KissMeData/101530/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201200	104195580	5890	5890	5890	5890	55
3	20241014	201100	104195580	5890	5890	5890	5890	0
4	20241014	201000	104195580	5890	5890	5890	5890	0
5	20241014	200900	104195580	5890	5890	5890	5890	0
6	20241014	200800	104195580	5890	5890	5890	5890	0
7	20241014	200700	104195580	5890	5890	5890	5890	0
8	20241014	200600	104195580	5890	5890	5890	5890	0
9	20241014	200500	104195580	5890	5890	5890	5890	0
10	20241014	200400	104195580	5890	5890	5890	5890	0
11	20241014	200300	104195580	5890	5890	5890	5890	0
12	20241014	200200	104195580	5890	5890	5890	5890	0
13	20241014	200100	104195580	5890	5890	5890	5890	0
14	20241014	200000	104195580	5890	5890	5890	5890	0
15	20241014	195900	104195580	5890	5890	5890	5890	0
16	20241014	195800	104195580	5890	5890	5890	5890	0
17	20241014	195700	104195580	5890	5890	5890	5890	0
18	20241014	195600	104195580	5890	5890	5890	5890	0
19	20241014	195500	104195580	5890	5890	5890	5890	0
20	20241014	195400	104195580	5890	5890	5890	5890	0
21	20241014	195300	104195580	5890	5890	5890	5890	0
22	20241014	195200	104195580	5890	5890	5890	5890	0
23	20241014	195100	104195580	5890	5890	5890	5890	0
24	20241014	195000	104195580	5890	5890	5890	5890	0
25	20241014	194900	104195580	5890	5890	5890	5890	0
26	20241014	194800	104195580	5890	5890	5890	5890	0
27	20241014	194700	104195580	5890	5890	5890	5890	0
28	20241014	194600	104195580	5890	5890	5890	5890	0
29	20241014	194500	104195580	5890	5890	5890	5890	0
30	20241014	194400	104195580	5890	5890	5890	5890	0
31	20241014	194300	104195580	5890	5890	5890	5890	0
32	20241014	194200	104195580	5890	5890	5890	5890	55
33	20241014	194100	104195580	5890	5890	5890	5890	0
34	20241014	194000	104195580	5890	5890	5890	5890	0
35	20241014	193900	104195580	5890	5890	5890	5890	0
36	20241014	193800	104195580	5890	5890	5890	5890	0
37	20241014	193700	104195580	5890	5890	5890	5890	0
38	20241014	193600	104195580	5890	5890	5890	5890	0
39	20241014	193500	104195580	5890	5890	5890	5890	0
40	20241014	193400	104195580	5890	5890	5890	5890	0
41	20241014	193300	104195580	5890	5890	5890	5890	0
42	20241014	193200	104195580	5890	5890	5890	5890	0
43	20241014	193100	104195580	5890	5890	5890	5890	0
44	20241014	193000	104195580	5890	5890	5890	5890	0
45	20241014	192900	104195580	5890	5890	5890	5890	0
46	20241014	192800	104195580	5890	5890	5890	5890	0
47	20241014	192700	104195580	5890	5890	5890	5890	0
48	20241014	192600	104195580	5890	5890	5890	5890	0
49	20241014	192500	104195580	5890	5890	5890	5890	0
50	20241014	192400	104195580	5890	5890	5890	5890	0
51	20241014	192300	104195580	5890	5890	5890	5890	0
52	20241014	192200	104195580	5890	5890	5890	5890	0
53	20241014	192100	104195580	5890	5890	5890	5890	0
54	20241014	192000	104195580	5890	5890	5890	5890	0
55	20241014	191900	104195580	5890	5890	5890	5890	0
56	20241014	191800	104195580	5890	5890	5890	5890	0
57	20241014	191700	104195580	5890	5890	5890	5890	0
58	20241014	191600	104195580	5890	5890	5890	5890	0
59	20241014	191500	104195580	5890	5890	5890	5890	0
60	20241014	191400	104195580	5890	5890	5890	5890	0
61	20241014	191300	104195580	5890	5890	5890	5890	0
62	20241014	191200	104195580	5890	5890	5890	5890	55
63	20241014	191100	104195580	5890	5890	5890	5890	0
64	20241014	191000	104195580	5890	5890	5890	5890	0
65	20241014	190900	104195580	5890	5890	5890	5890	0
66	20241014	190800	104195580	5890	5890	5890	5890	0
67	20241014	190700	104195580	5890	5890	5890	5890	0
68	20241014	190600	104195580	5890	5890	5890	5890	0
69	20241014	190500	104195580	5890	5890	5890	5890	0
70	20241014	190400	104195580	5890	5890	5890	5890	0
71	20241014	190300	104195580	5890	5890	5890	5890	0
72	20241014	190200	104195580	5890	5890	5890	5890	0
73	20241014	190100	104195580	5890	5890	5890	5890	0
74	20241014	190000	104195580	5890	5890	5890	5890	0
75	20241014	185900	104195580	5890	5890	5890	5890	0
76	20241014	185800	104195580	5890	5890	5890	5890	0
77	20241014	185700	104195580	5890	5890	5890	5890	0
78	20241014	185600	104195580	5890	5890	5890	5890	0
79	20241014	185500	104195580	5890	5890	5890	5890	0
80	20241014	185400	104195580	5890	5890	5890	5890	0
81	20241014	185300	104195580	5890	5890	5890	5890	0
82	20241014	185200	104195580	5890	5890	5890	5890	0
83	20241014	185100	104195580	5890	5890	5890	5890	0
84	20241014	185000	104195580	5890	5890	5890	5890	0
85	20241014	184900	104195580	5890	5890	5890	5890	0
86	20241014	184800	104195580	5890	5890	5890	5890	0
87	20241014	184700	104195580	5890	5890	5890	5890	0
88	20241014	184600	104195580	5890	5890	5890	5890	0
89	20241014	184500	104195580	5890	5890	5890	5890	0
90	20241014	184400	104195580	5890	5890	5890	5890	0
91	20241014	184300	104195580	5890	5890	5890	5890	0
92	20241014	184200	104195580	5890	5890	5890	5890	55
93	20241014	184100	104195580	5890	5890	5890	5890	0
94	20241014	184000	104195580	5890	5890	5890	5890	0
95	20241014	183900	104195580	5890	5890	5890	5890	0
96	20241014	183800	104195580	5890	5890	5890	5890	0
97	20241014	183700	104195580	5890	5890	5890	5890	0
98	20241014	183600	104195580	5890	5890	5890	5890	0
99	20241014	183500	104195580	5890	5890	5890	5890	0
100	20241014	183400	104195580	5890	5890	5890	5890	0
101	20241014	183300	104195580	5890	5890	5890	5890	0
102	20241014	183200	104195580	5890	5890	5890	5890	0
103	20241014	183100	104195580	5890	5890	5890	5890	0
104	20241014	183000	104195580	5890	5890	5890	5890	0
105	20241014	182900	104195580	5890	5890	5890	5890	0
106	20241014	182800	104195580	5890	5890	5890	5890	0
107	20241014	182700	104195580	5890	5890	5890	5890	0
108	20241014	182600	104195580	5890	5890	5890	5890	0
109	20241014	182500	104195580	5890	5890	5890	5890	0
110	20241014	182400	104195580	5890	5890	5890	5890	0
111	20241014	182300	104195580	5890	5890	5890	5890	0
112	20241014	182200	104195580	5890	5890	5890	5890	0
113	20241014	182100	104195580	5890	5890	5890	5890	0
114	20241014	182000	104195580	5890	5890	5890	5890	0
115	20241014	181900	104195580	5890	5890	5890	5890	0
116	20241014	181800	104195580	5890	5890	5890	5890	0
117	20241014	181700	104195580	5890	5890	5890	5890	0
118	20241014	181600	104195580	5890	5890	5890	5890	0
119	20241014	181500	104195580	5890	5890	5890	5890	0
120	20241014	181400	104195580	5890	5890	5890	5890	0
121	20241014	181300	104195580	5890	5890	5890	5890	0
122	20241014	181200	104195580	5890	5890	5890	5890	55
123	20241014	181100	104195580	5890	5890	5890	5890	0
124	20241014	181000	104195580	5890	5890	5890	5890	0
125	20241014	180900	104195580	5890	5890	5890	5890	0
126	20241014	180800	104195580	5890	5890	5890	5890	0
127	20241014	180700	104195580	5890	5890	5890	5890	0
128	20241014	180600	104195580	5890	5890	5890	5890	0
129	20241014	180500	104195580	5890	5890	5890	5890	0
130	20241014	180400	104195580	5890	5890	5890	5890	0
131	20241014	180300	104195580	5890	5890	5890	5890	0
132	20241014	180200	104195580	5890	5890	5890	5890	0
133	20241014	180100	104195580	5890	5890	5890	5890	0
134	20241014	180000	104195580	5890	5890	5890	5890	0
135	20241014	175900	104195580	5890	5890	5890	5890	0
136	20241014	175800	104195580	5890	5890	5890	5890	0
137	20241014	175700	104195580	5890	5890	5890	5890	0
138	20241014	175600	104195580	5890	5890	5890	5890	0
139	20241014	175500	104195580	5890	5890	5890	5890	0
140	20241014	175400	104195580	5890	5890	5890	5890	0
141	20241014	175300	104195580	5890	5890	5890	5890	0
142	20241014	175200	104195580	5890	5890	5890	5890	0
143	20241014	175100	104195580	5890	5890	5890	5890	0
144	20241014	175000	104195580	5890	5890	5890	5890	0
145	20241014	174900	104195580	5890	5890	5890	5890	0
146	20241014	174800	104195580	5890	5890	5890	5890	0
147	20241014	174700	104195580	5890	5890	5890	5890	0
148	20241014	174600	104195580	5890	5890	5890	5890	0
149	20241014	174500	104195580	5890	5890	5890	5890	0
150	20241014	174400	104195580	5890	5890	5890	5890	0
151	20241014	174300	104195580	5890	5890	5890	5890	0
152	20241014	174200	104195580	5890	5890	5890	5890	55
153	20241014	174100	104195580	5890	5890	5890	5890	0
154	20241014	174000	104195580	5890	5890	5890	5890	0
155	20241014	173900	104195580	5890	5890	5890	5890	0
156	20241014	173800	104195580	5890	5890	5890	5890	0
157	20241014	173700	104195580	5890	5890	5890	5890	0
158	20241014	173600	104195580	5890	5890	5890	5890	0
159	20241014	173500	104195580	5890	5890	5890	5890	0
160	20241014	173400	104195580	5890	5890	5890	5890	0
161	20241014	173300	104195580	5890	5890	5890	5890	0
162	20241014	173200	104195580	5890	5890	5890	5890	0
163	20241014	173100	104195580	5890	5890	5890	5890	0
164	20241014	173000	104195580	5890	5890	5890	5890	0
165	20241014	172900	104195580	5890	5890	5890	5890	0
166	20241014	172800	104195580	5890	5890	5890	5890	0
167	20241014	172700	104195580	5890	5890	5890	5890	0
168	20241014	172600	104195580	5890	5890	5890	5890	0
169	20241014	172500	104195580	5890	5890	5890	5890	0
170	20241014	172400	104195580	5890	5890	5890	5890	0
171	20241014	172300	104195580	5890	5890	5890	5890	0
172	20241014	172200	104195580	5890	5890	5890	5890	0
173	20241014	172100	104195580	5890	5890	5890	5890	0
174	20241014	172000	104195580	5890	5890	5890	5890	0
175	20241014	171900	104195580	5890	5890	5890	5890	0
176	20241014	171800	104195580	5890	5890	5890	5890	0
177	20241014	171700	104195580	5890	5890	5890	5890	0
178	20241014	171600	104195580	5890	5890	5890	5890	0
179	20241014	171500	104195580	5890	5890	5890	5890	0
180	20241014	171400	104195580	5890	5890	5890	5890	0
181	20241014	171300	104195580	5890	5890	5890	5890	0
182	20241014	171200	104195580	5890	5890	5890	5890	55
183	20241014	171100	104195580	5890	5890	5890	5890	0
184	20241014	171000	104195580	5890	5890	5890	5890	0
185	20241014	170900	104195580	5890	5890	5890	5890	0
186	20241014	170800	104195580	5890	5890	5890	5890	0
187	20241014	170700	104195580	5890	5890	5890	5890	0
188	20241014	170600	104195580	5890	5890	5890	5890	0
189	20241014	170500	104195580	5890	5890	5890	5890	0
190	20241014	170400	104195580	5890	5890	5890	5890	0
191	20241014	170300	104195580	5890	5890	5890	5890	0
192	20241014	170200	104195580	5890	5890	5890	5890	0
193	20241014	170100	104195580	5890	5890	5890	5890	0
194	20241014	170000	104195580	5890	5890	5890	5890	0
195	20241014	165900	104195580	5890	5890	5890	5890	0
196	20241014	165800	104195580	5890	5890	5890	5890	0
197	20241014	165700	104195580	5890	5890	5890	5890	0
198	20241014	165600	104195580	5890	5890	5890	5890	0
199	20241014	165500	104195580	5890	5890	5890	5890	0
200	20241014	165400	104195580	5890	5890	5890	5890	0
201	20241014	165300	104195580	5890	5890	5890	5890	0
202	20241014	165200	104195580	5890	5890	5890	5890	0
203	20241014	165100	104195580	5890	5890	5890	5890	0
204	20241014	165000	104195580	5890	5890	5890	5890	0
205	20241014	164900	104195580	5890	5890	5890	5890	0
206	20241014	164800	104195580	5890	5890	5890	5890	0
207	20241014	164700	104195580	5890	5890	5890	5890	0
208	20241014	164600	104195580	5890	5890	5890	5890	0
209	20241014	164500	104195580	5890	5890	5890	5890	0
210	20241014	164400	104195580	5890	5890	5890	5890	0
211	20241014	164300	104195580	5890	5890	5890	5890	0
212	20241014	164200	104195580	5890	5890	5890	5890	55
213	20241014	164100	104195580	5890	5890	5890	5890	0
214	20241014	164000	104195580	5890	5890	5890	5890	0
215	20241014	163900	104195580	5890	5890	5890	5890	0
216	20241014	163800	104195580	5890	5890	5890	5890	0
217	20241014	163700	104195580	5890	5890	5890	5890	0
218	20241014	163600	104195580	5890	5890	5890	5890	0
219	20241014	163500	104195580	5890	5890	5890	5890	0
220	20241014	163400	104195580	5890	5890	5890	5890	0
221	20241014	163300	104195580	5890	5890	5890	5890	0
222	20241014	163200	104195580	5890	5890	5890	5890	0
223	20241014	163100	104195580	5890	5890	5890	5890	0
224	20241014	163000	104195580	5890	5890	5890	5890	0
225	20241014	162900	104195580	5890	5890	5890	5890	0
226	20241014	162800	104195580	5890	5890	5890	5890	0
227	20241014	162700	104195580	5890	5890	5890	5890	0
228	20241014	162600	104195580	5890	5890	5890	5890	0
229	20241014	162500	104195580	5890	5890	5890	5890	0
230	20241014	162400	104195580	5890	5890	5890	5890	0
231	20241014	162300	104195580	5890	5890	5890	5890	0
232	20241014	162200	104195580	5890	5890	5890	5890	0
233	20241014	162100	104195580	5890	5890	5890	5890	0
234	20241014	162000	104195580	5890	5890	5890	5890	0
235	20241014	161900	104195580	5890	5890	5890	5890	0
236	20241014	161800	104195580	5890	5890	5890	5890	0
237	20241014	161700	104195580	5890	5890	5890	5890	0
238	20241014	161600	104195580	5890	5890	5890	5890	0
239	20241014	161500	104195580	5890	5890	5890	5890	0
240	20241014	161400	104195580	5890	5890	5890	5890	0
241	20241014	161300	104195580	5890	5890	5890	5890	0
242	20241014	161200	104195580	5890	5890	5890	5890	55
243	20241014	161100	104195580	5890	5890	5890	5890	0
244	20241014	161000	104195580	5890	5890	5890	5890	0
245	20241014	160900	104195580	5890	5890	5890	5890	0
246	20241014	160800	104195580	5890	5890	5890	5890	0
247	20241014	160700	104195580	5890	5890	5890	5890	0
248	20241014	160600	104195580	5890	5890	5890	5890	0
249	20241014	160500	104195580	5890	5890	5890	5890	0
250	20241014	160400	104195580	5890	5890	5890	5890	0
251	20241014	160300	104195580	5890	5890	5890	5890	0
252	20241014	160200	104195580	5890	5890	5890	5890	0
253	20241014	160100	104195580	5890	5890	5890	5890	0
254	20241014	160000	104195580	5890	5890	5890	5890	0
255	20241014	155900	104195580	5890	5890	5890	5890	0
256	20241014	155800	104195580	5890	5890	5890	5890	0
257	20241014	155700	104195580	5890	5890	5890	5890	0
258	20241014	155600	104195580	5890	5890	5890	5890	0
259	20241014	155500	104195580	5890	5890	5890	5890	0
260	20241014	155400	104195580	5890	5890	5890	5890	0
261	20241014	155300	104195580	5890	5890	5890	5890	0
262	20241014	155200	104195580	5890	5890	5890	5890	0
263	20241014	155100	104195580	5890	5890	5890	5890	0
264	20241014	155000	104195580	5890	5890	5890	5890	0
265	20241014	154900	104195580	5890	5890	5890	5890	0
266	20241014	154800	104195580	5890	5890	5890	5890	0
267	20241014	154700	104195580	5890	5890	5890	5890	0
268	20241014	154600	104195580	5890	5890	5890	5890	0
269	20241014	154500	104195580	5890	5890	5890	5890	0
270	20241014	154400	104195580	5890	5890	5890	5890	0
271	20241014	154300	104195580	5890	5890	5890	5890	0
272	20241014	154200	104195580	5890	5890	5890	5890	55
273	20241014	154100	104195580	5890	5890	5890	5890	0
274	20241014	154000	104195580	5890	5890	5890	5890	0
275	20241014	153900	104195580	5890	5890	5890	5890	0
276	20241014	153800	104195580	5890	5890	5890	5890	0
277	20241014	153700	104195580	5890	5890	5890	5890	0
278	20241014	153600	104195580	5890	5890	5890	5890	0
279	20241014	153500	104195580	5890	5890	5890	5890	0
280	20241014	153400	104195580	5890	5890	5890	5890	0
281	20241014	153300	104195580	5890	5890	5890	5890	0
282	20241014	153200	104195580	5890	5890	5890	5890	0
283	20241014	153100	104195580	5890	5890	5890	5890	0
284	20241014	153000	104195580	5890	5890	5890	5890	55
285	20241014	152900	103871630	5900	5900	5900	5900	0
286	20241014	152800	103871630	5900	5900	5900	5900	0
287	20241014	152700	103871630	5900	5900	5900	5900	0
288	20241014	152600	103871630	5900	5900	5900	5900	0
289	20241014	152500	103871630	5900	5900	5900	5900	0
290	20241014	152400	103871630	5900	5900	5900	5900	0
291	20241014	152300	103871630	5900	5900	5900	5900	0
292	20241014	152200	103871630	5900	5900	5900	5900	0
293	20241014	152100	103871630	5900	5900	5900	5900	0
294	20241014	152000	103871630	5900	5900	5900	5900	0
295	20241014	151900	103871630	5900	5900	5900	5900	18
296	20241014	151800	103765430	5890	5890	5890	5890	0
297	20241014	151700	103765430	5890	5890	5890	5890	40
298	20241014	151600	103529830	5900	5900	5900	5900	6
299	20241014	151500	103494430	5900	5900	5900	5900	0
300	20241014	151400	103494430	5900	5900	5900	5900	10
301	20241014	151300	103435430	5900	5900	5900	5890	12
302	20241014	151200	103364640	5920	5920	5920	5920	0
303	20241014	151100	103364640	5920	5900	5920	5900	2
304	20241014	151000	103352820	5910	5890	5910	5890	2331
305	20241014	150900	89612760	5890	5890	5890	5890	0
306	20241014	150800	89612760	5890	5890	5890	5890	17
307	20241014	150700	89512630	5890	5890	5890	5890	1
308	20241014	150600	89506740	5890	5890	5890	5890	0
309	20241014	150500	89506740	5890	5890	5890	5890	50
310	20241014	150400	89212240	5890	5880	5890	5880	143
311	20241014	150300	88371390	5870	5870	5870	5870	0
312	20241014	150200	88371390	5870	5870	5870	5870	0
313	20241014	150100	88371390	5870	5870	5870	5870	19
314	20241014	150000	88259860	5870	5870	5870	5870	0
315	20241014	145900	88259860	5870	5870	5870	5870	2
316	20241014	145800	88248120	5890	5890	5890	5890	0
317	20241014	145700	88248120	5890	5890	5890	5890	7
318	20241014	145600	88206890	5890	5890	5890	5890	0
319	20241014	145500	88206890	5890	5890	5890	5890	0
320	20241014	145400	88206890	5890	5890	5890	5890	0
321	20241014	145300	88206890	5890	5890	5890	5890	3
322	20241014	145200	88189220	5890	5890	5890	5890	0
323	20241014	145100	88189220	5890	5890	5890	5890	0
324	20241014	145000	88189220	5890	5880	5890	5880	15
325	20241014	144900	88100940	5890	5890	5890	5890	0
326	20241014	144800	88100940	5890	5890	5890	5890	0
327	20241014	144700	88100940	5890	5890	5890	5890	0
328	20241014	144600	88100940	5890	5890	5890	5890	0
329	20241014	144500	88100940	5890	5890	5890	5890	0
330	20241014	144400	88100940	5890	5890	5890	5890	0
331	20241014	144300	88100940	5890	5890	5890	5890	0
332	20241014	144200	88100940	5890	5890	5890	5890	0
333	20241014	144100	88100940	5890	5890	5890	5890	0
334	20241014	144000	88100940	5890	5890	5890	5890	0
335	20241014	143900	88100940	5890	5890	5890	5890	0
336	20241014	143800	88100940	5890	5890	5890	5890	0
337	20241014	143700	88100940	5890	5890	5890	5890	5
338	20241014	143600	88071490	5890	5870	5890	5870	5
339	20241014	143500	88042060	5890	5890	5890	5890	1
340	20241014	143400	88036170	5890	5890	5890	5890	0
341	20241014	143300	88036170	5890	5890	5900	5890	185
342	20241014	143200	86944840	5870	5870	5870	5870	0
343	20241014	143100	86944840	5870	5870	5870	5870	0
344	20241014	143000	86944840	5870	5870	5870	5870	0
345	20241014	142900	86944840	5870	5870	5870	5870	0
346	20241014	142800	86944840	5870	5870	5870	5870	0
347	20241014	142700	86944840	5870	5870	5870	5870	0
348	20241014	142600	86944840	5870	5880	5880	5870	91
349	20241014	142500	86410460	5890	5890	5890	5890	0
350	20241014	142400	86410460	5890	5890	5890	5890	0
351	20241014	142300	86410460	5890	5890	5890	5890	0
352	20241014	142200	86410460	5890	5890	5890	5890	0
353	20241014	142100	86410460	5890	5890	5890	5890	0
354	20241014	142000	86410460	5890	5890	5890	5890	51
355	20241014	141900	86110070	5890	5890	5890	5890	0
356	20241014	141800	86110070	5890	5890	5890	5890	73
357	20241014	141700	85680100	5890	5890	5890	5890	0
358	20241014	141600	85680100	5890	5890	5890	5890	0
359	20241014	141500	85680100	5890	5890	5890	5890	0
360	20241014	141400	85680100	5890	5890	5890	5890	0
361	20241014	141300	85680100	5890	5890	5890	5890	0
362	20241014	141200	85680100	5890	5890	5890	5890	0
363	20241014	141100	85680100	5890	5890	5890	5890	0
364	20241014	141000	85680100	5890	5890	5890	5890	0
365	20241014	140900	85680100	5890	5890	5890	5890	0
366	20241014	140800	85680100	5890	5890	5890	5890	0
367	20241014	140700	85680100	5890	5890	5890	5890	0
368	20241014	140600	85680100	5890	5890	5890	5890	2
369	20241014	140500	85668320	5900	5900	5900	5900	0
370	20241014	140400	85668320	5900	5900	5900	5900	0
371	20241014	140300	85668320	5900	5890	5900	5890	130
372	20241014	140200	84902150	5890	5890	5890	5890	20
373	20241014	140100	84784350	5890	5880	5890	5880	120
374	20241014	140000	84077850	5870	5870	5870	5870	0
375	20241014	135900	84077850	5870	5870	5870	5860	46
376	20241014	135800	83808130	5870	5870	5870	5870	25
377	20241014	135700	83661380	5870	5870	5870	5870	0
378	20241014	135600	83661380	5870	5870	5870	5870	2
379	20241014	135500	83649640	5870	5870	5880	5870	942
380	20241014	135400	78110700	5880	5880	5880	5880	0
381	20241014	135300	78110700	5880	5880	5880	5880	0
382	20241014	135200	78110700	5880	5880	5880	5880	0
383	20241014	135100	78110700	5880	5880	5880	5880	0
384	20241014	135000	78110700	5880	5880	5880	5880	0
385	20241014	134900	78110700	5880	5860	5880	5860	9
386	20241014	134800	78057930	5850	5850	5850	5850	0
387	20241014	134700	78057930	5850	5850	5850	5850	0
388	20241014	134600	78057930	5850	5850	5850	5850	0
389	20241014	134500	78057930	5850	5850	5850	5850	6
390	20241014	134400	78022830	5850	5850	5850	5850	0
391	20241014	134300	78022830	5850	5850	5850	5850	0
392	20241014	134200	78022830	5850	5850	5850	5850	1
393	20241014	134100	78016980	5840	5840	5840	5840	0
394	20241014	134000	78016980	5840	5840	5840	5840	0
395	20241014	133900	78016980	5840	5840	5840	5840	0
396	20241014	133800	78016980	5840	5840	5840	5840	0
397	20241014	133700	78016980	5840	5840	5840	5840	0
398	20241014	133600	78016980	5840	5840	5840	5840	0
399	20241014	133500	78016980	5840	5840	5840	5840	0
400	20241014	133400	78016980	5840	5840	5840	5840	0
401	20241014	133300	78016980	5840	5840	5840	5840	0
402	20241014	133200	78016980	5840	5840	5840	5840	0
403	20241014	133100	78016980	5840	5840	5840	5840	0
404	20241014	133000	78016980	5840	5840	5840	5840	0
405	20241014	132900	78016980	5840	5840	5840	5840	0
406	20241014	132800	78016980	5840	5840	5840	5840	0
407	20241014	132700	78016980	5840	5840	5840	5840	0
408	20241014	132600	78016980	5840	5840	5840	5840	0
409	20241014	132500	78016980	5840	5840	5840	5840	1
410	20241014	132400	78011140	5850	5840	5850	5840	90
411	20241014	132300	77485070	5820	5820	5820	5820	0
412	20241014	132200	77485070	5820	5820	5820	5820	0
413	20241014	132100	77485070	5820	5820	5820	5820	0
414	20241014	132000	77485070	5820	5820	5820	5820	0
415	20241014	131900	77485070	5820	5820	5820	5820	1
416	20241014	131800	77479250	5820	5820	5820	5820	0
417	20241014	131700	77479250	5820	5820	5820	5820	0
418	20241014	131600	77479250	5820	5820	5820	5820	0
419	20241014	131500	77479250	5820	5820	5820	5820	0
420	20241014	131400	77479250	5820	5820	5820	5820	0
421	20241014	131300	77479250	5820	5820	5820	5820	0
422	20241014	131200	77479250	5820	5820	5820	5820	0
423	20241014	131100	77479250	5820	5820	5820	5820	0
424	20241014	131000	77479250	5820	5820	5820	5820	0
425	20241014	130900	77479250	5820	5820	5820	5820	0
426	20241014	130800	77479250	5820	5820	5820	5820	0
427	20241014	130700	77479250	5820	5820	5820	5820	0
428	20241014	130600	77479250	5820	5820	5820	5820	0
429	20241014	130500	77479250	5820	5820	5820	5820	0
430	20241014	130400	77479250	5820	5820	5820	5820	0
431	20241014	130300	77479250	5820	5820	5820	5820	0
432	20241014	130200	77479250	5820	5820	5820	5820	0
433	20241014	130100	77479250	5820	5820	5820	5820	0
434	20241014	130000	77479250	5820	5820	5820	5820	0
435	20241014	125900	77479250	5820	5820	5820	5820	0
436	20241014	125800	77479250	5820	5820	5820	5820	8
437	20241014	125700	77432690	5820	5820	5820	5820	22
438	20241014	125600	77304650	5840	5840	5840	5840	0
439	20241014	125500	77304650	5840	5840	5840	5840	0
440	20241014	125400	77304650	5840	5840	5840	5840	0
441	20241014	125300	77304650	5840	5840	5840	5840	0
442	20241014	125200	77304650	5840	5840	5840	5840	0
443	20241014	125100	77304650	5840	5840	5840	5840	0
444	20241014	125000	77304650	5840	5840	5840	5840	0
445	20241014	124900	77304650	5840	5840	5840	5840	2
446	20241014	124800	77292970	5840	5840	5840	5840	0
447	20241014	124700	77292970	5840	5840	5840	5840	0
448	20241014	124600	77292970	5840	5840	5840	5840	0
449	20241014	124500	77292970	5840	5840	5840	5840	0
450	20241014	124400	77292970	5840	5840	5840	5840	0
451	20241014	124300	77292970	5840	5840	5840	5840	72
452	20241014	124200	76872490	5840	5840	5840	5840	0
453	20241014	124100	76872490	5840	5840	5840	5840	41
454	20241014	124000	76633050	5820	5820	5820	5820	0
455	20241014	123900	76633050	5820	5820	5820	5820	490
456	20241014	123800	73781250	5820	5820	5820	5820	0
457	20241014	123700	73781250	5820	5820	5820	5820	10
458	20241014	123600	73723050	5820	5820	5820	5820	0
459	20241014	123500	73723050	5820	5820	5820	5820	0
460	20241014	123400	73723050	5820	5820	5820	5820	0
461	20241014	123300	73723050	5820	5820	5820	5820	2
462	20241014	123200	73711410	5820	5820	5820	5820	0
463	20241014	123100	73711410	5820	5820	5820	5820	0
464	20241014	123000	73711410	5820	5820	5820	5820	0
465	20241014	122900	73711410	5820	5820	5820	5820	0
466	20241014	122800	73711410	5820	5820	5820	5820	0
467	20241014	122700	73711410	5820	5820	5820	5820	0
468	20241014	122600	73711410	5820	5820	5820	5820	0
469	20241014	122500	73711410	5820	5820	5820	5820	0
470	20241014	122400	73711410	5820	5820	5820	5820	0
471	20241014	122300	73711410	5820	5820	5820	5820	10
472	20241014	122200	73653210	5840	5840	5840	5840	0
473	20241014	122100	73653210	5840	5840	5840	5820	682
474	20241014	122000	69677170	5840	5840	5840	5840	0
475	20241014	121900	69677170	5840	5840	5840	5840	0
476	20241014	121800	69677170	5840	5840	5840	5840	0
477	20241014	121700	69677170	5840	5840	5840	5840	0
478	20241014	121600	69677170	5840	5840	5840	5840	0
479	20241014	121500	69677170	5840	5840	5840	5840	2
480	20241014	121400	69665490	5850	5850	5850	5850	0
481	20241014	121300	69665490	5850	5850	5850	5850	0
482	20241014	121200	69665490	5850	5850	5850	5850	15
483	20241014	121100	69577740	5840	5840	5840	5840	0
484	20241014	121000	69577740	5840	5840	5840	5840	0
485	20241014	120900	69577740	5840	5840	5840	5840	0
486	20241014	120800	69577740	5840	5840	5840	5840	0
487	20241014	120700	69577740	5840	5840	5840	5840	0
488	20241014	120600	69577740	5840	5840	5840	5840	0
489	20241014	120500	69577740	5840	5840	5840	5840	0
490	20241014	120400	69577740	5840	5840	5840	5840	0
491	20241014	120300	69577740	5840	5840	5840	5840	0
492	20241014	120200	69577740	5840	5840	5840	5840	180
493	20241014	120100	68526540	5830	5830	5830	5830	0
494	20241014	120000	68526540	5830	5830	5830	5830	0
495	20241014	115900	68526540	5830	5830	5830	5830	1
496	20241014	115800	68520710	5830	5830	5830	5830	0
497	20241014	115700	68520710	5830	5830	5830	5830	0
498	20241014	115600	68520710	5830	5830	5830	5830	1
499	20241014	115500	68514880	5850	5850	5850	5850	0
500	20241014	115400	68514880	5850	5830	5850	5830	3
501	20241014	115300	68497350	5830	5830	5830	5830	0
502	20241014	115200	68497350	5830	5840	5840	5830	171
503	20241014	115100	67499520	5840	5840	5840	5840	0
504	20241014	115000	67499520	5840	5840	5840	5840	1
505	20241014	114900	67493680	5840	5840	5840	5840	0
506	20241014	114800	67493680	5840	5840	5840	5840	1
507	20241014	114700	67487840	5840	5840	5840	5840	0
508	20241014	114600	67487840	5840	5840	5840	5840	1
509	20241014	114500	67482000	5840	5840	5840	5840	15
510	20241014	114400	67394400	5840	5840	5840	5840	1
511	20241014	114300	67388560	5840	5840	5840	5840	0
512	20241014	114200	67388560	5840	5840	5840	5840	1
513	20241014	114100	67382720	5840	5840	5840	5840	0
514	20241014	114000	67382720	5840	5840	5840	5840	0
515	20241014	113900	67382720	5840	5840	5840	5840	1
516	20241014	113800	67376880	5850	5850	5850	5850	1
517	20241014	113700	67371030	5840	5850	5850	5840	9
518	20241014	113600	67318390	5850	5850	5850	5850	0
519	20241014	113500	67318390	5850	5850	5850	5850	1
520	20241014	113400	67312540	5870	5870	5870	5870	15
521	20241014	113300	67224490	5820	5850	5850	5820	168
522	20241014	113200	66241720	5850	5820	5850	5820	51
523	20241014	113100	65944870	5810	5810	5810	5790	5
524	20241014	113000	65915840	5810	5790	5810	5790	102
525	20241014	112900	65325220	5790	5790	5790	5790	1
526	20241014	112800	65319430	5810	5800	5810	5800	33
527	20241014	112700	65127730	5800	5780	5810	5780	1162
528	20241014	112600	58377360	5780	5780	5780	5780	0
529	20241014	112500	58377360	5780	5780	5790	5780	208
530	20241014	112400	57173690	5780	5780	5780	5780	0
531	20241014	112300	57173690	5780	5780	5780	5780	1
532	20241014	112200	57167910	5780	5790	5790	5780	136
533	20241014	112100	56381470	5790	5790	5790	5790	0
534	20241014	112000	56381470	5790	5780	5800	5780	544
535	20241014	111900	53231910	5790	5800	5800	5790	2445
536	20241014	111800	39061560	5800	5800	5800	5800	1
537	20241014	111700	39055760	5800	5800	5800	5800	0
538	20241014	111600	39055760	5800	5810	5810	5800	201
539	20241014	111500	37888660	5820	5820	5820	5820	0
540	20241014	111400	37888660	5820	5810	5820	5810	2
541	20241014	111300	37877030	5810	5810	5810	5810	0
542	20241014	111200	37877030	5810	5810	5810	5810	1
543	20241014	111100	37871220	5810	5810	5810	5810	0
544	20241014	111000	37871220	5810	5810	5810	5810	1
545	20241014	110900	37865410	5810	5810	5810	5810	0
546	20241014	110800	37865410	5810	5810	5810	5810	1
547	20241014	110700	37859600	5810	5810	5810	5810	0
548	20241014	110600	37859600	5810	5810	5810	5810	1
549	20241014	110500	37853790	5810	5810	5810	5810	0
550	20241014	110400	37853790	5810	5810	5810	5810	1
551	20241014	110300	37847980	5810	5810	5810	5810	0
552	20241014	110200	37847980	5810	5810	5810	5810	0
553	20241014	110100	37847980	5810	5810	5810	5810	31
554	20241014	110000	37667870	5820	5820	5820	5820	26
555	20241014	105900	37516550	5810	5810	5810	5810	1
556	20241014	105800	37510740	5810	5810	5810	5810	0
557	20241014	105700	37510740	5810	5820	5820	5810	11
558	20241014	105600	37446730	5820	5820	5820	5820	22
559	20241014	105500	37318690	5820	5820	5820	5820	1
560	20241014	105400	37312870	5820	5820	5820	5820	0
561	20241014	105300	37312870	5820	5840	5840	5820	251
562	20241014	105200	35849730	5840	5840	5840	5840	0
563	20241014	105100	35849730	5840	5840	5840	5840	1
564	20241014	105000	35843890	5840	5840	5840	5840	0
565	20241014	104900	35843890	5840	5840	5840	5830	57
566	20241014	104800	35511020	5830	5830	5830	5830	0
567	20241014	104700	35511020	5830	5830	5830	5830	1
568	20241014	104600	35505190	5840	5840	5840	5840	0
569	20241014	104500	35505190	5840	5830	5840	5830	51
570	20241014	104400	35207360	5830	5830	5830	5830	0
571	20241014	104300	35207360	5830	5830	5830	5830	0
572	20241014	104200	35207360	5830	5830	5830	5830	2
573	20241014	104100	35195700	5830	5830	5830	5830	3
574	20241014	104000	35178210	5830	5830	5830	5830	1
575	20241014	103900	35172380	5830	5830	5830	5830	0
576	20241014	103800	35172380	5830	5830	5830	5830	199
577	20241014	103700	34012210	5830	5830	5830	5830	0
578	20241014	103600	34012210	5830	5830	5830	5830	1
579	20241014	103500	34006380	5840	5840	5840	5840	0
580	20241014	103400	34006380	5840	5840	5840	5830	284
581	20241014	103300	32347830	5840	5840	5840	5840	0
582	20241014	103200	32347830	5840	5840	5840	5840	1
583	20241014	103100	32341990	5840	5840	5840	5840	0
584	20241014	103000	32341990	5840	5840	5840	5840	1
585	20241014	102900	32336150	5840	5840	5840	5840	1
586	20241014	102800	32330310	5840	5840	5840	5840	1
587	20241014	102700	32324470	5840	5840	5840	5840	0
588	20241014	102600	32324470	5840	5840	5840	5840	1
589	20241014	102500	32318630	5850	5850	5850	5850	20
590	20241014	102400	32201630	5840	5840	5840	5840	0
591	20241014	102300	32201630	5840	5840	5840	5840	1
592	20241014	102200	32195790	5840	5840	5840	5840	0
593	20241014	102100	32195790	5840	5850	5850	5840	11
594	20241014	102000	32131450	5840	5840	5840	5840	0
595	20241014	101900	32131450	5840	5840	5840	5840	1
596	20241014	101800	32125610	5840	5840	5840	5840	0
597	20241014	101700	32125610	5840	5840	5840	5840	1
598	20241014	101600	32119770	5850	5850	5850	5850	5
599	20241014	101500	32090520	5850	5840	5850	5840	2
600	20241014	101400	32078830	5840	5840	5840	5840	0
601	20241014	101300	32078830	5840	5840	5840	5840	1
602	20241014	101200	32072990	5840	5840	5840	5840	8
603	20241014	101100	32026270	5840	5840	5840	5840	366
604	20241014	101000	29888830	5840	5870	5870	5840	1801
605	20241014	100900	19351100	5860	5860	5860	5860	1
606	20241014	100800	19345240	5890	5890	5890	5890	0
607	20241014	100700	19345240	5890	5860	5890	5860	21
608	20241014	100600	19221590	5880	5880	5880	5880	22
609	20241014	100500	19092230	5880	5880	5880	5880	6
610	20241014	100400	19056950	5860	5860	5860	5860	1
611	20241014	100300	19051090	5890	5880	5890	5880	5
612	20241014	100200	19021660	5860	5860	5920	5860	344
613	20241014	100100	17000780	5850	5850	5850	5850	0
614	20241014	100000	17000780	5850	5850	5850	5850	1
615	20241014	095900	16994930	5860	5860	5860	5860	0
616	20241014	095800	16994930	5860	5860	5860	5860	47
617	20241014	095700	16719510	5870	5870	5870	5870	3
618	20241014	095600	16701900	5870	5870	5870	5870	0
619	20241014	095500	16701900	5870	5870	5870	5870	0
620	20241014	095400	16701900	5870	5870	5870	5870	0
621	20241014	095300	16701900	5870	5870	5870	5870	0
622	20241014	095200	16701900	5870	5870	5870	5870	0
623	20241014	095100	16701900	5870	5870	5870	5870	0
624	20241014	095000	16701900	5870	5870	5870	5870	4
625	20241014	094900	16678420	5870	5870	5870	5870	0
626	20241014	094800	16678420	5870	5870	5870	5870	0
627	20241014	094700	16678420	5870	5870	5870	5870	0
628	20241014	094600	16678420	5870	5870	5870	5870	0
629	20241014	094500	16678420	5870	5870	5870	5870	5
630	20241014	094400	16649070	5870	5870	5870	5870	2
631	20241014	094300	16637330	5870	5870	5870	5870	46
632	20241014	094200	16367310	5860	5860	5860	5860	0
633	20241014	094100	16367310	5860	5860	5860	5860	170
634	20241014	094000	15371110	5850	5850	5850	5850	2
635	20241014	093900	15359410	5860	5880	5930	5860	472
636	20241014	093800	12581520	5880	5880	5880	5880	10
637	20241014	093700	12522720	5860	5890	5950	5860	441
638	20241014	093600	9921450	5880	5880	5880	5880	0
639	20241014	093500	9921450	5880	5880	5880	5880	99
640	20241014	093400	9339330	5870	5870	5870	5870	3
641	20241014	093300	9321720	5870	5860	5880	5860	110
642	20241014	093200	8676340	5860	5860	5960	5860	555
643	20241014	093100	5407160	5860	5860	5860	5860	49
644	20241014	093000	5120020	5860	5850	5860	5850	103
645	20241014	092900	4516490	5860	5860	5860	5860	4
646	20241014	092800	4493050	5860	5860	5860	5860	382
647	20241014	092700	2254530	5850	5840	5850	5840	34
648	20241014	092600	2055730	5820	5820	5820	5820	0
649	20241014	092500	2055730	5820	5820	5820	5820	0
650	20241014	092400	2055730	5820	5820	5820	5820	5
651	20241014	092300	2026630	5840	5840	5840	5840	0
652	20241014	092200	2026630	5840	5840	5840	5840	2
653	20241014	092100	2014950	5840	5840	5840	5840	0
654	20241014	092000	2014950	5840	5840	5840	5840	2
655	20241014	091900	2003270	5840	5840	5840	5840	0
656	20241014	091800	2003270	5840	5840	5840	5840	0
657	20241014	091700	2003270	5840	5840	5840	5840	10
658	20241014	091600	1944870	5840	5850	5850	5840	11
659	20241014	091500	1880560	5850	5850	5850	5850	5
660	20241014	091400	1851310	5850	5850	5850	5850	0
661	20241014	091300	1851310	5850	5850	5850	5850	1
662	20241014	091200	1845460	5820	5830	5830	5820	113
663	20241014	091100	1187770	5840	5840	5840	5840	1
664	20241014	091000	1181930	5830	5830	5830	5830	0
665	20241014	090900	1181930	5830	5830	5840	5830	103
666	20241014	090800	581410	5810	5810	5810	5810	4
667	20241014	090700	558170	5800	5800	5800	5800	0
668	20241014	090600	558170	5800	5800	5800	5800	10
669	20241014	090500	500170	5800	5800	5800	5800	0
670	20241014	090400	500170	5800	5800	5800	5800	0
671	20241014	090300	500170	5800	5800	5800	5800	11
672	20241014	090200	436370	5800	5800	5800	5800	0
673	20241014	090100	436370	5800	5810	5840	5800	45
674	20241014	090000	174950	5860	5810	5860	5810	30