KissMeData/101530/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200900	78793520	5850	5850	5850	5850	215
3	20241016	200800	78793520	5850	5850	5850	5850	0
4	20241016	200700	78793520	5850	5850	5850	5850	0
5	20241016	200600	78793520	5850	5850	5850	5850	0
6	20241016	200500	78793520	5850	5850	5850	5850	0
7	20241016	200400	78793520	5850	5850	5850	5850	0
8	20241016	200300	78793520	5850	5850	5850	5850	0
9	20241016	200200	78793520	5850	5850	5850	5850	0
10	20241016	200100	78793520	5850	5850	5850	5850	0
11	20241016	200000	78793520	5850	5850	5850	5850	0
12	20241016	195900	78793520	5850	5850	5850	5850	0
13	20241016	195800	78793520	5850	5850	5850	5850	0
14	20241016	195700	78793520	5850	5850	5850	5850	0
15	20241016	195600	78793520	5850	5850	5850	5850	0
16	20241016	195500	78793520	5850	5850	5850	5850	0
17	20241016	195400	78793520	5850	5850	5850	5850	0
18	20241016	195300	78793520	5850	5850	5850	5850	0
19	20241016	195200	78793520	5850	5850	5850	5850	0
20	20241016	195100	78793520	5850	5850	5850	5850	0
21	20241016	195000	78793520	5850	5850	5850	5850	0
22	20241016	194900	78793520	5850	5850	5850	5850	0
23	20241016	194800	78793520	5850	5850	5850	5850	0
24	20241016	194700	78793520	5850	5850	5850	5850	0
25	20241016	194600	78793520	5850	5850	5850	5850	0
26	20241016	194500	78793520	5850	5850	5850	5850	0
27	20241016	194400	78793520	5850	5850	5850	5850	0
28	20241016	194300	78793520	5850	5850	5850	5850	0
29	20241016	194200	78793520	5850	5850	5850	5850	0
30	20241016	194100	78793520	5850	5850	5850	5850	0
31	20241016	194000	78793520	5850	5850	5850	5850	0
32	20241016	193900	78793520	5850	5850	5850	5850	215
33	20241016	193800	78793520	5850	5850	5850	5850	0
34	20241016	193700	78793520	5850	5850	5850	5850	0
35	20241016	193600	78793520	5850	5850	5850	5850	0
36	20241016	193500	78793520	5850	5850	5850	5850	0
37	20241016	193400	78793520	5850	5850	5850	5850	0
38	20241016	193300	78793520	5850	5850	5850	5850	0
39	20241016	193200	78793520	5850	5850	5850	5850	0
40	20241016	193100	78793520	5850	5850	5850	5850	0
41	20241016	193000	78793520	5850	5850	5850	5850	0
42	20241016	192900	78793520	5850	5850	5850	5850	0
43	20241016	192800	78793520	5850	5850	5850	5850	0
44	20241016	192700	78793520	5850	5850	5850	5850	0
45	20241016	192600	78793520	5850	5850	5850	5850	0
46	20241016	192500	78793520	5850	5850	5850	5850	0
47	20241016	192400	78793520	5850	5850	5850	5850	0
48	20241016	192300	78793520	5850	5850	5850	5850	0
49	20241016	192200	78793520	5850	5850	5850	5850	0
50	20241016	192100	78793520	5850	5850	5850	5850	0
51	20241016	192000	78793520	5850	5850	5850	5850	0
52	20241016	191900	78793520	5850	5850	5850	5850	0
53	20241016	191800	78793520	5850	5850	5850	5850	0
54	20241016	191700	78793520	5850	5850	5850	5850	0
55	20241016	191600	78793520	5850	5850	5850	5850	0
56	20241016	191500	78793520	5850	5850	5850	5850	0
57	20241016	191400	78793520	5850	5850	5850	5850	0
58	20241016	191300	78793520	5850	5850	5850	5850	0
59	20241016	191200	78793520	5850	5850	5850	5850	0
60	20241016	191100	78793520	5850	5850	5850	5850	0
61	20241016	191000	78793520	5850	5850	5850	5850	0
62	20241016	190900	78793520	5850	5850	5850	5850	215
63	20241016	190800	78793520	5850	5850	5850	5850	0
64	20241016	190700	78793520	5850	5850	5850	5850	0
65	20241016	190600	78793520	5850	5850	5850	5850	0
66	20241016	190500	78793520	5850	5850	5850	5850	0
67	20241016	190400	78793520	5850	5850	5850	5850	0
68	20241016	190300	78793520	5850	5850	5850	5850	0
69	20241016	190200	78793520	5850	5850	5850	5850	0
70	20241016	190100	78793520	5850	5850	5850	5850	0
71	20241016	190000	78793520	5850	5850	5850	5850	0
72	20241016	185900	78793520	5850	5850	5850	5850	0
73	20241016	185800	78793520	5850	5850	5850	5850	0
74	20241016	185700	78793520	5850	5850	5850	5850	0
75	20241016	185600	78793520	5850	5850	5850	5850	0
76	20241016	185500	78793520	5850	5850	5850	5850	0
77	20241016	185400	78793520	5850	5850	5850	5850	0
78	20241016	185300	78793520	5850	5850	5850	5850	0
79	20241016	185200	78793520	5850	5850	5850	5850	0
80	20241016	185100	78793520	5850	5850	5850	5850	0
81	20241016	185000	78793520	5850	5850	5850	5850	0
82	20241016	184900	78793520	5850	5850	5850	5850	0
83	20241016	184800	78793520	5850	5850	5850	5850	0
84	20241016	184700	78793520	5850	5850	5850	5850	0
85	20241016	184600	78793520	5850	5850	5850	5850	0
86	20241016	184500	78793520	5850	5850	5850	5850	0
87	20241016	184400	78793520	5850	5850	5850	5850	0
88	20241016	184300	78793520	5850	5850	5850	5850	0
89	20241016	184200	78793520	5850	5850	5850	5850	0
90	20241016	184100	78793520	5850	5850	5850	5850	0
91	20241016	184000	78793520	5850	5850	5850	5850	0
92	20241016	183900	78793520	5850	5850	5850	5850	215
93	20241016	183800	78793520	5850	5850	5850	5850	0
94	20241016	183700	78793520	5850	5850	5850	5850	0
95	20241016	183600	78793520	5850	5850	5850	5850	0
96	20241016	183500	78793520	5850	5850	5850	5850	0
97	20241016	183400	78793520	5850	5850	5850	5850	0
98	20241016	183300	78793520	5850	5850	5850	5850	0
99	20241016	183200	78793520	5850	5850	5850	5850	0
100	20241016	183100	78793520	5850	5850	5850	5850	0
101	20241016	183000	78793520	5850	5850	5850	5850	0
102	20241016	182900	78793520	5850	5850	5850	5850	0
103	20241016	182800	78793520	5850	5850	5850	5850	0
104	20241016	182700	78793520	5850	5850	5850	5850	0
105	20241016	182600	78793520	5850	5850	5850	5850	0
106	20241016	182500	78793520	5850	5850	5850	5850	0
107	20241016	182400	78793520	5850	5850	5850	5850	0
108	20241016	182300	78793520	5850	5850	5850	5850	0
109	20241016	182200	78793520	5850	5850	5850	5850	0
110	20241016	182100	78793520	5850	5850	5850	5850	0
111	20241016	182000	78793520	5850	5850	5850	5850	0
112	20241016	181900	78793520	5850	5850	5850	5850	0
113	20241016	181800	78793520	5850	5850	5850	5850	0
114	20241016	181700	78793520	5850	5850	5850	5850	0
115	20241016	181600	78793520	5850	5850	5850	5850	0
116	20241016	181500	78793520	5850	5850	5850	5850	0
117	20241016	181400	78793520	5850	5850	5850	5850	0
118	20241016	181300	78793520	5850	5850	5850	5850	0
119	20241016	181200	78793520	5850	5850	5850	5850	0
120	20241016	181100	78793520	5850	5850	5850	5850	0
121	20241016	181000	78793520	5850	5850	5850	5850	0
122	20241016	180900	78793520	5850	5850	5850	5850	215
123	20241016	180800	78793520	5850	5850	5850	5850	0
124	20241016	180700	78793520	5850	5850	5850	5850	0
125	20241016	180600	78793520	5850	5850	5850	5850	0
126	20241016	180500	78793520	5850	5850	5850	5850	0
127	20241016	180400	78793520	5850	5850	5850	5850	0
128	20241016	180300	78793520	5850	5850	5850	5850	0
129	20241016	180200	78793520	5850	5850	5850	5850	0
130	20241016	180100	78793520	5850	5850	5850	5850	0
131	20241016	180000	78793520	5850	5850	5850	5850	0
132	20241016	175900	78793520	5850	5850	5850	5850	0
133	20241016	175800	78793520	5850	5850	5850	5850	0
134	20241016	175700	78793520	5850	5850	5850	5850	0
135	20241016	175600	78793520	5850	5850	5850	5850	0
136	20241016	175500	78793520	5850	5850	5850	5850	0
137	20241016	175400	78793520	5850	5850	5850	5850	0
138	20241016	175300	78793520	5850	5850	5850	5850	0
139	20241016	175200	78793520	5850	5850	5850	5850	0
140	20241016	175100	78793520	5850	5850	5850	5850	0
141	20241016	175000	78793520	5850	5850	5850	5850	0
142	20241016	174900	78793520	5850	5850	5850	5850	0
143	20241016	174800	78793520	5850	5850	5850	5850	0
144	20241016	174700	78793520	5850	5850	5850	5850	0
145	20241016	174600	78793520	5850	5850	5850	5850	0
146	20241016	174500	78793520	5850	5850	5850	5850	0
147	20241016	174400	78793520	5850	5850	5850	5850	0
148	20241016	174300	78793520	5850	5850	5850	5850	0
149	20241016	174200	78793520	5850	5850	5850	5850	0
150	20241016	174100	78793520	5850	5850	5850	5850	0
151	20241016	174000	78793520	5850	5850	5850	5850	0
152	20241016	173900	78793520	5850	5850	5850	5850	215
153	20241016	173800	78793520	5850	5850	5850	5850	0
154	20241016	173700	78793520	5850	5850	5850	5850	0
155	20241016	173600	78793520	5850	5850	5850	5850	0
156	20241016	173500	78793520	5850	5850	5850	5850	0
157	20241016	173400	78793520	5850	5850	5850	5850	0
158	20241016	173300	78793520	5850	5850	5850	5850	0
159	20241016	173200	78793520	5850	5850	5850	5850	0
160	20241016	173100	78793520	5850	5850	5850	5850	0
161	20241016	173000	78793520	5850	5850	5850	5850	0
162	20241016	172900	78793520	5850	5850	5850	5850	0
163	20241016	172800	78793520	5850	5850	5850	5850	0
164	20241016	172700	78793520	5850	5850	5850	5850	0
165	20241016	172600	78793520	5850	5850	5850	5850	0
166	20241016	172500	78793520	5850	5850	5850	5850	0
167	20241016	172400	78793520	5850	5850	5850	5850	0
168	20241016	172300	78793520	5850	5850	5850	5850	0
169	20241016	172200	78793520	5850	5850	5850	5850	0
170	20241016	172100	78793520	5850	5850	5850	5850	0
171	20241016	172000	78793520	5850	5850	5850	5850	0
172	20241016	171900	78793520	5850	5850	5850	5850	0
173	20241016	171800	78793520	5850	5850	5850	5850	0
174	20241016	171700	78793520	5850	5850	5850	5850	0
175	20241016	171600	78793520	5850	5850	5850	5850	0
176	20241016	171500	78793520	5850	5850	5850	5850	0
177	20241016	171400	78793520	5850	5850	5850	5850	0
178	20241016	171300	78793520	5850	5850	5850	5850	0
179	20241016	171200	78793520	5850	5850	5850	5850	0
180	20241016	171100	78793520	5850	5850	5850	5850	0
181	20241016	171000	78793520	5850	5850	5850	5850	0
182	20241016	170900	78793520	5850	5850	5850	5850	215
183	20241016	170800	78793520	5850	5850	5850	5850	0
184	20241016	170700	78793520	5850	5850	5850	5850	0
185	20241016	170600	78793520	5850	5850	5850	5850	0
186	20241016	170500	78793520	5850	5850	5850	5850	0
187	20241016	170400	78793520	5850	5850	5850	5850	0
188	20241016	170300	78793520	5850	5850	5850	5850	0
189	20241016	170200	78793520	5850	5850	5850	5850	0
190	20241016	170100	78793520	5850	5850	5850	5850	0
191	20241016	170000	78793520	5850	5850	5850	5850	0
192	20241016	165900	78793520	5850	5850	5850	5850	0
193	20241016	165800	78793520	5850	5850	5850	5850	0
194	20241016	165700	78793520	5850	5850	5850	5850	0
195	20241016	165600	78793520	5850	5850	5850	5850	0
196	20241016	165500	78793520	5850	5850	5850	5850	0
197	20241016	165400	78793520	5850	5850	5850	5850	0
198	20241016	165300	78793520	5850	5850	5850	5850	0
199	20241016	165200	78793520	5850	5850	5850	5850	0
200	20241016	165100	78793520	5850	5850	5850	5850	0
201	20241016	165000	78793520	5850	5850	5850	5850	0
202	20241016	164900	78793520	5850	5850	5850	5850	0
203	20241016	164800	78793520	5850	5850	5850	5850	0
204	20241016	164700	78793520	5850	5850	5850	5850	0
205	20241016	164600	78793520	5850	5850	5850	5850	0
206	20241016	164500	78793520	5850	5850	5850	5850	0
207	20241016	164400	78793520	5850	5850	5850	5850	0
208	20241016	164300	78793520	5850	5850	5850	5850	0
209	20241016	164200	78793520	5850	5850	5850	5850	0
210	20241016	164100	78793520	5850	5850	5850	5850	0
211	20241016	164000	78793520	5850	5850	5850	5850	0
212	20241016	163900	78793520	5850	5850	5850	5850	215
213	20241016	163800	78793520	5850	5850	5850	5850	0
214	20241016	163700	78793520	5850	5850	5850	5850	0
215	20241016	163600	78793520	5850	5850	5850	5850	0
216	20241016	163500	78793520	5850	5850	5850	5850	0
217	20241016	163400	78793520	5850	5850	5850	5850	0
218	20241016	163300	78793520	5850	5850	5850	5850	0
219	20241016	163200	78793520	5850	5850	5850	5850	0
220	20241016	163100	78793520	5850	5850	5850	5850	0
221	20241016	163000	78793520	5850	5850	5850	5850	0
222	20241016	162900	78793520	5850	5850	5850	5850	0
223	20241016	162800	78793520	5850	5850	5850	5850	0
224	20241016	162700	78793520	5850	5850	5850	5850	0
225	20241016	162600	78793520	5850	5850	5850	5850	0
226	20241016	162500	78793520	5850	5850	5850	5850	0
227	20241016	162400	78793520	5850	5850	5850	5850	0
228	20241016	162300	78793520	5850	5850	5850	5850	0
229	20241016	162200	78793520	5850	5850	5850	5850	0
230	20241016	162100	78793520	5850	5850	5850	5850	0
231	20241016	162000	78793520	5850	5850	5850	5850	0
232	20241016	161900	78793520	5850	5850	5850	5850	0
233	20241016	161800	78793520	5850	5850	5850	5850	0
234	20241016	161700	78793520	5850	5850	5850	5850	0
235	20241016	161600	78793520	5850	5850	5850	5850	0
236	20241016	161500	78793520	5850	5850	5850	5850	0
237	20241016	161400	78793520	5850	5850	5850	5850	0
238	20241016	161300	78793520	5850	5850	5850	5850	0
239	20241016	161200	78793520	5850	5850	5850	5850	0
240	20241016	161100	78793520	5850	5850	5850	5850	0
241	20241016	161000	78793520	5850	5850	5850	5850	0
242	20241016	160900	78793520	5850	5850	5850	5850	215
243	20241016	160800	78793520	5850	5850	5850	5850	0
244	20241016	160700	78793520	5850	5850	5850	5850	0
245	20241016	160600	78793520	5850	5850	5850	5850	0
246	20241016	160500	78793520	5850	5850	5850	5850	0
247	20241016	160400	78793520	5850	5850	5850	5850	0
248	20241016	160300	78793520	5850	5850	5850	5850	0
249	20241016	160200	78793520	5850	5850	5850	5850	0
250	20241016	160100	78793520	5850	5850	5850	5850	0
251	20241016	160000	78793520	5850	5850	5850	5850	0
252	20241016	155900	78793520	5850	5850	5850	5850	0
253	20241016	155800	78793520	5850	5850	5850	5850	0
254	20241016	155700	78793520	5850	5850	5850	5850	0
255	20241016	155600	78793520	5850	5850	5850	5850	0
256	20241016	155500	78793520	5850	5850	5850	5850	0
257	20241016	155400	78793520	5850	5850	5850	5850	0
258	20241016	155300	78793520	5850	5850	5850	5850	0
259	20241016	155200	78793520	5850	5850	5850	5850	0
260	20241016	155100	78793520	5850	5850	5850	5850	0
261	20241016	155000	78793520	5850	5850	5850	5850	0
262	20241016	154900	78793520	5850	5850	5850	5850	0
263	20241016	154800	78793520	5850	5850	5850	5850	0
264	20241016	154700	78793520	5850	5850	5850	5850	0
265	20241016	154600	78793520	5850	5850	5850	5850	0
266	20241016	154500	78793520	5850	5850	5850	5850	0
267	20241016	154400	78793520	5850	5850	5850	5850	0
268	20241016	154300	78793520	5850	5850	5850	5850	0
269	20241016	154200	78793520	5850	5850	5850	5850	0
270	20241016	154100	78793520	5850	5850	5850	5850	0
271	20241016	154000	78793520	5850	5850	5850	5850	0
272	20241016	153900	78793520	5850	5850	5850	5850	215
273	20241016	153800	78793520	5850	5850	5850	5850	0
274	20241016	153700	78793520	5850	5850	5850	5850	0
275	20241016	153600	78793520	5850	5850	5850	5850	0
276	20241016	153500	78793520	5850	5850	5850	5850	0
277	20241016	153400	78793520	5850	5850	5850	5850	0
278	20241016	153300	78793520	5850	5850	5850	5850	0
279	20241016	153200	78793520	5850	5850	5850	5850	0
280	20241016	153100	78793520	5850	5850	5850	5850	0
281	20241016	153000	78793520	5850	5850	5850	5850	215
282	20241016	152900	77535770	5820	5820	5820	5820	0
283	20241016	152800	77535770	5820	5820	5820	5820	0
284	20241016	152700	77535770	5820	5820	5820	5820	0
285	20241016	152600	77535770	5820	5820	5820	5820	0
286	20241016	152500	77535770	5820	5820	5820	5820	0
287	20241016	152400	77535770	5820	5820	5820	5820	0
288	20241016	152300	77535770	5820	5820	5820	5820	0
289	20241016	152200	77535770	5820	5820	5820	5820	0
290	20241016	152100	77535770	5820	5820	5820	5820	0
291	20241016	152000	77535770	5820	5820	5820	5820	0
292	20241016	151900	77535770	5820	5820	5820	5820	201
293	20241016	151800	76365950	5820	5820	5820	5820	0
294	20241016	151700	76365950	5820	5820	5820	5820	0
295	20241016	151600	76365950	5820	5820	5820	5820	0
296	20241016	151500	76365950	5820	5820	5820	5820	0
297	20241016	151400	76365950	5820	5820	5820	5820	0
298	20241016	151300	76365950	5820	5820	5820	5820	20
299	20241016	151200	76249550	5830	5830	5830	5830	0
300	20241016	151100	76249550	5830	5830	5830	5830	0
301	20241016	151000	76249550	5830	5830	5830	5830	0
302	20241016	150900	76249550	5830	5830	5830	5830	0
303	20241016	150800	76249550	5830	5830	5830	5830	1
304	20241016	150700	76243720	5820	5820	5820	5820	104
305	20241016	150600	75638440	5820	5820	5820	5820	81
306	20241016	150500	75167020	5820	5830	5830	5820	211
307	20241016	150400	73937000	5830	5830	5830	5830	0
308	20241016	150300	73937000	5830	5830	5830	5830	0
309	20241016	150200	73937000	5830	5830	5830	5830	0
310	20241016	150100	73937000	5830	5830	5830	5830	20
311	20241016	150000	73820400	5820	5820	5820	5820	24
312	20241016	145900	73680720	5820	5820	5820	5820	50
313	20241016	145800	73389720	5820	5820	5820	5820	0
314	20241016	145700	73389720	5820	5820	5820	5820	0
315	20241016	145600	73389720	5820	5820	5820	5820	0
316	20241016	145500	73389720	5820	5820	5820	5820	0
317	20241016	145400	73389720	5820	5820	5820	5820	230
318	20241016	145300	72051120	5820	5820	5820	5820	0
319	20241016	145200	72051120	5820	5820	5820	5820	9
320	20241016	145100	71998740	5830	5830	5830	5830	2
321	20241016	145000	71987080	5830	5830	5830	5830	1
322	20241016	144900	71981250	5830	5830	5830	5830	0
323	20241016	144800	71981250	5830	5820	5830	5820	34
324	20241016	144700	71783360	5820	5820	5820	5820	180
325	20241016	144600	70735760	5820	5820	5820	5820	0
326	20241016	144500	70735760	5820	5820	5820	5820	0
327	20241016	144400	70735760	5820	5820	5820	5820	0
328	20241016	144300	70735760	5820	5820	5820	5820	0
329	20241016	144200	70735760	5820	5820	5820	5820	0
330	20241016	144100	70735760	5820	5820	5820	5820	16
331	20241016	144000	70642640	5820	5820	5820	5820	0
332	20241016	143900	70642640	5820	5820	5820	5820	0
333	20241016	143800	70642640	5820	5820	5820	5820	40
334	20241016	143700	70409840	5820	5820	5820	5820	0
335	20241016	143600	70409840	5820	5820	5820	5820	0
336	20241016	143500	70409840	5820	5820	5820	5820	0
337	20241016	143400	70409840	5820	5820	5820	5820	140
338	20241016	143300	69595040	5830	5830	5830	5830	0
339	20241016	143200	69595040	5830	5830	5830	5830	0
340	20241016	143100	69595040	5830	5820	5830	5820	244
341	20241016	143000	68174950	5830	5830	5830	5830	0
342	20241016	142900	68174950	5830	5830	5830	5830	0
343	20241016	142800	68174950	5830	5830	5830	5830	0
344	20241016	142700	68174950	5830	5820	5830	5820	428
345	20241016	142600	65683980	5820	5820	5820	5820	17
346	20241016	142500	65585040	5810	5810	5810	5810	31
347	20241016	142400	65404930	5820	5820	5820	5820	0
348	20241016	142300	65404930	5820	5820	5820	5820	0
349	20241016	142200	65404930	5820	5820	5820	5820	0
350	20241016	142100	65404930	5820	5820	5820	5820	1
351	20241016	142000	65399110	5820	5820	5820	5820	0
352	20241016	141900	65399110	5820	5820	5820	5820	1200
353	20241016	141800	58415110	5830	5830	5830	5830	0
354	20241016	141700	58415110	5830	5830	5830	5830	0
355	20241016	141600	58415110	5830	5830	5830	5830	0
356	20241016	141500	58415110	5830	5830	5830	5830	0
357	20241016	141400	58415110	5830	5830	5830	5830	0
358	20241016	141300	58415110	5830	5830	5830	5830	0
359	20241016	141200	58415110	5830	5830	5830	5830	194
360	20241016	141100	57284090	5840	5840	5840	5840	0
361	20241016	141000	57284090	5840	5840	5840	5840	0
362	20241016	140900	57284090	5840	5840	5840	5840	0
363	20241016	140800	57284090	5840	5840	5840	5840	334
364	20241016	140700	55333530	5840	5840	5840	5840	2
365	20241016	140600	55321850	5840	5840	5840	5840	6
366	20241016	140500	55286810	5840	5840	5840	5840	2
367	20241016	140400	55275130	5830	5830	5830	5830	0
368	20241016	140300	55275130	5830	5830	5830	5830	3
369	20241016	140200	55257640	5830	5830	5830	5830	0
370	20241016	140100	55257640	5830	5830	5830	5830	0
371	20241016	140000	55257640	5830	5830	5830	5830	0
372	20241016	135900	55257640	5830	5830	5830	5830	111
373	20241016	135800	54610510	5830	5830	5830	5830	90
374	20241016	135700	54085810	5830	5830	5830	5830	0
375	20241016	135600	54085810	5830	5830	5830	5830	0
376	20241016	135500	54085810	5830	5830	5830	5830	0
377	20241016	135400	54085810	5830	5830	5830	5830	0
378	20241016	135300	54085810	5830	5830	5830	5830	0
379	20241016	135200	54085810	5830	5830	5830	5830	0
380	20241016	135100	54085810	5830	5830	5830	5830	0
381	20241016	135000	54085810	5830	5830	5830	5830	0
382	20241016	134900	54085810	5830	5830	5830	5830	0
383	20241016	134800	54085810	5830	5830	5830	5830	0
384	20241016	134700	54085810	5830	5830	5830	5830	0
385	20241016	134600	54085810	5830	5830	5830	5830	0
386	20241016	134500	54085810	5830	5830	5830	5830	0
387	20241016	134400	54085810	5830	5830	5830	5830	0
388	20241016	134300	54085810	5830	5830	5830	5830	0
389	20241016	134200	54085810	5830	5830	5830	5830	0
390	20241016	134100	54085810	5830	5830	5830	5830	0
391	20241016	134000	54085810	5830	5830	5830	5830	699
392	20241016	133900	50010640	5830	5830	5830	5830	219
393	20241016	133800	48733870	5830	5830	5830	5830	0
394	20241016	133700	48733870	5830	5830	5830	5830	0
395	20241016	133600	48733870	5830	5830	5830	5830	0
396	20241016	133500	48733870	5830	5830	5830	5830	0
397	20241016	133400	48733870	5830	5830	5830	5830	0
398	20241016	133300	48733870	5830	5830	5830	5830	514
399	20241016	133200	45737250	5860	5860	5860	5860	0
400	20241016	133100	45737250	5860	5860	5860	5860	0
401	20241016	133000	45737250	5860	5860	5860	5860	0
402	20241016	132900	45737250	5860	5860	5860	5860	0
403	20241016	132800	45737250	5860	5860	5860	5860	0
404	20241016	132700	45737250	5860	5860	5860	5860	51
405	20241016	132600	45438390	5860	5860	5860	5860	0
406	20241016	132500	45438390	5860	5860	5860	5860	26
407	20241016	132400	45286030	5850	5850	5850	5850	0
408	20241016	132300	45286030	5850	5850	5850	5850	0
409	20241016	132200	45286030	5850	5850	5850	5850	0
410	20241016	132100	45286030	5850	5850	5850	5850	0
411	20241016	132000	45286030	5850	5850	5850	5850	0
412	20241016	131900	45286030	5850	5850	5850	5850	0
413	20241016	131800	45286030	5850	5850	5850	5850	0
414	20241016	131700	45286030	5850	5850	5850	5850	0
415	20241016	131600	45286030	5850	5850	5850	5850	0
416	20241016	131500	45286030	5850	5840	5850	5840	2
417	20241016	131400	45274340	5840	5840	5840	5840	0
418	20241016	131300	45274340	5840	5840	5840	5840	0
419	20241016	131200	45274340	5840	5840	5840	5840	0
420	20241016	131100	45274340	5840	5840	5840	5840	0
421	20241016	131000	45274340	5840	5850	5850	5840	103
422	20241016	130900	44672380	5850	5850	5850	5850	0
423	20241016	130800	44672380	5850	5850	5850	5850	0
424	20241016	130700	44672380	5850	5850	5850	5850	1
425	20241016	130600	44666530	5860	5860	5860	5860	0
426	20241016	130500	44666530	5860	5860	5860	5860	0
427	20241016	130400	44666530	5860	5860	5860	5860	0
428	20241016	130300	44666530	5860	5860	5860	5860	0
429	20241016	130200	44666530	5860	5860	5860	5860	0
430	20241016	130100	44666530	5860	5860	5860	5860	0
431	20241016	130000	44666530	5860	5860	5860	5860	0
432	20241016	125900	44666530	5860	5860	5860	5860	0
433	20241016	125800	44666530	5860	5860	5860	5860	0
434	20241016	125700	44666530	5860	5860	5860	5860	0
435	20241016	125600	44666530	5860	5860	5860	5860	0
436	20241016	125500	44666530	5860	5860	5860	5860	1
437	20241016	125400	44660670	5850	5850	5850	5850	0
438	20241016	125300	44660670	5850	5850	5850	5850	4
439	20241016	125200	44637270	5840	5840	5840	5840	37
440	20241016	125100	44421190	5850	5850	5850	5850	13
441	20241016	125000	44345140	5860	5860	5860	5860	0
442	20241016	124900	44345140	5860	5860	5860	5860	1
443	20241016	124800	44339280	5850	5850	5850	5850	1
444	20241016	124700	44333430	5850	5850	5850	5850	15
445	20241016	124600	44245680	5850	5850	5850	5850	0
446	20241016	124500	44245680	5850	5850	5850	5850	0
447	20241016	124400	44245680	5850	5850	5850	5850	0
448	20241016	124300	44245680	5850	5850	5850	5850	0
449	20241016	124200	44245680	5850	5850	5850	5850	10
450	20241016	124100	44187180	5850	5850	5850	5850	0
451	20241016	124000	44187180	5850	5850	5850	5850	0
452	20241016	123900	44187180	5850	5850	5850	5850	1
453	20241016	123800	44181330	5850	5850	5850	5850	2
454	20241016	123700	44169630	5840	5840	5840	5840	3
455	20241016	123600	44152110	5840	5840	5840	5840	92
456	20241016	123500	43614830	5850	5850	5850	5850	0
457	20241016	123400	43614830	5850	5850	5850	5850	0
458	20241016	123300	43614830	5850	5850	5850	5850	0
459	20241016	123200	43614830	5850	5850	5850	5850	0
460	20241016	123100	43614830	5850	5850	5850	5850	96
461	20241016	123000	43053230	5850	5850	5850	5850	0
462	20241016	122900	43053230	5850	5850	5850	5850	0
463	20241016	122800	43053230	5850	5850	5850	5850	0
464	20241016	122700	43053230	5850	5850	5850	5850	0
465	20241016	122600	43053230	5850	5850	5850	5850	0
466	20241016	122500	43053230	5850	5850	5850	5850	0
467	20241016	122400	43053230	5850	5850	5850	5850	0
468	20241016	122300	43053230	5850	5850	5850	5850	26
469	20241016	122200	42901130	5860	5860	5860	5860	0
470	20241016	122100	42901130	5860	5850	5860	5850	40
471	20241016	122000	42667070	5860	5860	5860	5860	0
472	20241016	121900	42667070	5860	5860	5860	5860	0
473	20241016	121800	42667070	5860	5860	5860	5860	0
474	20241016	121700	42667070	5860	5860	5860	5860	0
475	20241016	121600	42667070	5860	5860	5860	5860	0
476	20241016	121500	42667070	5860	5860	5860	5860	4
477	20241016	121400	42643630	5860	5860	5860	5860	2
478	20241016	121300	42631910	5860	5860	5860	5860	4
479	20241016	121200	42608470	5860	5860	5860	5860	2
480	20241016	121100	42596750	5860	5860	5860	5860	6
481	20241016	121000	42561590	5860	5860	5860	5860	5
482	20241016	120900	42532290	5860	5860	5860	5860	2
483	20241016	120800	42520570	5860	5860	5860	5860	6
484	20241016	120700	42485410	5860	5860	5860	5860	0
485	20241016	120600	42485410	5860	5860	5860	5860	6
486	20241016	120500	42450250	5840	5840	5840	5840	41
487	20241016	120400	42210810	5860	5860	5860	5860	6
488	20241016	120300	42175650	5860	5860	5860	5860	2
489	20241016	120200	42163930	5860	5860	5860	5860	0
490	20241016	120100	42163930	5860	5860	5860	5860	6
491	20241016	120000	42128770	5860	5860	5860	5860	0
492	20241016	115900	42128770	5860	5860	5860	5860	6
493	20241016	115800	42093610	5860	5860	5860	5860	0
494	20241016	115700	42093610	5860	5860	5860	5860	6
495	20241016	115600	42058450	5840	5840	5840	5840	21
496	20241016	115500	41935810	5860	5860	5860	5860	6
497	20241016	115400	41900650	5860	5860	5860	5860	0
498	20241016	115300	41900650	5860	5860	5860	5860	6
499	20241016	115200	41865490	5830	5830	5830	5830	100
500	20241016	115100	41282490	5860	5860	5860	5860	0
501	20241016	115000	41282490	5860	5860	5860	5860	6
502	20241016	114900	41247330	5860	5860	5860	5860	0
503	20241016	114800	41247330	5860	5860	5860	5860	6
504	20241016	114700	41212170	5860	5860	5860	5860	0
505	20241016	114600	41212170	5860	5860	5860	5860	6
506	20241016	114500	41177010	5830	5850	5850	5830	109
507	20241016	114400	40540470	5850	5850	5850	5850	28
508	20241016	114300	40376670	5850	5850	5850	5850	0
509	20241016	114200	40376670	5850	5850	5850	5850	6
510	20241016	114100	40341570	5850	5850	5850	5850	0
511	20241016	114000	40341570	5850	5850	5850	5850	0
512	20241016	113900	40341570	5850	5850	5850	5850	0
513	20241016	113800	40341570	5850	5850	5850	5850	0
514	20241016	113700	40341570	5850	5850	5850	5850	0
515	20241016	113600	40341570	5850	5850	5850	5850	0
516	20241016	113500	40341570	5850	5850	5850	5850	15
517	20241016	113400	40253820	5850	5850	5850	5850	17
518	20241016	113300	40154370	5850	5850	5850	5850	0
519	20241016	113200	40154370	5850	5850	5850	5850	0
520	20241016	113100	40154370	5850	5850	5850	5850	0
521	20241016	113000	40154370	5850	5850	5850	5850	0
522	20241016	112900	40154370	5850	5850	5850	5850	0
523	20241016	112800	40154370	5850	5850	5850	5850	0
524	20241016	112700	40154370	5850	5850	5850	5850	1
525	20241016	112600	40148520	5840	5840	5840	5840	5
526	20241016	112500	40119320	5840	5840	5840	5840	0
527	20241016	112400	40119320	5840	5840	5840	5840	0
528	20241016	112300	40119320	5840	5840	5840	5840	0
529	20241016	112200	40119320	5840	5840	5840	5840	0
530	20241016	112100	40119320	5840	5840	5840	5840	0
531	20241016	112000	40119320	5840	5840	5840	5840	0
532	20241016	111900	40119320	5840	5840	5840	5840	0
533	20241016	111800	40119320	5840	5840	5840	5840	0
534	20241016	111700	40119320	5840	5840	5840	5840	2
535	20241016	111600	40107640	5840	5840	5840	5840	0
536	20241016	111500	40107640	5840	5840	5840	5840	0
537	20241016	111400	40107640	5840	5840	5840	5840	645
538	20241016	111300	36340840	5840	5840	5840	5840	295
539	20241016	111200	34618040	5850	5850	5850	5850	0
540	20241016	111100	34618040	5850	5850	5850	5850	0
541	20241016	111000	34618040	5850	5850	5850	5850	0
542	20241016	110900	34618040	5850	5850	5850	5850	33
543	20241016	110800	34424990	5850	5850	5850	5850	0
544	20241016	110700	34424990	5850	5850	5850	5850	0
545	20241016	110600	34424990	5850	5850	5850	5850	0
546	20241016	110500	34424990	5850	5850	5850	5850	6
547	20241016	110400	34389890	5850	5850	5850	5850	0
548	20241016	110300	34389890	5850	5850	5850	5850	0
549	20241016	110200	34389890	5850	5850	5850	5850	0
550	20241016	110100	34389890	5850	5850	5850	5850	150
551	20241016	110000	33512390	5870	5870	5870	5870	0
552	20241016	105900	33512390	5870	5870	5870	5870	0
553	20241016	105800	33512390	5870	5870	5870	5870	0
554	20241016	105700	33512390	5870	5870	5870	5870	0
555	20241016	105600	33512390	5870	5870	5870	5870	0
556	20241016	105500	33512390	5870	5870	5870	5870	0
557	20241016	105400	33512390	5870	5870	5870	5870	2
558	20241016	105300	33500650	5870	5870	5870	5870	0
559	20241016	105200	33500650	5870	5870	5870	5870	0
560	20241016	105100	33500650	5870	5870	5870	5870	0
561	20241016	105000	33500650	5870	5870	5870	5870	47
562	20241016	104900	33224760	5860	5860	5860	5860	0
563	20241016	104800	33224760	5860	5860	5860	5860	0
564	20241016	104700	33224760	5860	5860	5860	5860	47
565	20241016	104600	32949340	5860	5860	5860	5860	42
566	20241016	104500	32703220	5860	5860	5860	5860	0
567	20241016	104400	32703220	5860	5860	5860	5860	0
568	20241016	104300	32703220	5860	5860	5860	5860	0
569	20241016	104200	32703220	5860	5860	5860	5860	0
570	20241016	104100	32703220	5860	5860	5860	5860	0
571	20241016	104000	32703220	5860	5860	5860	5860	0
572	20241016	103900	32703220	5860	5860	5860	5860	0
573	20241016	103800	32703220	5860	5860	5860	5860	5
574	20241016	103700	32673920	5860	5860	5860	5860	5
575	20241016	103600	32644620	5860	5860	5860	5860	0
576	20241016	103500	32644620	5860	5860	5860	5860	0
577	20241016	103400	32644620	5860	5860	5860	5860	0
578	20241016	103300	32644620	5860	5860	5860	5860	0
579	20241016	103200	32644620	5860	5860	5860	5860	144
580	20241016	103100	31800780	5870	5870	5870	5870	5
581	20241016	103000	31771430	5870	5870	5870	5870	0
582	20241016	102900	31771430	5870	5870	5870	5870	0
583	20241016	102800	31771430	5870	5860	5870	5860	124
584	20241016	102700	31044660	5850	5850	5850	5850	0
585	20241016	102600	31044660	5850	5850	5850	5850	0
586	20241016	102500	31044660	5850	5850	5850	5850	0
587	20241016	102400	31044660	5850	5850	5850	5850	16
588	20241016	102300	30951060	5850	5850	5850	5850	0
589	20241016	102200	30951060	5850	5850	5850	5850	137
590	20241016	102100	30149610	5850	5850	5850	5850	0
591	20241016	102000	30149610	5850	5850	5850	5850	363
592	20241016	101900	28026060	5860	5860	5860	5860	0
593	20241016	101800	28026060	5860	5860	5860	5860	2
594	20241016	101700	28014340	5850	5850	5850	5850	0
595	20241016	101600	28014340	5850	5850	5850	5850	421
596	20241016	101500	25551490	5830	5830	5830	5830	0
597	20241016	101400	25551490	5830	5830	5830	5830	0
598	20241016	101300	25551490	5830	5830	5830	5830	999
599	20241016	101200	19727320	5830	5830	5830	5830	1
600	20241016	101100	19721490	5850	5850	5850	5850	0
601	20241016	101000	19721490	5850	5850	5850	5850	0
602	20241016	100900	19721490	5850	5850	5850	5850	0
603	20241016	100800	19721490	5850	5850	5850	5850	0
604	20241016	100700	19721490	5850	5850	5850	5850	0
605	20241016	100600	19721490	5850	5850	5850	5850	0
606	20241016	100500	19721490	5850	5850	5850	5850	0
607	20241016	100400	19721490	5850	5850	5850	5850	1
608	20241016	100300	19715640	5850	5850	5850	5850	0
609	20241016	100200	19715640	5850	5850	5850	5850	0
610	20241016	100100	19715640	5850	5850	5850	5850	0
611	20241016	100000	19715640	5850	5850	5850	5850	479
612	20241016	095900	16913490	5860	5850	5860	5850	32
613	20241016	095800	16726090	5850	5850	5850	5850	0
614	20241016	095700	16726090	5850	5850	5850	5850	0
615	20241016	095600	16726090	5850	5850	5850	5850	0
616	20241016	095500	16726090	5850	5850	5850	5850	1
617	20241016	095400	16720240	5850	5850	5850	5850	1
618	20241016	095300	16714390	5850	5850	5850	5850	160
619	20241016	095200	15778390	5850	5850	5850	5850	0
620	20241016	095100	15778390	5850	5850	5850	5850	0
621	20241016	095000	15778390	5850	5850	5850	5850	0
622	20241016	094900	15778390	5850	5850	5850	5850	0
623	20241016	094800	15778390	5850	5850	5850	5850	18
624	20241016	094700	15673090	5850	5850	5850	5850	2
625	20241016	094600	15661390	5850	5850	5850	5850	35
626	20241016	094500	15456640	5860	5860	5860	5860	0
627	20241016	094400	15456640	5860	5860	5860	5860	80
628	20241016	094300	14987840	5860	5860	5860	5860	20
629	20241016	094200	14870640	5870	5870	5870	5870	0
630	20241016	094100	14870640	5870	5870	5870	5870	0
631	20241016	094000	14870640	5870	5870	5870	5870	0
632	20241016	093900	14870640	5870	5850	5870	5850	2
633	20241016	093800	14858920	5830	5830	5830	5830	1
634	20241016	093700	14853090	5840	5840	5840	5840	0
635	20241016	093600	14853090	5840	5840	5840	5840	0
636	20241016	093500	14853090	5840	5840	5840	5840	3
637	20241016	093400	14835570	5840	5840	5840	5840	400
638	20241016	093300	12499570	5840	5840	5840	5840	100
639	20241016	093200	11915570	5840	5840	5840	5840	1
640	20241016	093100	11909730	5800	5800	5800	5800	0
641	20241016	093000	11909730	5800	5800	5800	5800	0
642	20241016	092900	11909730	5800	5820	5820	5800	200
643	20241016	092800	10749690	5820	5820	5820	5820	0
644	20241016	092700	10749690	5820	5820	5820	5820	0
645	20241016	092600	10749690	5820	5820	5820	5820	7
646	20241016	092500	10708950	5810	5810	5810	5810	115
647	20241016	092400	10040800	5810	5810	5810	5810	0
648	20241016	092300	10040800	5810	5810	5810	5810	0
649	20241016	092200	10040800	5810	5810	5810	5810	192
650	20241016	092100	8925280	5810	5810	5810	5810	0
651	20241016	092000	8925280	5810	5810	5810	5810	0
652	20241016	091900	8925280	5810	5810	5810	5810	5
653	20241016	091800	8896230	5810	5810	5810	5810	0
654	20241016	091700	8896230	5810	5810	5810	5810	0
655	20241016	091600	8896230	5810	5820	5820	5810	202
656	20241016	091500	7722590	5820	5820	5820	5820	10
657	20241016	091400	7664390	5820	5820	5820	5820	0
658	20241016	091300	7664390	5820	5820	5820	5820	10
659	20241016	091200	7606190	5820	5820	5820	5820	10
660	20241016	091100	7547990	5820	5820	5820	5820	0
661	20241016	091000	7547990	5820	5820	5820	5820	22
662	20241016	090900	7419950	5820	5820	5820	5820	0
663	20241016	090800	7419950	5820	5830	5830	5820	169
664	20241016	090700	6435500	5850	5850	5850	5850	1
665	20241016	090600	6429650	5850	5850	5850	5850	15
666	20241016	090500	6341900	5850	5850	5850	5850	2
667	20241016	090400	6330200	5850	5850	5850	5850	0
668	20241016	090300	6330200	5850	5850	5850	5850	0
669	20241016	090200	6330200	5850	5850	5850	5850	0
670	20241016	090100	6330200	5850	5870	5870	5850	809
671	20241016	090000	1597150	5860	5850	5860	5850	273