120900	375748560	19850	19840	19850	19820	92
467	20241016	120800	373925050	19820	19820	19820	19820	3
468	20241016	120700	373865590	19820	19830	19830	19820	60
469	20241016	120600	372676050	19840	19840	19840	19840	0
470	20241016	120500	372676050	19840	19840	19840	19840	2
471	20241016	120400	372636370	19850	19850	19850	19850	0
472	20241016	120300	372636370	19850	19850	19850	19850	0
473	20241016	120200	372636370	19850	19850	19850	19850	0
474	20241016	120100	372636370	19850	19850	19850	19850	0
475	20241016	120000	372636370	19850	19850	19850	19850	0
476	20241016	115900	372636370	19850	19850	19850	19850	10
477	20241016	115800	372437870	19860	19860	19860	19860	0
478	20241016	115700	372437870	19860	19860	19860	19860	0
479	20241016	115600	372437870	19860	19860	19860	19860	1
480	20241016	115500	372418010	19850	19850	19850	19850	0
481	20241016	115400	372418010	19850	19850	19850	19850	2
482	20241016	115300	372378310	19870	19870	19870	19870	0
483	20241016	115200	372378310	19870	19870	19870	19870	0
484	20241016	115100	372378310	19870	19870	19870	19870	1
485	20241016	115000	372358440	19840	19840	19840	19840	0
486	20241016	114900	372358440	19840	19840	19840	19840	1
487	20241016	114800	372338600	19850	19850	19850	19850	0
488	20241016	114700	372338600	19850	19850	19850	19850	0
489	20241016	114600	372338600	19850	19850	19850	19850	0
490	20241016	114500	372338600	19850	19850	19850	19850	0
491	20241016	114400	372338600	19850	19850	19850	19850	0
492	20241016	114300	372338600	19850	19850	19850	19850	1
493	20241016	114200	372318750	19830	19830	19830	19830	0
494	20241016	114100	372318750	19830	19830	19830	19830	0
495	20241016	114000	372318750	19830	19830	19830	19830	102
496	20241016	113900	370296090	19840	19850	19850	19840	85
497	20241016	113800	368609680	19870	19870	19870	19870	0
498	20241016	113700	368609680	19870	19870	19870	19870	0
499	20241016	113600	368609680	19870	19870	19870	19870	0
500	20241016	113500	368609680	19870	19870	19870	19870	0
501	20241016	113400	368609680	19870	19870	19870	19870	0
502	20241016	113300	368609680	19870	19870	19870	19870	0
503	20241016	113200	368609680	19870	19870	19870	19870	1
504	20241016	113100	368589810	19840	19860	19860	19840	528
505	20241016	113000	358113650	19870	19870	19870	19870	0
506	20241016	112900	358113650	19870	19870	19870	19870	0
507	20241016	112800	358113650	19870	19870	19870	19870	0
508	20241016	112700	358113650	19870	19870	19870	19870	0
509	20241016	112600	358113650	19870	19870	19870	19870	0
510	20241016	112500	358113650	19870	19870	19870	19870	0
511	20241016	112400	358113650	19870	19870	19870	19870	0
512	20241016	112300	358113650	19870	19870	19870	19870	0
513	20241016	112200	358113650	19870	19870	19870	19870	0
514	20241016	112100	358113650	19870	19870	19870	19870	0
515	20241016	112000	358113650	19870	19870	19870	19870	0
516	20241016	111900	358113650	19870	19870	19870	19870	0
517	20241016	111800	358113650	19870	19860	19870	19860	34
518	20241016	111700	357438390	19860	19850	19860	19850	11
519	20241016	111600	357219970	19840	19840	19840	19840	93
520	20241016	111500	355374850	19830	19830	19830	19830	106
521	20241016	111400	353272870	19840	19840	19840	19840	0
522	20241016	111300	353272870	19840	19840	19840	19840	0
523	20241016	111200	353272870	19840	19840	19840	19840	0
524	20241016	111100	353272870	19840	19840	19840	19840	101
525	20241016	111000	351269030	19860	19860	19860	19850	10
526	20241016	110900	351070440	19870	19870	19870	19870	0
527	20241016	110800	351070440	19870	19870	19870	19870	0
528	20241016	110700	351070440	19870	19870	19870	19870	1
529	20241016	110600	351050570	19890	19880	19890	19880	2
530	20241016	110500	351010800	19810	19830	19830	19810	1000
531	20241016	110400	331198120	19850	19870	19870	19810	2511
532	20241016	110300	281417680	19870	19880	19880	19870	331
533	20241016	110200	274837520	19890	19930	19930	19890	370
534	20241016	110100	267474130	19940	19940	19940	19940	1
535	20241016	110000	267454190	19960	19960	19960	19960	0
536	20241016	105900	267454190	19960	19960	19960	19960	0
537	20241016	105800	267454190	19960	19960	19960	19960	0
538	20241016	105700	267454190	19960	19950	19960	19950	375
539	20241016	105600	259969230	19970	19970	19970	19970	0
540	20241016	105500	259969230	19970	19970	19970	19970	0
541	20241016	105400	259969230	19970	19970	19970	19970	0
542	20241016	105300	259969230	19970	19970	19970	19970	0
543	20241016	105200	259969230	19970	19970	19970	19970	0
544	20241016	105100	259969230	19970	19970	19970	19970	0
545	20241016	105000	259969230	19970	19970	19970	19970	0
546	20241016	104900	259969230	19970	19970	19970	19970	0
547	20241016	104800	259969230	19970	19970	19970	19970	0
548	20241016	104700	259969230	19970	19970	19970	19970	0
549	20241016	104600	259969230	19970	19970	19970	19970	0
550	20241016	104500	259969230	19970	19970	19970	19970	0
551	20241016	104400	259969230	19970	19970	19970	19970	0
552	20241016	104300	259969230	19970	19970	19970	19970	0
553	20241016	104200	259969230	19970	19970	19970	19970	0
554	20241016	104100	259969230	19970	19940	19970	19940	400
555	20241016	104000	251984330	19920	19920	19920	19920	6
556	20241016	103900	251864810	19920	19920	19920	19920	0
557	20241016	103800	251864810	19920	19920	19920	19920	0
558	20241016	103700	251864810	19920	19920	19920	19920	0
559	20241016	103600	251864810	19920	19920	19920	19920	0
560	20241016	103500	251864810	19920	19920	19920	19920	0
561	20241016	103400	251864810	19920	19920	19920	19920	33
562	20241016	103300	251207450	19920	19920	19920	19920	0
563	20241016	103200	251207450	19920	19920	19920	19920	0
564	20241016	103100	251207450	19920	19930	19930	19920	216
565	20241016	103000	246904720	19940	19950	19950	19940	525
566	20241016	102900	236430980	19960	19960	19960	19960	0
567	20241016	102800	236430980	19960	19970	19970	19960	51
568	20241016	102700	235412720	19960	19960	19960	19960	0
569	20241016	102600	235412720	19960	19960	19960	19960	0
570	20241016	102500	235412720	19960	19960	19960	19960	0
571	20241016	102400	235412720	19960	19960	19960	19960	0
572	20241016	102300	235412720	19960	19960	19960	19960	0
573	20241016	102200	235412720	19960	19960	19960	19960	1
574	20241016	102100	235392760	19980	19980	19980	19980	0
575	20241016	102000	235392760	19980	19980	19980	19980	1
576	20241016	101900	235372780	19980	19980	19980	19980	1
577	20241016	101800	235352800	19980	19980	19980	19980	1
578	20241016	101700	235332820	19980	19980	19980	19980	1
579	20241016	101600	235312840	19980	19980	19980	19980	1
580	20241016	101500	235292860	19970	19970	19980	19970	436
581	20241016	101400	226585930	19970	19970	19970	19970	566
582	20241016	101300	215282910	19970	19970	19970	19970	1
583	20241016	101200	215262940	19970	19970	19970	19970	1
584	20241016	101100	215242970	19970	19970	19970	19970	1
585	20241016	101000	215223000	19970	19970	19970	19970	1
586	20241016	100900	215203030	19980	19980	19980	19980	1
587	20241016	100800	215183050	19980	19980	19980	19980	1
588	20241016	100700	215163070	19980	19980	19980	19980	1
589	20241016	100600	215143090	19980	19980	19980	19980	2
590	20241016	100500	215103130	19980	19960	19980	19960	691
591	20241016	100400	201310750	19960	19980	19980	19960	2240
592	20241016	100300	156570410	19980	20050	20050	19980	5
593	20241016	100200	156470440	19980	20050	20050	19980	25
594	20241016	100100	155970790	20050	19990	20050	19990	9
595	20241016	100000	155790820	20050	20050	20050	20050	2
596	20241016	095900	155750720	20050	20050	20050	20050	1
597	20241016	095800	155730670	19990	20050	20050	19990	1001
598	20241016	095700	135720560	20050	20050	20050	20050	1
599	20241016	095600	135700510	20050	20000	20050	20000	3
600	20241016	095500	135640460	20050	20000	20050	20000	3
601	20241016	095400	135580410	20050	20050	20050	20050	1
602	20241016	095300	135560360	20050	20050	20050	20050	2
603	20241016	095200	135520260	20000	20000	20000	20000	24
604	20241016	095100	135040260	20050	20050	20050	20050	1
605	20241016	095000	135020210	20050	20050	20050	20050	1
606	20241016	094900	135000160	20050	20050	20050	20050	9
607	20241016	094800	134819710	20050	20050	20050	20050	0
608	20241016	094700	134819710	20050	20050	20050	20050	0
609	20241016	094600	134819710	20050	20050	20050	20050	0
610	20241016	094500	134819710	20050	20050	20050	20050	0
611	20241016	094400	134819710	20050	20000	20050	19960	3422
612	20241016	094300	66449130	20050	20050	20050	20050	5
613	20241016	094200	66348880	20050	20050	20050	20050	0
614	20241016	094100	66348880	20050	20050	20050	20000	627
615	20241016	094000	53808530	20050	20050	20050	20050	50
616	20241016	093900	52806030	20050	20050	20050	20050	2
617	20241016	093800	52765930	20000	20000	20000	20000	0
618	20241016	093700	52765930	20000	20000	20000	20000	0
619	20241016	093600	52765930	20000	19980	20000	19980	137
620	20241016	093500	50026590	19980	19980	19980	19980	0
621	20241016	093400	50026590	19980	19980	19980	19980	5
622	20241016	093300	49926690	19980	19980	19980	19980	40
623	20241016	093200	49127490	19980	19930	19980	19930	23
624	20241016	093100	48668100	19920	19920	19920	19920	0
625	20241016	093000	48668100	19920	19930	19930	19920	23
626	20241016	092900	48209900	19930	19930	19930	19930	52
627	20241016	092800	47173540	19930	19930	19930	19930	26
628	20241016	092700	46655360	19940	19940	19940	19940	0
629	20241016	092600	46655360	19940	19940	19940	19940	0
630	20241016	092500	46655360	19940	19950	19950	19940	89
631	20241016	092400	44879820	19950	19950	19950	19950	0
632	20241016	092300	44879820	19950	19950	19950	19950	0
633	20241016	092200	44879820	19950	19950	19950	19950	0
634	20241016	092100	44879820	19950	19950	19950	19950	0
635	20241016	092000	44879820	19950	19950	19950	19950	200
636	20241016	091900	40889820	19950	19960	19960	19950	122
637	20241016	091800	38455890	19950	19950	19950	19950	0
638	20241016	091700	38455890	19950	19960	19960	19950	253
639	20241016	091600	33408350	19960	19970	19970	19960	211
640	20241016	091500	29195680	19980	19980	19980	19980	74
641	20241016	091400	27717160	19990	19990	19990	19990	30
642	20241016	091300	27117460	19990	20000	20000	19990	90
643	20241016	091200	25317490	20000	20000	20000	20000	250
644	20241016	091100	20317490	20000	20000	20000	20000	0
645	20241016	091000	20317490	20000	20000	20000	20000	0
646	20241016	090900	20317490	20000	20000	20000	20000	0
647	20241016	090800	20317490	20000	20000	20000	20000	0
648	20241016	090700	20317490	20000	20000	20000	20000	2
649	20241016	090600	20277490	20000	20000	20000	20000	163
650	20241016	090500	17017490	19980	19980	20150	19980	221
651	20241016	090400	12601400	19990	19990	19990	19990	23
652	20241016	090300	12141630	19990	20000	20000	19990	157
653	20241016	090200	9002200	20000	20000	20000	20000	189
654	20241016	090100	5222200	20000	20000	20000	20000	250
655	20241016	090000	222200	20200	20200	20200	20200	6