KissMeData/412350/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	213100	159849830	5830	5830	5830	5830	572
3	20241016	213000	159849830	5830	5830	5830	5830	0
4	20241016	212900	159849830	5830	5830	5830	5830	0
5	20241016	212800	159849830	5830	5830	5830	5830	0
6	20241016	212700	159849830	5830	5830	5830	5830	0
7	20241016	212600	159849830	5830	5830	5830	5830	0
8	20241016	212500	159849830	5830	5830	5830	5830	0
9	20241016	212400	159849830	5830	5830	5830	5830	0
10	20241016	212300	159849830	5830	5830	5830	5830	0
11	20241016	212200	159849830	5830	5830	5830	5830	0
12	20241016	212100	159849830	5830	5830	5830	5830	0
13	20241016	212000	159849830	5830	5830	5830	5830	0
14	20241016	211900	159849830	5830	5830	5830	5830	0
15	20241016	211800	159849830	5830	5830	5830	5830	0
16	20241016	211700	159849830	5830	5830	5830	5830	0
17	20241016	211600	159849830	5830	5830	5830	5830	0
18	20241016	211500	159849830	5830	5830	5830	5830	0
19	20241016	211400	159849830	5830	5830	5830	5830	0
20	20241016	211300	159849830	5830	5830	5830	5830	0
21	20241016	211200	159849830	5830	5830	5830	5830	0
22	20241016	211100	159849830	5830	5830	5830	5830	0
23	20241016	211000	159849830	5830	5830	5830	5830	0
24	20241016	210900	159849830	5830	5830	5830	5830	0
25	20241016	210800	159849830	5830	5830	5830	5830	0
26	20241016	210700	159849830	5830	5830	5830	5830	0
27	20241016	210600	159849830	5830	5830	5830	5830	0
28	20241016	210500	159849830	5830	5830	5830	5830	0
29	20241016	210400	159849830	5830	5830	5830	5830	0
30	20241016	210300	159849830	5830	5830	5830	5830	0
31	20241016	210200	159849830	5830	5830	5830	5830	0
32	20241016	210100	159849830	5830	5830	5830	5830	572
33	20241016	210000	159849830	5830	5830	5830	5830	0
34	20241016	205900	159849830	5830	5830	5830	5830	0
35	20241016	205800	159849830	5830	5830	5830	5830	0
36	20241016	205700	159849830	5830	5830	5830	5830	0
37	20241016	205600	159849830	5830	5830	5830	5830	0
38	20241016	205500	159849830	5830	5830	5830	5830	0
39	20241016	205400	159849830	5830	5830	5830	5830	0
40	20241016	205300	159849830	5830	5830	5830	5830	0
41	20241016	205200	159849830	5830	5830	5830	5830	0
42	20241016	205100	159849830	5830	5830	5830	5830	0
43	20241016	205000	159849830	5830	5830	5830	5830	0
44	20241016	204900	159849830	5830	5830	5830	5830	0
45	20241016	204800	159849830	5830	5830	5830	5830	0
46	20241016	204700	159849830	5830	5830	5830	5830	0
47	20241016	204600	159849830	5830	5830	5830	5830	0
48	20241016	204500	159849830	5830	5830	5830	5830	0
49	20241016	204400	159849830	5830	5830	5830	5830	0
50	20241016	204300	159849830	5830	5830	5830	5830	0
51	20241016	204200	159849830	5830	5830	5830	5830	0
52	20241016	204100	159849830	5830	5830	5830	5830	0
53	20241016	204000	159849830	5830	5830	5830	5830	0
54	20241016	203900	159849830	5830	5830	5830	5830	0
55	20241016	203800	159849830	5830	5830	5830	5830	0
56	20241016	203700	159849830	5830	5830	5830	5830	0
57	20241016	203600	159849830	5830	5830	5830	5830	0
58	20241016	203500	159849830	5830	5830	5830	5830	0
59	20241016	203400	159849830	5830	5830	5830	5830	0
60	20241016	203300	159849830	5830	5830	5830	5830	0
61	20241016	203200	159849830	5830	5830	5830	5830	0
62	20241016	203100	159849830	5830	5830	5830	5830	572
63	20241016	203000	159849830	5830	5830	5830	5830	0
64	20241016	202900	159849830	5830	5830	5830	5830	0
65	20241016	202800	159849830	5830	5830	5830	5830	0
66	20241016	202700	159849830	5830	5830	5830	5830	0
67	20241016	202600	159849830	5830	5830	5830	5830	0
68	20241016	202500	159849830	5830	5830	5830	5830	0
69	20241016	202400	159849830	5830	5830	5830	5830	0
70	20241016	202300	159849830	5830	5830	5830	5830	0
71	20241016	202200	159849830	5830	5830	5830	5830	0
72	20241016	202100	159849830	5830	5830	5830	5830	0
73	20241016	202000	159849830	5830	5830	5830	5830	0
74	20241016	201900	159849830	5830	5830	5830	5830	0
75	20241016	201800	159849830	5830	5830	5830	5830	0
76	20241016	201700	159849830	5830	5830	5830	5830	0
77	20241016	201600	159849830	5830	5830	5830	5830	0
78	20241016	201500	159849830	5830	5830	5830	5830	0
79	20241016	201400	159849830	5830	5830	5830	5830	0
80	20241016	201300	159849830	5830	5830	5830	5830	0
81	20241016	201200	159849830	5830	5830	5830	5830	0
82	20241016	201100	159849830	5830	5830	5830	5830	0
83	20241016	201000	159849830	5830	5830	5830	5830	0
84	20241016	200900	159849830	5830	5830	5830	5830	0
85	20241016	200800	159849830	5830	5830	5830	5830	0
86	20241016	200700	159849830	5830	5830	5830	5830	0
87	20241016	200600	159849830	5830	5830	5830	5830	0
88	20241016	200500	159849830	5830	5830	5830	5830	0
89	20241016	200400	159849830	5830	5830	5830	5830	0
90	20241016	200300	159849830	5830	5830	5830	5830	0
91	20241016	200200	159849830	5830	5830	5830	5830	0
92	20241016	200100	159849830	5830	5830	5830	5830	572
93	20241016	200000	159849830	5830	5830	5830	5830	0
94	20241016	195900	159849830	5830	5830	5830	5830	0
95	20241016	195800	159849830	5830	5830	5830	5830	0
96	20241016	195700	159849830	5830	5830	5830	5830	0
97	20241016	195600	159849830	5830	5830	5830	5830	0
98	20241016	195500	159849830	5830	5830	5830	5830	0
99	20241016	195400	159849830	5830	5830	5830	5830	0
100	20241016	195300	159849830	5830	5830	5830	5830	0
101	20241016	195200	159849830	5830	5830	5830	5830	0
102	20241016	195100	159849830	5830	5830	5830	5830	0
103	20241016	195000	159849830	5830	5830	5830	5830	0
104	20241016	194900	159849830	5830	5830	5830	5830	0
105	20241016	194800	159849830	5830	5830	5830	5830	0
106	20241016	194700	159849830	5830	5830	5830	5830	0
107	20241016	194600	159849830	5830	5830	5830	5830	0
108	20241016	194500	159849830	5830	5830	5830	5830	0
109	20241016	194400	159849830	5830	5830	5830	5830	0
110	20241016	194300	159849830	5830	5830	5830	5830	0
111	20241016	194200	159849830	5830	5830	5830	5830	0
112	20241016	194100	159849830	5830	5830	5830	5830	0
113	20241016	194000	159849830	5830	5830	5830	5830	0
114	20241016	193900	159849830	5830	5830	5830	5830	0
115	20241016	193800	159849830	5830	5830	5830	5830	0
116	20241016	193700	159849830	5830	5830	5830	5830	0
117	20241016	193600	159849830	5830	5830	5830	5830	0
118	20241016	193500	159849830	5830	5830	5830	5830	0
119	20241016	193400	159849830	5830	5830	5830	5830	0
120	20241016	193300	159849830	5830	5830	5830	5830	0
121	20241016	193200	159849830	5830	5830	5830	5830	0
122	20241016	193100	159849830	5830	5830	5830	5830	572
123	20241016	193000	159849830	5830	5830	5830	5830	0
124	20241016	192900	159849830	5830	5830	5830	5830	0
125	20241016	192800	159849830	5830	5830	5830	5830	0
126	20241016	192700	159849830	5830	5830	5830	5830	0
127	20241016	192600	159849830	5830	5830	5830	5830	0
128	20241016	192500	159849830	5830	5830	5830	5830	0
129	20241016	192400	159849830	5830	5830	5830	5830	0
130	20241016	192300	159849830	5830	5830	5830	5830	0
131	20241016	192200	159849830	5830	5830	5830	5830	0
132	20241016	192100	159849830	5830	5830	5830	5830	0
133	20241016	192000	159849830	5830	5830	5830	5830	0
134	20241016	191900	159849830	5830	5830	5830	5830	0
135	20241016	191800	159849830	5830	5830	5830	5830	0
136	20241016	191700	159849830	5830	5830	5830	5830	0
137	20241016	191600	159849830	5830	5830	5830	5830	0
138	20241016	191500	159849830	5830	5830	5830	5830	0
139	20241016	191400	159849830	5830	5830	5830	5830	0
140	20241016	191300	159849830	5830	5830	5830	5830	0
141	20241016	191200	159849830	5830	5830	5830	5830	0
142	20241016	191100	159849830	5830	5830	5830	5830	0
143	20241016	191000	159849830	5830	5830	5830	5830	0
144	20241016	190900	159849830	5830	5830	5830	5830	0
145	20241016	190800	159849830	5830	5830	5830	5830	0
146	20241016	190700	159849830	5830	5830	5830	5830	0
147	20241016	190600	159849830	5830	5830	5830	5830	0
148	20241016	190500	159849830	5830	5830	5830	5830	0
149	20241016	190400	159849830	5830	5830	5830	5830	0
150	20241016	190300	159849830	5830	5830	5830	5830	0
151	20241016	190200	159849830	5830	5830	5830	5830	0
152	20241016	190100	159849830	5830	5830	5830	5830	572
153	20241016	190000	159849830	5830	5830	5830	5830	0
154	20241016	185900	159849830	5830	5830	5830	5830	0
155	20241016	185800	159849830	5830	5830	5830	5830	0
156	20241016	185700	159849830	5830	5830	5830	5830	0
157	20241016	185600	159849830	5830	5830	5830	5830	0
158	20241016	185500	159849830	5830	5830	5830	5830	0
159	20241016	185400	159849830	5830	5830	5830	5830	0
160	20241016	185300	159849830	5830	5830	5830	5830	0
161	20241016	185200	159849830	5830	5830	5830	5830	0
162	20241016	185100	159849830	5830	5830	5830	5830	0
163	20241016	185000	159849830	5830	5830	5830	5830	0
164	20241016	184900	159849830	5830	5830	5830	5830	0
165	20241016	184800	159849830	5830	5830	5830	5830	0
166	20241016	184700	159849830	5830	5830	5830	5830	0
167	20241016	184600	159849830	5830	5830	5830	5830	0
168	20241016	184500	159849830	5830	5830	5830	5830	0
169	20241016	184400	159849830	5830	5830	5830	5830	0
170	20241016	184300	159849830	5830	5830	5830	5830	0
171	20241016	184200	159849830	5830	5830	5830	5830	0
172	20241016	184100	159849830	5830	5830	5830	5830	0
173	20241016	184000	159849830	5830	5830	5830	5830	0
174	20241016	183900	159849830	5830	5830	5830	5830	0
175	20241016	183800	159849830	5830	5830	5830	5830	0
176	20241016	183700	159849830	5830	5830	5830	5830	0
177	20241016	183600	159849830	5830	5830	5830	5830	0
178	20241016	183500	159849830	5830	5830	5830	5830	0
179	20241016	183400	159849830	5830	5830	5830	5830	0
180	20241016	183300	159849830	5830	5830	5830	5830	0
181	20241016	183200	159849830	5830	5830	5830	5830	0
182	20241016	183100	159849830	5830	5830	5830	5830	572
183	20241016	183000	159849830	5830	5830	5830	5830	0
184	20241016	182900	159849830	5830	5830	5830	5830	0
185	20241016	182800	159849830	5830	5830	5830	5830	0
186	20241016	182700	159849830	5830	5830	5830	5830	0
187	20241016	182600	159849830	5830	5830	5830	5830	0
188	20241016	182500	159849830	5830	5830	5830	5830	0
189	20241016	182400	159849830	5830	5830	5830	5830	0
190	20241016	182300	159849830	5830	5830	5830	5830	0
191	20241016	182200	159849830	5830	5830	5830	5830	0
192	20241016	182100	159849830	5830	5830	5830	5830	0
193	20241016	182000	159849830	5830	5830	5830	5830	0
194	20241016	181900	159849830	5830	5830	5830	5830	0
195	20241016	181800	159849830	5830	5830	5830	5830	0
196	20241016	181700	159849830	5830	5830	5830	5830	0
197	20241016	181600	159849830	5830	5830	5830	5830	0
198	20241016	181500	159849830	5830	5830	5830	5830	0
199	20241016	181400	159849830	5830	5830	5830	5830	0
200	20241016	181300	159849830	5830	5830	5830	5830	0
201	20241016	181200	159849830	5830	5830	5830	5830	0
202	20241016	181100	159849830	5830	5830	5830	5830	0
203	20241016	181000	159849830	5830	5830	5830	5830	0
204	20241016	180900	159849830	5830	5830	5830	5830	0
205	20241016	180800	159849830	5830	5830	5830	5830	0
206	20241016	180700	159849830	5830	5830	5830	5830	0
207	20241016	180600	159849830	5830	5830	5830	5830	0
208	20241016	180500	159849830	5830	5830	5830	5830	0
209	20241016	180400	159849830	5830	5830	5830	5830	0
210	20241016	180300	159849830	5830	5830	5830	5830	0
211	20241016	180200	159849830	5830	5830	5830	5830	0
212	20241016	180100	159849830	5830	5830	5830	5830	572
213	20241016	180000	159849830	5830	5830	5830	5830	0
214	20241016	175900	159849830	5830	5830	5830	5830	0
215	20241016	175800	159849830	5830	5830	5830	5830	0
216	20241016	175700	159849830	5830	5830	5830	5830	0
217	20241016	175600	159849830	5830	5830	5830	5830	0
218	20241016	175500	159849830	5830	5830	5830	5830	0
219	20241016	175400	159849830	5830	5830	5830	5830	0
220	20241016	175300	159849830	5830	5830	5830	5830	0
221	20241016	175200	159849830	5830	5830	5830	5830	0
222	20241016	175100	159849830	5830	5830	5830	5830	0
223	20241016	175000	159849830	5830	5830	5830	5830	0
224	20241016	174900	159849830	5830	5830	5830	5830	0
225	20241016	174800	159849830	5830	5830	5830	5830	0
226	20241016	174700	159849830	5830	5830	5830	5830	0
227	20241016	174600	159849830	5830	5830	5830	5830	0
228	20241016	174500	159849830	5830	5830	5830	5830	0
229	20241016	174400	159849830	5830	5830	5830	5830	0
230	20241016	174300	159849830	5830	5830	5830	5830	0
231	20241016	174200	159849830	5830	5830	5830	5830	0
232	20241016	174100	159849830	5830	5830	5830	5830	0
233	20241016	174000	159849830	5830	5830	5830	5830	0
234	20241016	173900	159849830	5830	5830	5830	5830	0
235	20241016	173800	159849830	5830	5830	5830	5830	0
236	20241016	173700	159849830	5830	5830	5830	5830	0
237	20241016	173600	159849830	5830	5830	5830	5830	0
238	20241016	173500	159849830	5830	5830	5830	5830	0
239	20241016	173400	159849830	5830	5830	5830	5830	0
240	20241016	173300	159849830	5830	5830	5830	5830	0
241	20241016	173200	159849830	5830	5830	5830	5830	0
242	20241016	173100	159849830	5830	5830	5830	5830	572
243	20241016	173000	159849830	5830	5830	5830	5830	0
244	20241016	172900	159849830	5830	5830	5830	5830	0
245	20241016	172800	159849830	5830	5830	5830	5830	0
246	20241016	172700	159849830	5830	5830	5830	5830	0
247	20241016	172600	159849830	5830	5830	5830	5830	0
248	20241016	172500	159849830	5830	5830	5830	5830	0
249	20241016	172400	159849830	5830	5830	5830	5830	0
250	20241016	172300	159849830	5830	5830	5830	5830	0
251	20241016	172200	159849830	5830	5830	5830	5830	0
252	20241016	172100	159849830	5830	5830	5830	5830	0
253	20241016	172000	159849830	5830	5830	5830	5830	0
254	20241016	171900	159849830	5830	5830	5830	5830	0
255	20241016	171800	159849830	5830	5830	5830	5830	0
256	20241016	171700	159849830	5830	5830	5830	5830	0
257	20241016	171600	159849830	5830	5830	5830	5830	0
258	20241016	171500	159849830	5830	5830	5830	5830	0
259	20241016	171400	159849830	5830	5830	5830	5830	0
260	20241016	171300	159849830	5830	5830	5830	5830	0
261	20241016	171200	159849830	5830	5830	5830	5830	0
262	20241016	171100	159849830	5830	5830	5830	5830	0
263	20241016	171000	159849830	5830	5830	5830	5830	0
264	20241016	170900	159849830	5830	5830	5830	5830	0
265	20241016	170800	159849830	5830	5830	5830	5830	0
266	20241016	170700	159849830	5830	5830	5830	5830	0
267	20241016	170600	159849830	5830	5830	5830	5830	0
268	20241016	170500	159849830	5830	5830	5830	5830	0
269	20241016	170400	159849830	5830	5830	5830	5830	0
270	20241016	170300	159849830	5830	5830	5830	5830	0
271	20241016	170200	159849830	5830	5830	5830	5830	0
272	20241016	170100	159849830	5830	5830	5830	5830	572
273	20241016	170000	159849830	5830	5830	5830	5830	0
274	20241016	165900	159849830	5830	5830	5830	5830	0
275	20241016	165800	159849830	5830	5830	5830	5830	0
276	20241016	165700	159849830	5830	5830	5830	5830	0
277	20241016	165600	159849830	5830	5830	5830	5830	0
278	20241016	165500	159849830	5830	5830	5830	5830	0
279	20241016	165400	159849830	5830	5830	5830	5830	0
280	20241016	165300	159849830	5830	5830	5830	5830	0
281	20241016	165200	159849830	5830	5830	5830	5830	0
282	20241016	165100	159849830	5830	5830	5830	5830	0
283	20241016	165000	159849830	5830	5830	5830	5830	0
284	20241016	164900	159849830	5830	5830	5830	5830	0
285	20241016	164800	159849830	5830	5830	5830	5830	0
286	20241016	164700	159849830	5830	5830	5830	5830	0
287	20241016	164600	159849830	5830	5830	5830	5830	0
288	20241016	164500	159849830	5830	5830	5830	5830	0
289	20241016	164400	159849830	5830	5830	5830	5830	0
290	20241016	164300	159849830	5830	5830	5830	5830	0
291	20241016	164200	159849830	5830	5830	5830	5830	0
292	20241016	164100	159849830	5830	5830	5830	5830	0
293	20241016	164000	159849830	5830	5830	5830	5830	0
294	20241016	163900	159849830	5830	5830	5830	5830	0
295	20241016	163800	159849830	5830	5830	5830	5830	0
296	20241016	163700	159849830	5830	5830	5830	5830	0
297	20241016	163600	159849830	5830	5830	5830	5830	0
298	20241016	163500	159849830	5830	5830	5830	5830	0
299	20241016	163400	159849830	5830	5830	5830	5830	0
300	20241016	163300	159849830	5830	5830	5830	5830	0
301	20241016	163200	159849830	5830	5830	5830	5830	0
302	20241016	163100	159849830	5830	5830	5830	5830	572
303	20241016	163000	159849830	5830	5830	5830	5830	0
304	20241016	162900	159849830	5830	5830	5830	5830	0
305	20241016	162800	159849830	5830	5830	5830	5830	0
306	20241016	162700	159849830	5830	5830	5830	5830	0
307	20241016	162600	159849830	5830	5830	5830	5830	0
308	20241016	162500	159849830	5830	5830	5830	5830	0
309	20241016	162400	159849830	5830	5830	5830	5830	0
310	20241016	162300	159849830	5830	5830	5830	5830	0
311	20241016	162200	159849830	5830	5830	5830	5830	0
312	20241016	162100	159849830	5830	5830	5830	5830	0
313	20241016	162000	159849830	5830	5830	5830	5830	0
314	20241016	161900	159849830	5830	5830	5830	5830	0
315	20241016	161800	159849830	5830	5830	5830	5830	0
316	20241016	161700	159849830	5830	5830	5830	5830	0
317	20241016	161600	159849830	5830	5830	5830	5830	0
318	20241016	161500	159849830	5830	5830	5830	5830	0
319	20241016	161400	159849830	5830	5830	5830	5830	0
320	20241016	161300	159849830	5830	5830	5830	5830	0
321	20241016	161200	159849830	5830	5830	5830	5830	0
322	20241016	161100	159849830	5830	5830	5830	5830	0
323	20241016	161000	159849830	5830	5830	5830	5830	0
324	20241016	160900	159849830	5830	5830	5830	5830	0
325	20241016	160800	159849830	5830	5830	5830	5830	0
326	20241016	160700	159849830	5830	5830	5830	5830	0
327	20241016	160600	159849830	5830	5830	5830	5830	0
328	20241016	160500	159849830	5830	5830	5830	5830	0
329	20241016	160400	159849830	5830	5830	5830	5830	0
330	20241016	160300	159849830	5830	5830	5830	5830	0
331	20241016	160200	159849830	5830	5830	5830	5830	0
332	20241016	160100	159849830	5830	5830	5830	5830	572
333	20241016	160000	159849830	5830	5830	5830	5830	0
334	20241016	155900	159849830	5830	5830	5830	5830	0
335	20241016	155800	159849830	5830	5830	5830	5830	0
336	20241016	155700	159849830	5830	5830	5830	5830	0
337	20241016	155600	159849830	5830	5830	5830	5830	0
338	20241016	155500	159849830	5830	5830	5830	5830	0
339	20241016	155400	159849830	5830	5830	5830	5830	0
340	20241016	155300	159849830	5830	5830	5830	5830	0
341	20241016	155200	159849830	5830	5830	5830	5830	0
342	20241016	155100	159849830	5830	5830	5830	5830	0
343	20241016	155000	159849830	5830	5830	5830	5830	0
344	20241016	154900	159849830	5830	5830	5830	5830	0
345	20241016	154800	159849830	5830	5830	5830	5830	0
346	20241016	154700	159849830	5830	5830	5830	5830	0
347	20241016	154600	159849830	5830	5830	5830	5830	0
348	20241016	154500	159849830	5830	5830	5830	5830	0
349	20241016	154400	159849830	5830	5830	5830	5830	0
350	20241016	154300	159849830	5830	5830	5830	5830	0
351	20241016	154200	159849830	5830	5830	5830	5830	0
352	20241016	154100	159849830	5830	5830	5830	5830	0
353	20241016	154000	159849830	5830	5830	5830	5830	0
354	20241016	153900	159849830	5830	5830	5830	5830	0
355	20241016	153800	159849830	5830	5830	5830	5830	0
356	20241016	153700	159849830	5830	5830	5830	5830	0
357	20241016	153600	159849830	5830	5830	5830	5830	0
358	20241016	153500	159849830	5830	5830	5830	5830	0
359	20241016	153400	159849830	5830	5830	5830	5830	0
360	20241016	153300	159849830	5830	5830	5830	5830	0
361	20241016	153200	159849830	5830	5830	5830	5830	0
362	20241016	153100	159849830	5830	5830	5830	5830	572
363	20241016	153000	159849830	5830	5830	5830	5830	572
364	20241016	152900	156515070	5840	5840	5840	5840	0
365	20241016	152800	156515070	5840	5840	5840	5840	0
366	20241016	152700	156515070	5840	5840	5840	5840	0
367	20241016	152600	156515070	5840	5840	5840	5840	0
368	20241016	152500	156515070	5840	5840	5840	5840	0
369	20241016	152400	156515070	5840	5840	5840	5840	0
370	20241016	152300	156515070	5840	5840	5840	5840	0
371	20241016	152200	156515070	5840	5840	5840	5840	0
372	20241016	152100	156515070	5840	5840	5840	5840	0
373	20241016	152000	156515070	5840	5840	5840	5840	0
374	20241016	151900	156515070	5840	5840	5840	5830	413
375	20241016	151800	154106230	5830	5840	5840	5830	1443
376	20241016	151700	145692790	5840	5850	5850	5840	232
377	20241016	151600	144337060	5860	5860	5860	5860	0
378	20241016	151500	144337060	5860	5860	5860	5860	0
379	20241016	151400	144337060	5860	5860	5860	5860	7
380	20241016	151300	144296040	5850	5850	5850	5850	0
381	20241016	151200	144296040	5850	5850	5850	5850	0
382	20241016	151100	144296040	5850	5850	5850	5850	4
383	20241016	151000	144272640	5840	5840	5850	5840	550
384	20241016	150900	141059560	5850	5850	5850	5850	2
385	20241016	150800	141047860	5850	5850	5850	5850	0
386	20241016	150700	141047860	5850	5850	5850	5850	0
387	20241016	150600	141047860	5850	5850	5850	5850	0
388	20241016	150500	141047860	5850	5850	5850	5850	638
389	20241016	150400	137315560	5850	5850	5850	5850	535
390	20241016	150300	134185810	5850	5850	5850	5850	366
391	20241016	150200	132044710	5830	5830	5830	5830	0
392	20241016	150100	132044710	5830	5830	5830	5830	0
393	20241016	150000	132044710	5830	5840	5840	5830	115
394	20241016	145900	131373160	5840	5840	5840	5840	0
395	20241016	145800	131373160	5840	5840	5840	5840	0
396	20241016	145700	131373160	5840	5840	5840	5840	1
397	20241016	145600	131367320	5850	5850	5850	5850	0
398	20241016	145500	131367320	5850	5850	5850	5850	18
399	20241016	145400	131262020	5850	5850	5850	5850	0
400	20241016	145300	131262020	5850	5850	5850	5850	0
401	20241016	145200	131262020	5850	5850	5850	5850	1
402	20241016	145100	131256170	5830	5830	5830	5830	200
403	20241016	145000	130090170	5830	5830	5830	5830	300
404	20241016	144900	128341170	5830	5840	5840	5830	36
405	20241016	144800	128131250	5840	5840	5840	5840	0
406	20241016	144700	128131250	5840	5840	5840	5840	1
407	20241016	144600	128125410	5840	5840	5840	5840	0
408	20241016	144500	128125410	5840	5840	5840	5840	10
409	20241016	144400	128067010	5850	5850	5850	5850	1
410	20241016	144300	128061160	5850	5850	5850	5850	10
411	20241016	144200	128002660	5850	5850	5850	5850	1
412	20241016	144100	127996810	5850	5850	5850	5850	0
413	20241016	144000	127996810	5850	5850	5850	5850	0
414	20241016	143900	127996810	5850	5850	5850	5850	0
415	20241016	143800	127996810	5850	5850	5850	5850	0
416	20241016	143700	127996810	5850	5850	5850	5850	10
417	20241016	143600	127938310	5830	5830	5830	5830	0
418	20241016	143500	127938310	5830	5830	5830	5830	0
419	20241016	143400	127938310	5830	5830	5830	5830	0
420	20241016	143300	127938310	5830	5830	5830	5830	0
421	20241016	143200	127938310	5830	5830	5830	5830	3
422	20241016	143100	127920820	5830	5840	5840	5830	50
423	20241016	143000	127629300	5850	5850	5850	5850	0
424	20241016	142900	127629300	5850	5850	5850	5850	0
425	20241016	142800	127629300	5850	5850	5850	5850	0
426	20241016	142700	127629300	5850	5830	5850	5830	6
427	20241016	142600	127594300	5830	5830	5830	5830	20
428	20241016	142500	127477700	5840	5840	5840	5840	0
429	20241016	142400	127477700	5840	5840	5840	5840	0
430	20241016	142300	127477700	5840	5840	5840	5840	0
431	20241016	142200	127477700	5840	5850	5850	5840	12
432	20241016	142100	127407610	5850	5850	5850	5850	25
433	20241016	142000	127261360	5840	5840	5840	5840	41
434	20241016	141900	127021920	5840	5840	5840	5840	20
435	20241016	141800	126905120	5850	5840	5850	5840	62
436	20241016	141700	126542940	5840	5840	5840	5840	0
437	20241016	141600	126542940	5840	5840	5840	5840	0
438	20241016	141500	126542940	5840	5840	5840	5840	71
439	20241016	141400	126128300	5840	5840	5840	5840	0
440	20241016	141300	126128300	5840	5840	5840	5840	0
441	20241016	141200	126128300	5840	5840	5840	5840	15
442	20241016	141100	126040700	5830	5830	5830	5830	337
443	20241016	141000	124075990	5830	5830	5830	5830	57
444	20241016	140900	123743680	5840	5840	5840	5840	14
445	20241016	140800	123661920	5840	5840	5840	5840	0
446	20241016	140700	123661920	5840	5840	5840	5840	0
447	20241016	140600	123661920	5840	5840	5840	5840	0
448	20241016	140500	123661920	5840	5840	5840	5840	155
449	20241016	140400	122756720	5850	5850	5850	5850	0
450	20241016	140300	122756720	5850	5850	5850	5850	201
451	20241016	140200	121580870	5850	5850	5850	5850	0
452	20241016	140100	121580870	5850	5850	5850	5850	0
453	20241016	140000	121580870	5850	5850	5850	5850	15
454	20241016	135900	121493120	5850	5850	5850	5850	86
455	20241016	135800	120990020	5840	5840	5840	5840	0
456	20241016	135700	120990020	5840	5840	5840	5840	146
457	20241016	135600	120137380	5830	5830	5830	5830	0
458	20241016	135500	120137380	5830	5830	5830	5830	100
459	20241016	135400	119554380	5840	5840	5840	5840	20
460	20241016	135300	119437580	5840	5840	5840	5840	3
461	20241016	135200	119420060	5840	5840	5840	5840	405
462	20241016	135100	117054860	5840	5840	5840	5840	86
463	20241016	135000	116552620	5840	5840	5840	5840	10
464	20241016	134900	116494220	5830	5830	5830	5830	300
465	20241016	134800	114745220	5840	5840	5840	5840	622
466	20241016	134700	111112740	5850	5850	5850	5850	0
467	20241016	134600	111112740	5850	5850	5850	5850	0
468	20241016	134500	111112740	5850	5850	5850	5850	50
469	20241016	134400	110820240	5850	5850	5850	5850	170
470	20241016	134300	109825740	5850	5850	5850	5850	0
471	20241016	134200	109825740	5850	5850	5850	5850	233
472	20241016	134100	108462690	5850	5850	5850	5850	0
473	20241016	134000	108462690	5850	5850	5850	5850	0
474	20241016	133900	108462690	5850	5850	5850	5850	0
475	20241016	133800	108462690	5850	5850	5850	5850	50
476	20241016	133700	108170190	5880	5880	5880	5880	0
477	20241016	133600	108170190	5880	5880	5880	5880	1
478	20241016	133500	108164310	5860	5860	5860	5860	0
479	20241016	133400	108164310	5860	5860	5860	5860	0
480	20241016	133300	108164310	5860	5860	5860	5860	0
481	20241016	133200	108164310	5860	5860	5860	5860	0
482	20241016	133100	108164310	5860	5860	5860	5860	0
483	20241016	133000	108164310	5860	5850	5860	5850	346
484	20241016	132900	106138250	5850	5850	5850	5850	0
485	20241016	132800	106138250	5850	5860	5860	5850	399
486	20241016	132700	103802100	5860	5860	5860	5860	0
487	20241016	132600	103802100	5860	5860	5860	5860	0
488	20241016	132500	103802100	5860	5860	5860	5860	1
489	20241016	132400	103796240	5880	5880	5880	5880	0
490	20241016	132300	103796240	5880	5880	5880	5880	0
491	20241016	132200	103796240	5880	5880	5880	5880	1
492	20241016	132100	103790360	5850	5850	5850	5850	0
493	20241016	132000	103790360	5850	5870	5870	5850	1000
494	20241016	131900	97922290	5880	5880	5880	5880	36
495	20241016	131800	97710610	5880	5880	5880	5880	0
496	20241016	131700	97710610	5880	5880	5880	5880	20
497	20241016	131600	97593010	5880	5880	5880	5880	100
498	20241016	131500	97005010	5880	5880	5880	5880	0
499	20241016	131400	97005010	5880	5880	5880	5880	2
500	20241016	131300	96993250	5890	5890	5890	5890	0
501	20241016	131200	96993250	5890	5890	5890	5890	0
502	20241016	131100	96993250	5890	5890	5890	5890	0
503	20241016	131000	96993250	5890	5890	5890	5890	0
504	20241016	130900	96993250	5890	5890	5890	5890	0
505	20241016	130800	96993250	5890	5890	5890	5890	0
506	20241016	130700	96993250	5890	5870	5890	5870	120
507	20241016	130600	96286850	5870	5870	5870	5870	0
508	20241016	130500	96286850	5870	5870	5870	5870	0
509	20241016	130400	96286850	5870	5870	5870	5870	0
510	20241016	130300	96286850	5870	5870	5870	5870	0
511	20241016	130200	96286850	5870	5870	5870	5870	2
512	20241016	130100	96275110	5880	5880	5880	5880	0
513	20241016	130000	96275110	5880	5880	5880	5880	110
514	20241016	125900	95628310	5900	5900	5900	5900	2
515	20241016	125800	95616510	5860	5860	5860	5860	18
516	20241016	125700	95511030	5890	5870	5890	5870	8
517	20241016	125600	95464010	5870	5870	5870	5870	0
518	20241016	125500	95464010	5870	5870	5870	5870	0
519	20241016	125400	95464010	5870	5870	5870	5870	260
520	20241016	125300	93937810	5860	5860	5860	5860	0
521	20241016	125200	93937810	5860	5860	5860	5860	2
522	20241016	125100	93926090	5860	5860	5860	5860	1
523	20241016	125000	93920230	5840	5840	5840	5840	0
524	20241016	124900	93920230	5840	5840	5840	5840	0
525	20241016	124800	93920230	5840	5840	5840	5840	0
526	20241016	124700	93920230	5840	5840	5840	5840	0
527	20241016	124600	93920230	5840	5840	5840	5840	0
528	20241016	124500	93920230	5840	5840	5840	5840	0
529	20241016	124400	93920230	5840	5840	5840	5840	0
530	20241016	124300	93920230	5840	5840	5840	5840	1
531	20241016	124200	93914390	5840	5840	5840	5840	200
532	20241016	124100	92746390	5850	5850	5850	5850	251
533	20241016	124000	91278040	5860	5860	5860	5860	0
534	20241016	123900	91278040	5860	5860	5860	5860	0
535	20241016	123800	91278040	5860	5860	5860	5860	0
536	20241016	123700	91278040	5860	5870	5870	5860	20
537	20241016	123600	91160740	5880	5860	5880	5860	21
538	20241016	123500	91037660	5870	5870	5870	5870	10
539	20241016	123400	90978960	5880	5880	5880	5880	1
540	20241016	123300	90973080	5880	5880	5880	5880	29
541	20241016	123200	90802560	5880	5880	5880	5880	0
542	20241016	123100	90802560	5880	5880	5880	5880	13
543	20241016	123000	90726120	5870	5870	5870	5870	0
544	20241016	122900	90726120	5870	5870	5870	5870	129
545	20241016	122800	89968890	5850	5850	5850	5850	0
546	20241016	122700	89968890	5850	5850	5850	5850	0
547	20241016	122600	89968890	5850	5850	5850	5850	0
548	20241016	122500	89968890	5850	5850	5850	5850	0
549	20241016	122400	89968890	5850	5850	5850	5850	0
550	20241016	122300	89968890	5850	5850	5850	5850	0
551	20241016	122200	89968890	5850	5850	5850	5850	1
552	20241016	122100	89963040	5850	5850	5850	5850	0
553	20241016	122000	89963040	5850	5850	5850	5850	0
554	20241016	121900	89963040	5850	5850	5850	5850	0
555	20241016	121800	89963040	5850	5850	5850	5850	0
556	20241016	121700	89963040	5850	5850	5850	5850	115
557	20241016	121600	89290290	5850	5850	5850	5850	0
558	20241016	121500	89290290	5850	5850	5850	5850	0
559	20241016	121400	89290290	5850	5850	5850	5850	2
560	20241016	121300	89278590	5870	5870	5870	5870	0
561	20241016	121200	89278590	5870	5870	5870	5870	5
562	20241016	121100	89249240	5820	5820	5820	5820	1
563	20241016	121000	89243420	5820	5820	5820	5820	32
564	20241016	120900	89057180	5820	5820	5820	5820	0
565	20241016	120800	89057180	5820	5820	5820	5820	0
566	20241016	120700	89057180	5820	5820	5820	5820	0
567	20241016	120600	89057180	5820	5820	5820	5820	0
568	20241016	120500	89057180	5820	5870	5870	5820	622
569	20241016	120400	85428490	5870	5870	5870	5870	0
570	20241016	120300	85428490	5870	5870	5870	5870	0
571	20241016	120200	85428490	5870	5870	5870	5870	0
572	20241016	120100	85428490	5870	5870	5870	5870	0
573	20241016	120000	85428490	5870	5870	5870	5870	0
574	20241016	115900	85428490	5870	5870	5870	5870	0
575	20241016	115800	85428490	5870	5870	5870	5870	0
576	20241016	115700	85428490	5870	5870	5870	5870	0
577	20241016	115600	85428490	5870	5870	5870	5870	5
578	20241016	115500	85399140	5870	5870	5870	5870	0
579	20241016	115400	85399140	5870	5870	5870	5870	0
580	20241016	115300	85399140	5870	5870	5870	5870	10
581	20241016	115200	85340440	5880	5880	5880	5880	0
582	20241016	115100	85340440	5880	5880	5880	5880	0
583	20241016	115000	85340440	5880	5880	5880	5880	5
584	20241016	114900	85311040	5850	5850	5850	5850	20
585	20241016	114800	85194040	5870	5870	5870	5870	0
586	20241016	114700	85194040	5870	5870	5870	5870	0
587	20241016	114600	85194040	5870	5870	5870	5870	0
588	20241016	114500	85194040	5870	5870	5870	5870	0
589	20241016	114400	85194040	5870	5870	5870	5870	0
590	20241016	114300	85194040	5870	5870	5870	5870	0
591	20241016	114200	85194040	5870	5870	5870	5870	200
592	20241016	114100	84020040	5880	5860	5880	5860	69
593	20241016	114000	83614520	5860	5860	5860	5860	0
594	20241016	113900	83614520	5860	5860	5860	5860	2
595	20241016	113800	83602800	5830	5840	5840	5830	20
596	20241016	113700	83486180	5830	5830	5830	5830	0
597	20241016	113600	83486180	5830	5830	5830	5830	0
598	20241016	113500	83486180	5830	5830	5830	5830	2
599	20241016	113400	83474520	5830	5830	5830	5830	0
600	20241016	113300	83474520	5830	5840	5840	5830	500
601	20241016	113200	80556480	5840	5840	5840	5840	0
602	20241016	113100	80556480	5840	5840	5840	5840	34
603	20241016	113000	80357920	5870	5870	5870	5870	70
604	20241016	112900	79947020	5870	5870	5870	5870	0
605	20241016	112800	79947020	5870	5870	5870	5870	0
606	20241016	112700	79947020	5870	5870	5870	5870	0
607	20241016	112600	79947020	5870	5870	5870	5870	0
608	20241016	112500	79947020	5870	5870	5870	5870	0
609	20241016	112400	79947020	5870	5870	5870	5870	0
610	20241016	112300	79947020	5870	5870	5870	5870	1
611	20241016	112200	79941150	5840	5850	5850	5840	557
612	20241016	112100	76685420	5850	5850	5850	5850	145
613	20241016	112000	75837170	5850	5850	5850	5850	0
614	20241016	111900	75837170	5850	5850	5850	5850	0
615	20241016	111800	75837170	5850	5850	5850	5850	0
616	20241016	111700	75837170	5850	5850	5850	5850	0
617	20241016	111600	75837170	5850	5850	5850	5850	0
618	20241016	111500	75837170	5850	5850	5850	5850	1
619	20241016	111400	75831320	5850	5850	5850	5850	0
620	20241016	111300	75831320	5850	5850	5850	5850	35
621	20241016	111200	75626570	5850	5850	5850	5850	0
622	20241016	111100	75626570	5850	5850	5850	5850	0
623	20241016	111000	75626570	5850	5850	5850	5850	0
624	20241016	110900	75626570	5850	5850	5850	5850	0
625	20241016	110800	75626570	5850	5850	5850	5850	0
626	20241016	110700	75626570	5850	5850	5850	5850	1
627	20241016	110600	75620720	5850	5850	5850	5850	0
628	20241016	110500	75620720	5850	5850	5850	5850	0
629	20241016	110400	75620720	5850	5860	5860	5850	750
630	20241016	110300	71233190	5860	5880	5880	5860	530
631	20241016	110200	68126260	5880	5880	5880	5880	0
632	20241016	110100	68126260	5880	5890	5890	5880	211
633	20241016	110000	66885380	5900	5900	5900	5900	0
634	20241016	105900	66885380	5900	5900	5900	5900	1
635	20241016	105800	66879480	5900	5900	5900	5900	150
636	20241016	105700	65994480	5900	5900	5900	5900	0
637	20241016	105600	65994480	5900	5900	5900	5900	3
638	20241016	105500	65976780	5900	5900	5900	5900	0
639	20241016	105400	65976780	5900	5900	5900	5900	0
640	20241016	105300	65976780	5900	5900	5900	5900	0
641	20241016	105200	65976780	5900	5900	5900	5900	70
642	20241016	105100	65563780	5900	5900	5900	5900	1
643	20241016	105000	65557880	5900	5900	5900	5900	0
644	20241016	104900	65557880	5900	5900	5900	5900	64
645	20241016	104800	65180280	5900	5900	5900	5900	0
646	20241016	104700	65180280	5900	5900	5900	5900	0
647	20241016	104600	65180280	5900	5900	5900	5900	0
648	20241016	104500	65180280	5900	5900	5900	5900	0
649	20241016	104400	65180280	5900	5900	5900	5900	2
650	20241016	104300	65168480	5900	5900	5900	5900	1
651	20241016	104200	65162580	5900	5900	5900	5900	1
652	20241016	104100	65156680	5920	5920	5920	5920	201
653	20241016	104000	63966760	5910	5910	5910	5910	202
654	20241016	103900	62772940	5900	5890	5900	5890	54
655	20241016	103800	62454380	5890	5880	5890	5880	135
656	20241016	103700	61660010	5890	5890	5890	5890	30
657	20241016	103600	61483310	5890	5890	5890	5890	50
658	20241016	103500	61188810	5870	5870	5870	5870	0
659	20241016	103400	61188810	5870	5890	5890	5870	115
660	20241016	103300	60513560	5880	5880	5880	5880	0
661	20241016	103200	60513560	5880	5880	5880	5880	0
662	20241016	103100	60513560	5880	5880	5880	5880	0
663	20241016	103000	60513560	5880	5880	5880	5880	0
664	20241016	102900	60513560	5880	5880	5880	5880	130
665	20241016	102800	59749160	5880	5880	5880	5880	24
666	20241016	102700	59608040	5880	5880	5880	5880	0
667	20241016	102600	59608040	5880	5890	5890	5880	24
668	20241016	102500	59466910	5880	5900	5900	5880	1294
669	20241016	102400	51833470	5890	5890	5890	5890	0
670	20241016	102300	51833470	5890	5890	5890	5890	30
671	20241016	102200	51656770	5880	5880	5880	5880	0
672	20241016	102100	51656770	5880	5880	5880	5880	0
673	20241016	102000	51656770	5880	5900	5900	5880	102
674	20241016	101900	51055010	5900	5900	5900	5900	0
675	20241016	101800	51055010	5900	5900	5900	5900	1
676	20241016	101700	51049110	5900	5900	5900	5900	1
677	20241016	101600	51043210	5900	5910	5910	5900	247
678	20241016	101500	49585900	5910	5910	5910	5910	0
679	20241016	101400	49585900	5910	5910	5910	5910	175
680	20241016	101300	48551650	5910	5910	5910	5910	0
681	20241016	101200	48551650	5910	5910	5910	5910	30
682	20241016	101100	48374350	5910	5900	5910	5900	101
683	20241016	101000	47777450	5910	5900	5910	5900	29
684	20241016	100900	47606150	5900	5890	5900	5890	444
685	20241016	100800	44990780	5880	5880	5880	5880	40
686	20241016	100700	44755580	5890	5890	5890	5890	10
687	20241016	100600	44696680	5890	5890	5890	5890	1
688	20241016	100500	44690790	5880	5880	5880	5880	51
689	20241016	100400	44390910	5880	5880	5880	5880	0
690	20241016	100300	44390910	5880	5860	5880	5850	121
691	20241016	100200	43681140	5870	5870	5870	5870	0
692	20241016	100100	43681140	5870	5860	5870	5860	238
693	20241016	100000	42285090	5860	5860	5860	5860	200
694	20241016	095900	41113090	5860	5860	5860	5860	0
695	20241016	095800	41113090	5860	5860	5860	5860	0
696	20241016	095700	41113090	5860	5860	5860	5860	20
697	20241016	095600	40995890	5860	5850	5860	5850	28
698	20241016	095500	40831890	5850	5850	5850	5850	0
699	20241016	095400	40831890	5850	5870	5870	5850	6
700	20241016	095300	40796770	5850	5850	5850	5850	13
701	20241016	095200	40720720	5850	5850	5850	5850	52
702	20241016	095100	40416520	5850	5850	5850	5850	20
703	20241016	095000	40299520	5890	5870	5890	5850	153
704	20241016	094900	39402570	5890	5890	5890	5850	1511
705	20241016	094800	30557020	5900	5900	5900	5900	12
706	20241016	094700	30486220	5910	5910	5910	5910	0
707	20241016	094600	30486220	5910	5910	5910	5910	1
708	20241016	094500	30480310	5910	5910	5910	5910	0
709	20241016	094400	30480310	5910	5910	5910	5910	2
710	20241016	094300	30468490	5910	5920	5920	5910	3
711	20241016	094200	30450740	5920	5880	5920	5880	26
712	20241016	094100	30296860	5880	5880	5880	5880	8
713	20241016	094000	30249820	5880	5880	5880	5880	28
714	20241016	093900	30085180	5880	5880	5880	5880	0
715	20241016	093800	30085180	5880	5880	5880	5860	199
716	20241016	093700	28915740	5880	5880	5880	5880	10
717	20241016	093600	28856940	5860	5860	5860	5860	0
718	20241016	093500	28856940	5860	5860	5860	5860	34
719	20241016	093400	28657700	5850	5870	5870	5850	797
720	20241016	093300	23988440	5880	5880	5880	5880	0
721	20241016	093200	23988440	5880	5880	5880	5880	0
722	20241016	093100	23988440	5880	5860	5880	5860	28
723	20241016	093000	23824340	5880	5880	5880	5880	0
724	20241016	092900	23824340	5880	5880	5880	5880	21
725	20241016	092800	23700860	5860	5870	5870	5860	55
726	20241016	092700	23378130	5860	5870	5870	5860	44
727	20241016	092600	23120050	5880	5880	5880	5880	1
728	20241016	092500	23114170	5880	5880	5880	5880	0
729	20241016	092400	23114170	5880	5870	5880	5870	200
730	20241016	092300	21939580	5870	5870	5870	5870	0
731	20241016	092200	21939580	5870	5870	5870	5870	122
732	20241016	092100	21223440	5860	5860	5860	5860	2
733	20241016	092000	21211720	5860	5860	5860	5860	15
734	20241016	091900	21123820	5850	5850	5850	5850	605
735	20241016	091800	17584570	5850	5850	5850	5850	315
736	20241016	091700	15741820	5850	5850	5850	5850	1
737	20241016	091600	15735970	5860	5860	5860	5860	80
738	20241016	091500	15267170	5860	5860	5860	5860	91
739	20241016	091400	14733910	5870	5870	5870	5870	10
740	20241016	091300	14675210	5860	5860	5860	5860	196
741	20241016	091200	13526650	5860	5860	5860	5860	100
742	20241016	091100	12940650	5860	5860	5860	5860	3
743	20241016	091000	12923070	5880	5860	5880	5860	58
744	20241016	090900	12582990	5860	5910	5910	5850	427
745	20241016	090800	10079870	5880	5890	5890	5880	216
746	20241016	090700	8809630	5870	5850	5870	5850	217
747	20241016	090600	7539120	5820	5820	5820	5820	50
748	20241016	090500	7248120	5850	5820	5850	5820	21
749	20241016	090400	7125570	5810	5810	5810	5810	170
750	20241016	090300	6137870	5810	5800	5810	5800	23
751	20241016	090200	6004270	5800	5830	5830	5800	250
752	20241016	090100	4548270	5830	5960	5960	5820	426
753	20241016	090000	2051800	5800	5930	5930	5800	348