KissMeData/160980/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202800	282808990	11860	11860	11860	11860	781
3	20241016	202700	282808990	11860	11860	11860	11860	0
4	20241016	202600	282808990	11860	11860	11860	11860	0
5	20241016	202500	282808990	11860	11860	11860	11860	0
6	20241016	202400	282808990	11860	11860	11860	11860	0
7	20241016	202300	282808990	11860	11860	11860	11860	0
8	20241016	202200	282808990	11860	11860	11860	11860	0
9	20241016	202100	282808990	11860	11860	11860	11860	0
10	20241016	202000	282808990	11860	11860	11860	11860	0
11	20241016	201900	282808990	11860	11860	11860	11860	0
12	20241016	201800	282808990	11860	11860	11860	11860	0
13	20241016	201700	282808990	11860	11860	11860	11860	0
14	20241016	201600	282808990	11860	11860	11860	11860	0
15	20241016	201500	282808990	11860	11860	11860	11860	0
16	20241016	201400	282808990	11860	11860	11860	11860	0
17	20241016	201300	282808990	11860	11860	11860	11860	0
18	20241016	201200	282808990	11860	11860	11860	11860	0
19	20241016	201100	282808990	11860	11860	11860	11860	0
20	20241016	201000	282808990	11860	11860	11860	11860	0
21	20241016	200900	282808990	11860	11860	11860	11860	0
22	20241016	200800	282808990	11860	11860	11860	11860	0
23	20241016	200700	282808990	11860	11860	11860	11860	0
24	20241016	200600	282808990	11860	11860	11860	11860	0
25	20241016	200500	282808990	11860	11860	11860	11860	0
26	20241016	200400	282808990	11860	11860	11860	11860	0
27	20241016	200300	282808990	11860	11860	11860	11860	0
28	20241016	200200	282808990	11860	11860	11860	11860	0
29	20241016	200100	282808990	11860	11860	11860	11860	0
30	20241016	200000	282808990	11860	11860	11860	11860	0
31	20241016	195900	282808990	11860	11860	11860	11860	0
32	20241016	195800	282808990	11860	11860	11860	11860	781
33	20241016	195700	282808990	11860	11860	11860	11860	0
34	20241016	195600	282808990	11860	11860	11860	11860	0
35	20241016	195500	282808990	11860	11860	11860	11860	0
36	20241016	195400	282808990	11860	11860	11860	11860	0
37	20241016	195300	282808990	11860	11860	11860	11860	0
38	20241016	195200	282808990	11860	11860	11860	11860	0
39	20241016	195100	282808990	11860	11860	11860	11860	0
40	20241016	195000	282808990	11860	11860	11860	11860	0
41	20241016	194900	282808990	11860	11860	11860	11860	0
42	20241016	194800	282808990	11860	11860	11860	11860	0
43	20241016	194700	282808990	11860	11860	11860	11860	0
44	20241016	194600	282808990	11860	11860	11860	11860	0
45	20241016	194500	282808990	11860	11860	11860	11860	0
46	20241016	194400	282808990	11860	11860	11860	11860	0
47	20241016	194300	282808990	11860	11860	11860	11860	0
48	20241016	194200	282808990	11860	11860	11860	11860	0
49	20241016	194100	282808990	11860	11860	11860	11860	0
50	20241016	194000	282808990	11860	11860	11860	11860	0
51	20241016	193900	282808990	11860	11860	11860	11860	0
52	20241016	193800	282808990	11860	11860	11860	11860	0
53	20241016	193700	282808990	11860	11860	11860	11860	0
54	20241016	193600	282808990	11860	11860	11860	11860	0
55	20241016	193500	282808990	11860	11860	11860	11860	0
56	20241016	193400	282808990	11860	11860	11860	11860	0
57	20241016	193300	282808990	11860	11860	11860	11860	0
58	20241016	193200	282808990	11860	11860	11860	11860	0
59	20241016	193100	282808990	11860	11860	11860	11860	0
60	20241016	193000	282808990	11860	11860	11860	11860	0
61	20241016	192900	282808990	11860	11860	11860	11860	0
62	20241016	192800	282808990	11860	11860	11860	11860	781
63	20241016	192700	282808990	11860	11860	11860	11860	0
64	20241016	192600	282808990	11860	11860	11860	11860	0
65	20241016	192500	282808990	11860	11860	11860	11860	0
66	20241016	192400	282808990	11860	11860	11860	11860	0
67	20241016	192300	282808990	11860	11860	11860	11860	0
68	20241016	192200	282808990	11860	11860	11860	11860	0
69	20241016	192100	282808990	11860	11860	11860	11860	0
70	20241016	192000	282808990	11860	11860	11860	11860	0
71	20241016	191900	282808990	11860	11860	11860	11860	0
72	20241016	191800	282808990	11860	11860	11860	11860	0
73	20241016	191700	282808990	11860	11860	11860	11860	0
74	20241016	191600	282808990	11860	11860	11860	11860	0
75	20241016	191500	282808990	11860	11860	11860	11860	0
76	20241016	191400	282808990	11860	11860	11860	11860	0
77	20241016	191300	282808990	11860	11860	11860	11860	0
78	20241016	191200	282808990	11860	11860	11860	11860	0
79	20241016	191100	282808990	11860	11860	11860	11860	0
80	20241016	191000	282808990	11860	11860	11860	11860	0
81	20241016	190900	282808990	11860	11860	11860	11860	0
82	20241016	190800	282808990	11860	11860	11860	11860	0
83	20241016	190700	282808990	11860	11860	11860	11860	0
84	20241016	190600	282808990	11860	11860	11860	11860	0
85	20241016	190500	282808990	11860	11860	11860	11860	0
86	20241016	190400	282808990	11860	11860	11860	11860	0
87	20241016	190300	282808990	11860	11860	11860	11860	0
88	20241016	190200	282808990	11860	11860	11860	11860	0
89	20241016	190100	282808990	11860	11860	11860	11860	0
90	20241016	190000	282808990	11860	11860	11860	11860	0
91	20241016	185900	282808990	11860	11860	11860	11860	0
92	20241016	185800	282808990	11860	11860	11860	11860	781
93	20241016	185700	282808990	11860	11860	11860	11860	0
94	20241016	185600	282808990	11860	11860	11860	11860	0
95	20241016	185500	282808990	11860	11860	11860	11860	0
96	20241016	185400	282808990	11860	11860	11860	11860	0
97	20241016	185300	282808990	11860	11860	11860	11860	0
98	20241016	185200	282808990	11860	11860	11860	11860	0
99	20241016	185100	282808990	11860	11860	11860	11860	0
100	20241016	185000	282808990	11860	11860	11860	11860	0
101	20241016	184900	282808990	11860	11860	11860	11860	0
102	20241016	184800	282808990	11860	11860	11860	11860	0
103	20241016	184700	282808990	11860	11860	11860	11860	0
104	20241016	184600	282808990	11860	11860	11860	11860	0
105	20241016	184500	282808990	11860	11860	11860	11860	0
106	20241016	184400	282808990	11860	11860	11860	11860	0
107	20241016	184300	282808990	11860	11860	11860	11860	0
108	20241016	184200	282808990	11860	11860	11860	11860	0
109	20241016	184100	282808990	11860	11860	11860	11860	0
110	20241016	184000	282808990	11860	11860	11860	11860	0
111	20241016	183900	282808990	11860	11860	11860	11860	0
112	20241016	183800	282808990	11860	11860	11860	11860	0
113	20241016	183700	282808990	11860	11860	11860	11860	0
114	20241016	183600	282808990	11860	11860	11860	11860	0
115	20241016	183500	282808990	11860	11860	11860	11860	0
116	20241016	183400	282808990	11860	11860	11860	11860	0
117	20241016	183300	282808990	11860	11860	11860	11860	0
118	20241016	183200	282808990	11860	11860	11860	11860	0
119	20241016	183100	282808990	11860	11860	11860	11860	0
120	20241016	183000	282808990	11860	11860	11860	11860	0
121	20241016	182900	282808990	11860	11860	11860	11860	0
122	20241016	182800	282808990	11860	11860	11860	11860	781
123	20241016	182700	282808990	11860	11860	11860	11860	0
124	20241016	182600	282808990	11860	11860	11860	11860	0
125	20241016	182500	282808990	11860	11860	11860	11860	0
126	20241016	182400	282808990	11860	11860	11860	11860	0
127	20241016	182300	282808990	11860	11860	11860	11860	0
128	20241016	182200	282808990	11860	11860	11860	11860	0
129	20241016	182100	282808990	11860	11860	11860	11860	0
130	20241016	182000	282808990	11860	11860	11860	11860	0
131	20241016	181900	282808990	11860	11860	11860	11860	0
132	20241016	181800	282808990	11860	11860	11860	11860	0
133	20241016	181700	282808990	11860	11860	11860	11860	0
134	20241016	181600	282808990	11860	11860	11860	11860	0
135	20241016	181500	282808990	11860	11860	11860	11860	0
136	20241016	181400	282808990	11860	11860	11860	11860	0
137	20241016	181300	282808990	11860	11860	11860	11860	0
138	20241016	181200	282808990	11860	11860	11860	11860	0
139	20241016	181100	282808990	11860	11860	11860	11860	0
140	20241016	181000	282808990	11860	11860	11860	11860	0
141	20241016	180900	282808990	11860	11860	11860	11860	0
142	20241016	180800	282808990	11860	11860	11860	11860	0
143	20241016	180700	282808990	11860	11860	11860	11860	0
144	20241016	180600	282808990	11860	11860	11860	11860	0
145	20241016	180500	282808990	11860	11860	11860	11860	0
146	20241016	180400	282808990	11860	11860	11860	11860	0
147	20241016	180300	282808990	11860	11860	11860	11860	0
148	20241016	180200	282808990	11860	11860	11860	11860	0
149	20241016	180100	282808990	11860	11860	11860	11860	0
150	20241016	180000	282808990	11860	11860	11860	11860	0
151	20241016	175900	282808990	11860	11860	11860	11860	0
152	20241016	175800	282808990	11860	11860	11860	11860	781
153	20241016	175700	282808990	11860	11860	11860	11860	0
154	20241016	175600	282808990	11860	11860	11860	11860	0
155	20241016	175500	282808990	11860	11860	11860	11860	0
156	20241016	175400	282808990	11860	11860	11860	11860	0
157	20241016	175300	282808990	11860	11860	11860	11860	0
158	20241016	175200	282808990	11860	11860	11860	11860	0
159	20241016	175100	282808990	11860	11860	11860	11860	0
160	20241016	175000	282808990	11860	11860	11860	11860	0
161	20241016	174900	282808990	11860	11860	11860	11860	0
162	20241016	174800	282808990	11860	11860	11860	11860	0
163	20241016	174700	282808990	11860	11860	11860	11860	0
164	20241016	174600	282808990	11860	11860	11860	11860	0
165	20241016	174500	282808990	11860	11860	11860	11860	0
166	20241016	174400	282808990	11860	11860	11860	11860	0
167	20241016	174300	282808990	11860	11860	11860	11860	0
168	20241016	174200	282808990	11860	11860	11860	11860	0
169	20241016	174100	282808990	11860	11860	11860	11860	0
170	20241016	174000	282808990	11860	11860	11860	11860	0
171	20241016	173900	282808990	11860	11860	11860	11860	0
172	20241016	173800	282808990	11860	11860	11860	11860	0
173	20241016	173700	282808990	11860	11860	11860	11860	0
174	20241016	173600	282808990	11860	11860	11860	11860	0
175	20241016	173500	282808990	11860	11860	11860	11860	0
176	20241016	173400	282808990	11860	11860	11860	11860	0
177	20241016	173300	282808990	11860	11860	11860	11860	0
178	20241016	173200	282808990	11860	11860	11860	11860	0
179	20241016	173100	282808990	11860	11860	11860	11860	0
180	20241016	173000	282808990	11860	11860	11860	11860	0
181	20241016	172900	282808990	11860	11860	11860	11860	0
182	20241016	172800	282808990	11860	11860	11860	11860	781
183	20241016	172700	282808990	11860	11860	11860	11860	0
184	20241016	172600	282808990	11860	11860	11860	11860	0
185	20241016	172500	282808990	11860	11860	11860	11860	0
186	20241016	172400	282808990	11860	11860	11860	11860	0
187	20241016	172300	282808990	11860	11860	11860	11860	0
188	20241016	172200	282808990	11860	11860	11860	11860	0
189	20241016	172100	282808990	11860	11860	11860	11860	0
190	20241016	172000	282808990	11860	11860	11860	11860	0
191	20241016	171900	282808990	11860	11860	11860	11860	0
192	20241016	171800	282808990	11860	11860	11860	11860	0
193	20241016	171700	282808990	11860	11860	11860	11860	0
194	20241016	171600	282808990	11860	11860	11860	11860	0
195	20241016	171500	282808990	11860	11860	11860	11860	0
196	20241016	171400	282808990	11860	11860	11860	11860	0
197	20241016	171300	282808990	11860	11860	11860	11860	0
198	20241016	171200	282808990	11860	11860	11860	11860	0
199	20241016	171100	282808990	11860	11860	11860	11860	0
200	20241016	171000	282808990	11860	11860	11860	11860	0
201	20241016	170900	282808990	11860	11860	11860	11860	0
202	20241016	170800	282808990	11860	11860	11860	11860	0
203	20241016	170700	282808990	11860	11860	11860	11860	0
204	20241016	170600	282808990	11860	11860	11860	11860	0
205	20241016	170500	282808990	11860	11860	11860	11860	0
206	20241016	170400	282808990	11860	11860	11860	11860	0
207	20241016	170300	282808990	11860	11860	11860	11860	0
208	20241016	170200	282808990	11860	11860	11860	11860	0
209	20241016	170100	282808990	11860	11860	11860	11860	0
210	20241016	170000	282808990	11860	11860	11860	11860	0
211	20241016	165900	282808990	11860	11860	11860	11860	0
212	20241016	165800	282808990	11860	11860	11860	11860	781
213	20241016	165700	282808990	11860	11860	11860	11860	0
214	20241016	165600	282808990	11860	11860	11860	11860	0
215	20241016	165500	282808990	11860	11860	11860	11860	0
216	20241016	165400	282808990	11860	11860	11860	11860	0
217	20241016	165300	282808990	11860	11860	11860	11860	0
218	20241016	165200	282808990	11860	11860	11860	11860	0
219	20241016	165100	282808990	11860	11860	11860	11860	0
220	20241016	165000	282808990	11860	11860	11860	11860	0
221	20241016	164900	282808990	11860	11860	11860	11860	0
222	20241016	164800	282808990	11860	11860	11860	11860	0
223	20241016	164700	282808990	11860	11860	11860	11860	0
224	20241016	164600	282808990	11860	11860	11860	11860	0
225	20241016	164500	282808990	11860	11860	11860	11860	0
226	20241016	164400	282808990	11860	11860	11860	11860	0
227	20241016	164300	282808990	11860	11860	11860	11860	0
228	20241016	164200	282808990	11860	11860	11860	11860	0
229	20241016	164100	282808990	11860	11860	11860	11860	0
230	20241016	164000	282808990	11860	11860	11860	11860	0
231	20241016	163900	282808990	11860	11860	11860	11860	0
232	20241016	163800	282808990	11860	11860	11860	11860	0
233	20241016	163700	282808990	11860	11860	11860	11860	0
234	20241016	163600	282808990	11860	11860	11860	11860	0
235	20241016	163500	282808990	11860	11860	11860	11860	0
236	20241016	163400	282808990	11860	11860	11860	11860	0
237	20241016	163300	282808990	11860	11860	11860	11860	0
238	20241016	163200	282808990	11860	11860	11860	11860	0
239	20241016	163100	282808990	11860	11860	11860	11860	0
240	20241016	163000	282808990	11860	11860	11860	11860	0
241	20241016	162900	282808990	11860	11860	11860	11860	0
242	20241016	162800	282808990	11860	11860	11860	11860	781
243	20241016	162700	282808990	11860	11860	11860	11860	0
244	20241016	162600	282808990	11860	11860	11860	11860	0
245	20241016	162500	282808990	11860	11860	11860	11860	0
246	20241016	162400	282808990	11860	11860	11860	11860	0
247	20241016	162300	282808990	11860	11860	11860	11860	0
248	20241016	162200	282808990	11860	11860	11860	11860	0
249	20241016	162100	282808990	11860	11860	11860	11860	0
250	20241016	162000	282808990	11860	11860	11860	11860	0
251	20241016	161900	282808990	11860	11860	11860	11860	0
252	20241016	161800	282808990	11860	11860	11860	11860	0
253	20241016	161700	282808990	11860	11860	11860	11860	0
254	20241016	161600	282808990	11860	11860	11860	11860	0
255	20241016	161500	282808990	11860	11860	11860	11860	0
256	20241016	161400	282808990	11860	11860	11860	11860	0
257	20241016	161300	282808990	11860	11860	11860	11860	0
258	20241016	161200	282808990	11860	11860	11860	11860	0
259	20241016	161100	282808990	11860	11860	11860	11860	0
260	20241016	161000	282808990	11860	11860	11860	11860	0
261	20241016	160900	282808990	11860	11860	11860	11860	0
262	20241016	160800	282808990	11860	11860	11860	11860	0
263	20241016	160700	282808990	11860	11860	11860	11860	0
264	20241016	160600	282808990	11860	11860	11860	11860	0
265	20241016	160500	282808990	11860	11860	11860	11860	0
266	20241016	160400	282808990	11860	11860	11860	11860	0
267	20241016	160300	282808990	11860	11860	11860	11860	0
268	20241016	160200	282808990	11860	11860	11860	11860	0
269	20241016	160100	282808990	11860	11860	11860	11860	0
270	20241016	160000	282808990	11860	11860	11860	11860	0
271	20241016	155900	282808990	11860	11860	11860	11860	0
272	20241016	155800	282808990	11860	11860	11860	11860	781
273	20241016	155700	282808990	11860	11860	11860	11860	0
274	20241016	155600	282808990	11860	11860	11860	11860	0
275	20241016	155500	282808990	11860	11860	11860	11860	0
276	20241016	155400	282808990	11860	11860	11860	11860	0
277	20241016	155300	282808990	11860	11860	11860	11860	0
278	20241016	155200	282808990	11860	11860	11860	11860	0
279	20241016	155100	282808990	11860	11860	11860	11860	0
280	20241016	155000	282808990	11860	11860	11860	11860	0
281	20241016	154900	282808990	11860	11860	11860	11860	0
282	20241016	154800	282808990	11860	11860	11860	11860	0
283	20241016	154700	282808990	11860	11860	11860	11860	0
284	20241016	154600	282808990	11860	11860	11860	11860	0
285	20241016	154500	282808990	11860	11860	11860	11860	0
286	20241016	154400	282808990	11860	11860	11860	11860	0
287	20241016	154300	282808990	11860	11860	11860	11860	0
288	20241016	154200	282808990	11860	11860	11860	11860	0
289	20241016	154100	282808990	11860	11860	11860	11860	0
290	20241016	154000	282808990	11860	11860	11860	11860	0
291	20241016	153900	282808990	11860	11860	11860	11860	0
292	20241016	153800	282808990	11860	11860	11860	11860	0
293	20241016	153700	282808990	11860	11860	11860	11860	0
294	20241016	153600	282808990	11860	11860	11860	11860	0
295	20241016	153500	282808990	11860	11860	11860	11860	0
296	20241016	153400	282808990	11860	11860	11860	11860	0
297	20241016	153300	282808990	11860	11860	11860	11860	0
298	20241016	153200	282808990	11860	11860	11860	11860	0
299	20241016	153100	282808990	11860	11860	11860	11860	0
300	20241016	153000	282808990	11860	11860	11860	11860	781
301	20241016	152900	273546330	11860	11860	11860	11860	0
302	20241016	152800	273546330	11860	11860	11860	11860	0
303	20241016	152700	273546330	11860	11860	11860	11860	0
304	20241016	152600	273546330	11860	11860	11860	11860	0
305	20241016	152500	273546330	11860	11860	11860	11860	0
306	20241016	152400	273546330	11860	11860	11860	11860	0
307	20241016	152300	273546330	11860	11860	11860	11860	0
308	20241016	152200	273546330	11860	11860	11860	11860	0
309	20241016	152100	273546330	11860	11860	11860	11860	0
310	20241016	152000	273546330	11860	11860	11860	11860	0
311	20241016	151900	273546330	11860	11810	11860	11810	46
312	20241016	151800	273003020	11890	11890	11890	11780	1002
313	20241016	151700	261182840	11810	11820	11880	11810	317
314	20241016	151600	257425160	11850	11830	11850	11820	238
315	20241016	151500	254609780	11830	11830	11830	11830	0
316	20241016	151400	254609780	11830	11830	11830	11830	0
317	20241016	151300	254609780	11830	11830	11830	11830	0
318	20241016	151200	254609780	11830	11830	11830	11830	81
319	20241016	151100	253651550	11830	11830	11830	11830	0
320	20241016	151000	253651550	11830	11820	11830	11820	2
321	20241016	150900	253627900	11830	11830	11830	11830	0
322	20241016	150800	253627900	11830	11830	11830	11830	50
323	20241016	150700	253036400	11820	11840	11850	11820	582
324	20241016	150600	246151420	11850	11840	11850	11840	55
325	20241016	150500	245499870	11840	11840	11840	11840	91
326	20241016	150400	244422430	11840	11850	11850	11840	300
327	20241016	150300	240870030	11850	11850	11850	11850	0
328	20241016	150200	240870030	11850	11850	11850	11850	0
329	20241016	150100	240870030	11850	11870	11870	11850	343
330	20241016	150000	236804660	11900	11900	11900	11900	125
331	20241016	145900	235317160	11900	11900	11900	11900	0
332	20241016	145800	235317160	11900	11900	11900	11900	0
333	20241016	145700	235317160	11900	11900	11900	11900	0
334	20241016	145600	235317160	11900	11900	11900	11900	2
335	20241016	145500	235293360	11860	11870	11870	11860	121
336	20241016	145400	233857500	11870	11870	11870	11870	0
337	20241016	145300	233857500	11870	11870	11870	11870	1
338	20241016	145200	233845630	11900	11900	11900	11900	41
339	20241016	145100	233357730	11860	11860	11860	11860	0
340	20241016	145000	233357730	11860	11870	11870	11860	245
341	20241016	144900	230450830	11870	11900	11900	11870	10
342	20241016	144800	230331860	11870	11870	11870	11870	0
343	20241016	144700	230331860	11870	11870	11870	11870	0
344	20241016	144600	230331860	11870	11880	11880	11870	64
345	20241016	144500	229571770	11880	11880	11880	11880	0
346	20241016	144400	229571770	11880	11880	11880	11880	40
347	20241016	144300	229096570	11880	11900	11900	11880	51
348	20241016	144200	228489890	11900	11900	11900	11900	0
349	20241016	144100	228489890	11900	11900	11900	11900	0
350	20241016	144000	228489890	11900	11900	11900	11900	41
351	20241016	143900	228001990	11890	11890	11890	11890	0
352	20241016	143800	228001990	11890	11890	11890	11890	41
353	20241016	143700	227514500	11850	11850	11850	11850	20
354	20241016	143600	227277500	11850	11850	11850	11850	91
355	20241016	143500	226199150	11850	11850	11850	11850	0
356	20241016	143400	226199150	11850	11850	11850	11850	0
357	20241016	143300	226199150	11850	11850	11850	11850	41
358	20241016	143200	225713300	11850	11850	11850	11850	0
359	20241016	143100	225713300	11850	11850	11850	11850	10
360	20241016	143000	225594800	11840	11840	11840	11840	0
361	20241016	142900	225594800	11840	11840	11840	11840	41
362	20241016	142800	225109360	11850	11850	11850	11850	45
363	20241016	142700	224576110	11850	11850	11850	11850	0
364	20241016	142600	224576110	11850	11850	11850	11850	41
365	20241016	142500	224090260	11850	11850	11850	11850	0
366	20241016	142400	224090260	11850	11850	11850	11850	2
367	20241016	142300	224066560	11810	11810	11810	11810	39
368	20241016	142200	223605970	11810	11810	11810	11810	0
369	20241016	142100	223605970	11810	11810	11810	11810	0
370	20241016	142000	223605970	11810	11810	11810	11810	0
371	20241016	141900	223605970	11810	11810	11810	11810	40
372	20241016	141800	223133570	11810	11810	11810	11810	0
373	20241016	141700	223133570	11810	11810	11810	11810	41
374	20241016	141600	222649360	11810	11810	11810	11810	0
375	20241016	141500	222649360	11810	11810	11810	11810	0
376	20241016	141400	222649360	11810	11810	11810	11810	41
377	20241016	141300	222165150	11800	11800	11800	11800	0
378	20241016	141200	222165150	11800	11800	11800	11800	41
379	20241016	141100	221681350	11790	11810	11810	11790	505
380	20241016	141000	215724150	11810	11850	11850	11810	451
381	20241016	140900	210389980	11850	11850	11850	11850	0
382	20241016	140800	210389980	11850	11860	11860	11850	62
383	20241016	140700	209654870	11850	11850	11850	11850	0
384	20241016	140600	209654870	11850	11870	11870	11850	52
385	20241016	140500	209037850	11900	11900	11900	11900	0
386	20241016	140400	209037850	11900	11860	11900	11860	41
387	20241016	140300	208550390	11850	11850	11850	11850	0
388	20241016	140200	208550390	11850	11850	11850	11850	118
389	20241016	140100	207152090	11900	11900	11900	11900	0
390	20241016	140000	207152090	11900	11860	11900	11860	79
391	20241016	135900	206214830	11860	11880	11880	11860	613
392	20241016	135800	198940750	11880	11880	11880	11880	0
393	20241016	135700	198940750	11880	11880	11880	11880	0
394	20241016	135600	198940750	11880	11890	11890	11880	61
395	20241016	135500	198215660	11900	11900	11900	11900	0
396	20241016	135400	198215660	11900	11890	11900	11880	100
397	20241016	135300	197026220	11900	11900	11900	11900	0
398	20241016	135200	197026220	11900	11900	11900	11900	82
399	20241016	135100	196050420	11890	11890	11890	11890	0
400	20241016	135000	196050420	11890	11890	11890	11890	0
401	20241016	134900	196050420	11890	11890	11890	11890	41
402	20241016	134800	195562930	11880	11880	11880	11880	0
403	20241016	134700	195562930	11880	11910	11910	11880	638
404	20241016	134600	187972250	11920	11920	11920	11920	0
405	20241016	134500	187972250	11920	11920	11920	11920	91
406	20241016	134400	186887530	11920	11920	11920	11920	83
407	20241016	134300	185898170	11930	11930	11930	11930	41
408	20241016	134200	185409040	11920	11930	11930	11920	6
409	20241016	134100	185337470	11930	11930	11930	11930	0
410	20241016	134000	185337470	11930	11930	11930	11930	41
411	20241016	133900	184848340	11930	11930	11930	11930	0
412	20241016	133800	184848340	11930	11930	11930	11930	41
413	20241016	133700	184359210	11960	11920	11960	11920	45
414	20241016	133600	183822730	11910	11910	11910	11910	0
415	20241016	133500	183822730	11910	11930	11930	11910	115
416	20241016	133400	182452610	11930	11930	11930	11930	0
417	20241016	133300	182452610	11930	11930	11930	11930	41
418	20241016	133200	181963480	11930	11930	11930	11930	5
419	20241016	133100	181903830	11930	11970	11970	11930	82
420	20241016	133000	180923930	11920	11920	11920	11920	30
421	20241016	132900	180566330	11910	11910	11910	11910	0
422	20241016	132800	180566330	11910	11910	11910	11910	20
423	20241016	132700	180328130	11910	11910	11910	11910	0
424	20241016	132600	180328130	11910	11920	11920	11910	80
425	20241016	132500	179374730	11920	11920	11920	11920	0
426	20241016	132400	179374730	11920	11920	11920	11920	41
427	20241016	132300	178886010	11920	11920	11920	11920	41
428	20241016	132200	178397290	11980	11980	11980	11980	0
429	20241016	132100	178397290	11980	11980	11980	11980	41
430	20241016	132000	177906110	11970	11970	11970	11970	0
431	20241016	131900	177906110	11970	11970	11970	11970	41
432	20241016	131800	177415340	11910	11910	11910	11910	32
433	20241016	131700	177034220	11930	11930	11930	11930	0
434	20241016	131600	177034220	11930	11930	11930	11930	29
435	20241016	131500	176688250	11930	11930	11930	11930	0
436	20241016	131400	176688250	11930	11990	11990	11930	134
437	20241016	131300	175086350	11940	11940	11940	11940	0
438	20241016	131200	175086350	11940	11940	11940	11940	0
439	20241016	131100	175086350	11940	11940	11940	11940	0
440	20241016	131000	175086350	11940	11940	11940	11940	0
441	20241016	130900	175086350	11940	12000	12000	11940	82
442	20241016	130800	174104810	11960	11960	11960	11960	0
443	20241016	130700	174104810	11960	11960	11960	11960	41
444	20241016	130600	173614450	11960	11960	11960	11960	0
445	20241016	130500	173614450	11960	11960	11960	11960	30
446	20241016	130400	173255650	11900	11900	11900	11900	0
447	20241016	130300	173255650	11900	11900	11900	11900	54
448	20241016	130200	172613050	11930	11930	11930	11930	0
449	20241016	130100	172613050	11930	11930	11930	11930	41
450	20241016	130000	172123920	11960	11960	11960	11960	0
451	20241016	125900	172123920	11960	11960	11960	11960	41
452	20241016	125800	171633560	11960	11960	11960	11960	0
453	20241016	125700	171633560	11960	11960	11960	11960	41
454	20241016	125600	171143200	11900	11900	11900	11900	0
455	20241016	125500	171143200	11900	11900	11900	11900	0
456	20241016	125400	171143200	11900	11900	11900	11900	0
457	20241016	125300	171143200	11900	11900	11900	11900	150
458	20241016	125200	169358200	11930	11930	11930	11930	0
459	20241016	125100	169358200	11930	11930	11930	11930	0
460	20241016	125000	169358200	11930	11960	11960	11930	82
461	20241016	124900	168378710	11960	11960	11960	11960	0
462	20241016	124800	168378710	11960	11960	11960	11960	0
463	20241016	124700	168378710	11960	11910	11960	11910	41
464	20241016	124600	167890350	11960	11960	11960	11960	1
465	20241016	124500	167878390	11960	11960	11960	11960	41
466	20241016	124400	167388030	11900	11900	11900	11900	0
467	20241016	124300	167388030	11900	11900	11900	11900	0
468	20241016	124200	167388030	11900	11900	11900	11900	0
469	20241016	124100	167388030	11900	11900	11900	11900	41
470	20241016	124000	166900130	11890	11890	11890	11890	50
471	20241016	123900	166305630	11920	11920	11920	11920	0
472	20241016	123800	166305630	11920	11930	11930	11920	76
473	20241016	123700	165399300	11930	11930	11930	11930	0
474	20241016	123600	165399300	11930	11930	11930	11930	0
475	20241016	123500	165399300	11930	11930	11930	11930	41
476	20241016	123400	164910170	11940	11940	11940	11940	41
477	20241016	123300	164420630	11990	11990	11990	11990	40
478	20241016	123200	163941030	11940	11940	11940	11940	0
479	20241016	123100	163941030	11940	11940	11940	11940	41
480	20241016	123000	163451490	11990	11990	11990	11990	0
481	20241016	122900	163451490	11990	11990	11990	11990	0
482	20241016	122800	163451490	11990	11990	11990	11990	41
483	20241016	122700	162959900	11950	11950	11950	11950	0
484	20241016	122600	162959900	11950	11950	11950	11950	0
485	20241016	122500	162959900	11950	11950	11950	11950	0
486	20241016	122400	162959900	11950	11950	11950	11950	0
487	20241016	122300	162959900	11950	11980	11980	11950	82
488	20241016	122200	161978770	11980	11980	11980	11980	0
489	20241016	122100	161978770	11980	11980	11980	11980	41
490	20241016	122000	161487590	11980	11980	11980	11980	0
491	20241016	121900	161487590	11980	11980	11980	11980	41
492	20241016	121800	160996410	11980	11980	11980	11980	0
493	20241016	121700	160996410	11980	11980	11980	11980	0
494	20241016	121600	160996410	11980	11980	11980	11980	41
495	20241016	121500	160505230	11910	11910	11910	11910	0
496	20241016	121400	160505230	11910	11910	11910	11910	0
497	20241016	121300	160505230	11910	11910	11910	11910	0
498	20241016	121200	160505230	11910	11910	11910	11910	107
499	20241016	121100	159230860	11980	11980	11980	11980	40
500	20241016	121000	158751660	11920	11920	11920	11920	0
501	20241016	120900	158751660	11920	11920	11920	11920	10
502	20241016	120800	158632460	11940	11940	11940	11940	0
503	20241016	120700	158632460	11940	11980	11980	11940	82
504	20241016	120600	157651740	11980	11980	11980	11980	0
505	20241016	120500	157651740	11980	11980	11980	11980	1
506	20241016	120400	157639760	11980	11960	11980	11920	541
507	20241016	120300	151166250	11950	11950	11950	11950	0
508	20241016	120200	151166250	11950	11950	11960	11950	159
509	20241016	120100	149265790	11970	11970	11970	11970	0
510	20241016	120000	149265790	11970	11970	11970	11970	0
511	20241016	115900	149265790	11970	11970	11970	11970	41
512	20241016	115800	148775020	11950	11950	11950	11950	0
513	20241016	115700	148775020	11950	11950	11950	11950	41
514	20241016	115600	148285070	11900	11900	11900	11900	0
515	20241016	115500	148285070	11900	11900	11900	11900	0
516	20241016	115400	148285070	11900	11900	11900	11900	122
517	20241016	115300	146833270	11920	11920	11920	11920	1
518	20241016	115200	146821350	11930	11930	11930	11930	41
519	20241016	115100	146332220	11920	11920	11920	11920	0
520	20241016	115000	146332220	11920	11960	11960	11920	131
521	20241016	114900	144769100	11920	11920	11920	11920	0
522	20241016	114800	144769100	11920	11920	11920	11920	0
523	20241016	114700	144769100	11920	11920	11920	11920	133
524	20241016	114600	143183740	11940	11940	11940	11940	0
525	20241016	114500	143183740	11940	11940	11940	11940	41
526	20241016	114400	142694200	11930	11930	11930	11930	0
527	20241016	114300	142694200	11930	11930	11930	11930	0
528	20241016	114200	142694200	11930	11930	11930	11930	42
529	20241016	114100	142193140	11940	11940	11940	11940	0
530	20241016	114000	142193140	11940	11940	11940	11940	41
531	20241016	113900	141703600	11940	11940	11940	11940	0
532	20241016	113800	141703600	11940	11940	11940	11940	41
533	20241016	113700	141214060	11930	11930	11930	11930	0
534	20241016	113600	141214060	11930	11930	11930	11930	0
535	20241016	113500	141214060	11930	11930	11930	11930	0
536	20241016	113400	141214060	11930	11930	11930	11930	0
537	20241016	113300	141214060	11930	11940	11940	11930	82
538	20241016	113200	140235390	11940	11940	11940	11940	0
539	20241016	113100	140235390	11940	11940	11940	11940	0
540	20241016	113000	140235390	11940	11940	11940	11940	41
541	20241016	112900	139745850	11920	11920	11920	11920	0
542	20241016	112800	139745850	11920	11920	11920	11920	0
543	20241016	112700	139745850	11920	11920	11920	11920	0
544	20241016	112600	139745850	11920	11940	11940	11920	82
545	20241016	112500	138767190	11940	11940	11940	11940	0
546	20241016	112400	138767190	11940	11940	11940	11940	0
547	20241016	112300	138767190	11940	11940	11940	11940	41
548	20241016	112200	138277650	11940	11940	11940	11940	0
549	20241016	112100	138277650	11940	11930	11940	11930	98
550	20241016	112000	137108100	11930	11930	11930	11930	0
551	20241016	111900	137108100	11930	11930	11930	11930	0
552	20241016	111800	137108100	11930	11930	11930	11930	41
553	20241016	111700	136618970	11890	11890	11890	11890	0
554	20241016	111600	136618970	11890	11890	11890	11890	0
555	20241016	111500	136618970	11890	11890	11890	11890	0
556	20241016	111400	136618970	11890	11930	11930	11890	82
557	20241016	111300	135642350	11870	11870	11870	11870	0
558	20241016	111200	135642350	11870	11870	11870	11870	0
559	20241016	111100	135642350	11870	11880	11880	11870	89
560	20241016	111000	134585910	11890	11890	11890	11890	0
561	20241016	110900	134585910	11890	11890	11900	11890	42
562	20241016	110800	134086520	11900	11900	11900	11900	34
563	20241016	110700	133681920	11900	11900	11900	11900	0
564	20241016	110600	133681920	11900	11930	11930	11900	81
565	20241016	110500	132716820	11930	11930	11930	11930	0
566	20241016	110400	132716820	11930	11930	11930	11930	41
567	20241016	110300	132227690	11890	11890	11890	11890	0
568	20241016	110200	132227690	11890	11890	11890	11890	0
569	20241016	110100	132227690	11890	11900	11900	11890	108
570	20241016	110000	130943160	11920	11920	11920	11920	0
571	20241016	105900	130943160	11920	11920	11920	11920	0
572	20241016	105800	130943160	11920	11920	11920	11920	0
573	20241016	105700	130943160	11920	11920	11940	11920	82
574	20241016	105600	129964900	11940	11940	11940	11940	0
575	20241016	105500	129964900	11940	11940	11940	11940	0
576	20241016	105400	129964900	11940	11940	11940	11940	41
577	20241016	105300	129475360	11910	11910	11910	11910	10
578	20241016	105200	129356260	11910	11910	11910	11910	0
579	20241016	105100	129356260	11910	11910	11910	11910	0
580	20241016	105000	129356260	11910	11940	11940	11910	82
581	20241016	104900	128378410	11940	11940	11940	11940	0
582	20241016	104800	128378410	11940	11940	11940	11940	0
583	20241016	104700	128378410	11940	11940	11940	11940	41
584	20241016	104600	127888870	11930	11930	11930	11930	71
585	20241016	104500	127041840	11930	11930	11930	11930	40
586	20241016	104400	126564640	11930	11930	11930	11930	0
587	20241016	104300	126564640	11930	11930	11930	11930	0
588	20241016	104200	126564640	11930	11930	11930	11930	41
589	20241016	104100	126075510	11920	11920	11920	11920	100
590	20241016	104000	124883510	11930	11870	11930	11840	310
591	20241016	103900	121201370	11920	11920	11920	11920	0
592	20241016	103800	121201370	11920	11920	11920	11920	38
593	20241016	103700	120748410	11860	11860	11860	11860	0
594	20241016	103600	120748410	11860	11860	11860	11860	3
595	20241016	103500	120712830	11850	11850	11850	11850	0
596	20241016	103400	120712830	11850	11880	11910	11850	102
597	20241016	103300	119503630	11890	11890	11890	11890	0
598	20241016	103200	119503630	11890	11900	11900	11890	101
599	20241016	103100	118301740	11930	11930	11930	11930	0
600	20241016	103000	118301740	11930	11900	11930	11900	82
601	20241016	102900	117324710	11890	11890	11890	11890	1
602	20241016	102800	117312820	11930	11930	11930	11930	41
603	20241016	102700	116823690	11890	11890	11890	11890	113
604	20241016	102600	115480120	11890	11890	11890	11890	0
605	20241016	102500	115480120	11890	11890	11890	11890	0
606	20241016	102400	115480120	11890	11890	11890	11890	0
607	20241016	102300	115480120	11890	11930	11930	11890	131
608	20241016	102200	113920110	11920	11920	11920	11920	0
609	20241016	102100	113920110	11920	11920	11920	11920	51
610	20241016	102000	113312190	11890	11890	11890	11890	0
611	20241016	101900	113312190	11890	11890	11890	11890	0
612	20241016	101800	113312190	11890	11890	11890	11890	28
613	20241016	101700	112979270	11860	11860	11860	11860	0
614	20241016	101600	112979270	11860	11860	11860	11860	57
615	20241016	101500	112303250	11830	11830	11830	11830	0
616	20241016	101400	112303250	11830	11830	11830	11830	0
617	20241016	101300	112303250	11830	11830	11830	11830	0
618	20241016	101200	112303250	11830	11930	11930	11830	1012
619	20241016	101100	100309810	11930	11930	11930	11930	41
620	20241016	101000	99820680	11930	11930	11930	11930	0
621	20241016	100900	99820680	11930	11930	11930	11930	47
622	20241016	100800	99259970	11930	11930	11930	11930	0
623	20241016	100700	99259970	11930	11930	11930	11930	0
624	20241016	100600	99259970	11930	11930	11930	11930	1
625	20241016	100500	99248040	11890	11890	11890	11890	0
626	20241016	100400	99248040	11890	11930	11930	11890	81
627	20241016	100300	98283310	11930	11930	11930	11930	2
628	20241016	100200	98259450	11930	11930	11930	11930	0
629	20241016	100100	98259450	11930	11930	11930	11930	40
630	20241016	100000	97782250	11930	11930	11930	11930	1
631	20241016	095900	97770320	11910	11910	11910	11910	0
632	20241016	095800	97770320	11910	11910	11910	11910	0
633	20241016	095700	97770320	11910	11900	11910	11860	72
634	20241016	095600	96914650	11900	11900	11900	11900	0
635	20241016	095500	96914650	11900	11900	11900	11900	0
636	20241016	095400	96914650	11900	11900	11900	11900	41
637	20241016	095300	96426750	11900	11900	11900	11900	0
638	20241016	095200	96426750	11900	11900	11900	11900	106
639	20241016	095100	95165350	11920	11930	11930	11920	86
640	20241016	095000	94139430	11930	11930	11930	11930	2
641	20241016	094900	94115570	11940	11940	11940	11940	41
642	20241016	094800	93626030	11930	11940	11950	11930	118
643	20241016	094700	92216940	11940	11950	11950	11940	81
644	20241016	094600	91249390	11960	11960	11960	11960	1
645	20241016	094500	91237430	11960	11930	11960	11930	47
646	20241016	094400	90675340	11920	11890	11920	11890	801
647	20241016	094300	81131770	11890	11890	11890	11890	0
648	20241016	094200	81131770	11890	11890	11890	11890	0
649	20241016	094100	81131770	11890	11890	11890	11890	6
650	20241016	094000	81060430	11890	11900	11900	11890	143
651	20241016	093900	79358840	11890	11890	11890	11890	39
652	20241016	093800	78895130	11860	11860	11860	11860	0
653	20241016	093700	78895130	11860	11860	11860	11860	51
654	20241016	093600	78290270	11890	11890	11890	11890	50
655	20241016	093500	77695770	11890	11890	11890	11890	61
656	20241016	093400	76970480	11850	11850	11850	11850	0
657	20241016	093300	76970480	11850	11850	11860	11850	29
658	20241016	093200	76626750	11860	11850	11860	11850	151
659	20241016	093100	74836890	11780	11780	11780	11780	0
660	20241016	093000	74836890	11780	11840	11840	11780	199
661	20241016	092900	72488290	11860	11860	11860	11860	0
662	20241016	092800	72488290	11860	11890	11890	11860	44
663	20241016	092700	71966360	11850	11850	11850	11850	0
664	20241016	092600	71966360	11850	11850	11850	11850	0
665	20241016	092500	71966360	11850	11860	11860	11840	358
666	20241016	092400	67723760	11860	11860	11860	11860	32
667	20241016	092300	67344240	11890	11890	11890	11890	41
668	20241016	092200	66856750	11850	11850	11850	11850	0
669	20241016	092100	66856750	11850	11850	11850	11850	0
670	20241016	092000	66856750	11850	11850	11850	11850	0
671	20241016	091900	66856750	11850	11850	11850	11850	180
672	20241016	091800	64723750	11890	11890	11890	11890	10
673	20241016	091700	64604850	11890	11890	11890	11890	7
674	20241016	091600	64521620	11850	11840	11850	11840	41
675	20241016	091500	64035780	11840	11850	11850	11840	52
676	20241016	091400	63419690	11900	11900	11900	11900	2
677	20241016	091300	63395890	11900	11900	11900	11900	61
678	20241016	091200	62669990	11920	11920	11920	11920	0
679	20241016	091100	62669990	11920	11850	11920	11850	91
680	20241016	091000	61588840	11850	11840	11850	11840	551
681	20241016	090900	55060460	11830	11830	11830	11830	1
682	20241016	090800	55048630	11840	11840	11840	11840	0
683	20241016	090700	55048630	11840	11810	11850	11810	266
684	20241016	090600	51904470	11810	11800	11810	11780	158
685	20241016	090500	50039760	11810	11800	11810	11800	173
686	20241016	090400	47998280	11800	11800	11810	11800	608
687	20241016	090300	40823780	11800	11800	11800	11760	105
688	20241016	090200	39586440	11820	11720	11820	11720	2078
689	20241016	090100	15147880	11720	11820	11820	11710	614
690	20241016	090000	7928620	11820	12020	12020	11820	664