KissMeData/066590/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194500	252950065	2985	2985	2985	2985	1309
3	20241016	194400	252950065	2985	2985	2985	2985	0
4	20241016	194300	252950065	2985	2985	2985	2985	0
5	20241016	194200	252950065	2985	2985	2985	2985	0
6	20241016	194100	252950065	2985	2985	2985	2985	0
7	20241016	194000	252950065	2985	2985	2985	2985	0
8	20241016	193900	252950065	2985	2985	2985	2985	0
9	20241016	193800	252950065	2985	2985	2985	2985	0
10	20241016	193700	252950065	2985	2985	2985	2985	0
11	20241016	193600	252950065	2985	2985	2985	2985	0
12	20241016	193500	252950065	2985	2985	2985	2985	0
13	20241016	193400	252950065	2985	2985	2985	2985	0
14	20241016	193300	252950065	2985	2985	2985	2985	0
15	20241016	193200	252950065	2985	2985	2985	2985	0
16	20241016	193100	252950065	2985	2985	2985	2985	0
17	20241016	193000	252950065	2985	2985	2985	2985	0
18	20241016	192900	252950065	2985	2985	2985	2985	0
19	20241016	192800	252950065	2985	2985	2985	2985	0
20	20241016	192700	252950065	2985	2985	2985	2985	0
21	20241016	192600	252950065	2985	2985	2985	2985	0
22	20241016	192500	252950065	2985	2985	2985	2985	0
23	20241016	192400	252950065	2985	2985	2985	2985	0
24	20241016	192300	252950065	2985	2985	2985	2985	0
25	20241016	192200	252950065	2985	2985	2985	2985	0
26	20241016	192100	252950065	2985	2985	2985	2985	0
27	20241016	192000	252950065	2985	2985	2985	2985	0
28	20241016	191900	252950065	2985	2985	2985	2985	0
29	20241016	191800	252950065	2985	2985	2985	2985	0
30	20241016	191700	252950065	2985	2985	2985	2985	0
31	20241016	191600	252950065	2985	2985	2985	2985	0
32	20241016	191500	252950065	2985	2985	2985	2985	1309
33	20241016	191400	252950065	2985	2985	2985	2985	0
34	20241016	191300	252950065	2985	2985	2985	2985	0
35	20241016	191200	252950065	2985	2985	2985	2985	0
36	20241016	191100	252950065	2985	2985	2985	2985	0
37	20241016	191000	252950065	2985	2985	2985	2985	0
38	20241016	190900	252950065	2985	2985	2985	2985	0
39	20241016	190800	252950065	2985	2985	2985	2985	0
40	20241016	190700	252950065	2985	2985	2985	2985	0
41	20241016	190600	252950065	2985	2985	2985	2985	0
42	20241016	190500	252950065	2985	2985	2985	2985	0
43	20241016	190400	252950065	2985	2985	2985	2985	0
44	20241016	190300	252950065	2985	2985	2985	2985	0
45	20241016	190200	252950065	2985	2985	2985	2985	0
46	20241016	190100	252950065	2985	2985	2985	2985	0
47	20241016	190000	252950065	2985	2985	2985	2985	0
48	20241016	185900	252950065	2985	2985	2985	2985	0
49	20241016	185800	252950065	2985	2985	2985	2985	0
50	20241016	185700	252950065	2985	2985	2985	2985	0
51	20241016	185600	252950065	2985	2985	2985	2985	0
52	20241016	185500	252950065	2985	2985	2985	2985	0
53	20241016	185400	252950065	2985	2985	2985	2985	0
54	20241016	185300	252950065	2985	2985	2985	2985	0
55	20241016	185200	252950065	2985	2985	2985	2985	0
56	20241016	185100	252950065	2985	2985	2985	2985	0
57	20241016	185000	252950065	2985	2985	2985	2985	0
58	20241016	184900	252950065	2985	2985	2985	2985	0
59	20241016	184800	252950065	2985	2985	2985	2985	0
60	20241016	184700	252950065	2985	2985	2985	2985	0
61	20241016	184600	252950065	2985	2985	2985	2985	0
62	20241016	184500	252950065	2985	2985	2985	2985	1309
63	20241016	184400	252950065	2985	2985	2985	2985	0
64	20241016	184300	252950065	2985	2985	2985	2985	0
65	20241016	184200	252950065	2985	2985	2985	2985	0
66	20241016	184100	252950065	2985	2985	2985	2985	0
67	20241016	184000	252950065	2985	2985	2985	2985	0
68	20241016	183900	252950065	2985	2985	2985	2985	0
69	20241016	183800	252950065	2985	2985	2985	2985	0
70	20241016	183700	252950065	2985	2985	2985	2985	0
71	20241016	183600	252950065	2985	2985	2985	2985	0
72	20241016	183500	252950065	2985	2985	2985	2985	0
73	20241016	183400	252950065	2985	2985	2985	2985	0
74	20241016	183300	252950065	2985	2985	2985	2985	0
75	20241016	183200	252950065	2985	2985	2985	2985	0
76	20241016	183100	252950065	2985	2985	2985	2985	0
77	20241016	183000	252950065	2985	2985	2985	2985	0
78	20241016	182900	252950065	2985	2985	2985	2985	0
79	20241016	182800	252950065	2985	2985	2985	2985	0
80	20241016	182700	252950065	2985	2985	2985	2985	0
81	20241016	182600	252950065	2985	2985	2985	2985	0
82	20241016	182500	252950065	2985	2985	2985	2985	0
83	20241016	182400	252950065	2985	2985	2985	2985	0
84	20241016	182300	252950065	2985	2985	2985	2985	0
85	20241016	182200	252950065	2985	2985	2985	2985	0
86	20241016	182100	252950065	2985	2985	2985	2985	0
87	20241016	182000	252950065	2985	2985	2985	2985	0
88	20241016	181900	252950065	2985	2985	2985	2985	0
89	20241016	181800	252950065	2985	2985	2985	2985	0
90	20241016	181700	252950065	2985	2985	2985	2985	0
91	20241016	181600	252950065	2985	2985	2985	2985	0
92	20241016	181500	252950065	2985	2985	2985	2985	1309
93	20241016	181400	252950065	2985	2985	2985	2985	0
94	20241016	181300	252950065	2985	2985	2985	2985	0
95	20241016	181200	252950065	2985	2985	2985	2985	0
96	20241016	181100	252950065	2985	2985	2985	2985	0
97	20241016	181000	252950065	2985	2985	2985	2985	0
98	20241016	180900	252950065	2985	2985	2985	2985	0
99	20241016	180800	252950065	2985	2985	2985	2985	0
100	20241016	180700	252950065	2985	2985	2985	2985	0
101	20241016	180600	252950065	2985	2985	2985	2985	0
102	20241016	180500	252950065	2985	2985	2985	2985	0
103	20241016	180400	252950065	2985	2985	2985	2985	0
104	20241016	180300	252950065	2985	2985	2985	2985	0
105	20241016	180200	252950065	2985	2985	2985	2985	0
106	20241016	180100	252950065	2985	2985	2985	2985	0
107	20241016	180000	252950065	2985	2985	2985	2985	0
108	20241016	175900	252950065	2985	2985	2985	2985	0
109	20241016	175800	252950065	2985	2985	2985	2985	0
110	20241016	175700	252950065	2985	2985	2985	2985	0
111	20241016	175600	252950065	2985	2985	2985	2985	0
112	20241016	175500	252950065	2985	2985	2985	2985	0
113	20241016	175400	252950065	2985	2985	2985	2985	0
114	20241016	175300	252950065	2985	2985	2985	2985	0
115	20241016	175200	252950065	2985	2985	2985	2985	0
116	20241016	175100	252950065	2985	2985	2985	2985	0
117	20241016	175000	252950065	2985	2985	2985	2985	0
118	20241016	174900	252950065	2985	2985	2985	2985	0
119	20241016	174800	252950065	2985	2985	2985	2985	0
120	20241016	174700	252950065	2985	2985	2985	2985	0
121	20241016	174600	252950065	2985	2985	2985	2985	0
122	20241016	174500	252950065	2985	2985	2985	2985	1309
123	20241016	174400	252950065	2985	2985	2985	2985	0
124	20241016	174300	252950065	2985	2985	2985	2985	0
125	20241016	174200	252950065	2985	2985	2985	2985	0
126	20241016	174100	252950065	2985	2985	2985	2985	0
127	20241016	174000	252950065	2985	2985	2985	2985	0
128	20241016	173900	252950065	2985	2985	2985	2985	0
129	20241016	173800	252950065	2985	2985	2985	2985	0
130	20241016	173700	252950065	2985	2985	2985	2985	0
131	20241016	173600	252950065	2985	2985	2985	2985	0
132	20241016	173500	252950065	2985	2985	2985	2985	0
133	20241016	173400	252950065	2985	2985	2985	2985	0
134	20241016	173300	252950065	2985	2985	2985	2985	0
135	20241016	173200	252950065	2985	2985	2985	2985	0
136	20241016	173100	252950065	2985	2985	2985	2985	0
137	20241016	173000	252950065	2985	2985	2985	2985	0
138	20241016	172900	252950065	2985	2985	2985	2985	0
139	20241016	172800	252950065	2985	2985	2985	2985	0
140	20241016	172700	252950065	2985	2985	2985	2985	0
141	20241016	172600	252950065	2985	2985	2985	2985	0
142	20241016	172500	252950065	2985	2985	2985	2985	0
143	20241016	172400	252950065	2985	2985	2985	2985	0
144	20241016	172300	252950065	2985	2985	2985	2985	0
145	20241016	172200	252950065	2985	2985	2985	2985	0
146	20241016	172100	252950065	2985	2985	2985	2985	0
147	20241016	172000	252950065	2985	2985	2985	2985	0
148	20241016	171900	252950065	2985	2985	2985	2985	0
149	20241016	171800	252950065	2985	2985	2985	2985	0
150	20241016	171700	252950065	2985	2985	2985	2985	0
151	20241016	171600	252950065	2985	2985	2985	2985	0
152	20241016	171500	252950065	2985	2985	2985	2985	1309
153	20241016	171400	252950065	2985	2985	2985	2985	0
154	20241016	171300	252950065	2985	2985	2985	2985	0
155	20241016	171200	252950065	2985	2985	2985	2985	0
156	20241016	171100	252950065	2985	2985	2985	2985	0
157	20241016	171000	252950065	2985	2985	2985	2985	0
158	20241016	170900	252950065	2985	2985	2985	2985	0
159	20241016	170800	252950065	2985	2985	2985	2985	0
160	20241016	170700	252950065	2985	2985	2985	2985	0
161	20241016	170600	252950065	2985	2985	2985	2985	0
162	20241016	170500	252950065	2985	2985	2985	2985	0
163	20241016	170400	252950065	2985	2985	2985	2985	0
164	20241016	170300	252950065	2985	2985	2985	2985	0
165	20241016	170200	252950065	2985	2985	2985	2985	0
166	20241016	170100	252950065	2985	2985	2985	2985	0
167	20241016	170000	252950065	2985	2985	2985	2985	0
168	20241016	165900	252950065	2985	2985	2985	2985	0
169	20241016	165800	252950065	2985	2985	2985	2985	0
170	20241016	165700	252950065	2985	2985	2985	2985	0
171	20241016	165600	252950065	2985	2985	2985	2985	0
172	20241016	165500	252950065	2985	2985	2985	2985	0
173	20241016	165400	252950065	2985	2985	2985	2985	0
174	20241016	165300	252950065	2985	2985	2985	2985	0
175	20241016	165200	252950065	2985	2985	2985	2985	0
176	20241016	165100	252950065	2985	2985	2985	2985	0
177	20241016	165000	252950065	2985	2985	2985	2985	0
178	20241016	164900	252950065	2985	2985	2985	2985	0
179	20241016	164800	252950065	2985	2985	2985	2985	0
180	20241016	164700	252950065	2985	2985	2985	2985	0
181	20241016	164600	252950065	2985	2985	2985	2985	0
182	20241016	164500	252950065	2985	2985	2985	2985	1309
183	20241016	164400	252950065	2985	2985	2985	2985	0
184	20241016	164300	252950065	2985	2985	2985	2985	0
185	20241016	164200	252950065	2985	2985	2985	2985	0
186	20241016	164100	252950065	2985	2985	2985	2985	0
187	20241016	164000	252950065	2985	2985	2985	2985	0
188	20241016	163900	252950065	2985	2985	2985	2985	0
189	20241016	163800	252950065	2985	2985	2985	2985	0
190	20241016	163700	252950065	2985	2985	2985	2985	0
191	20241016	163600	252950065	2985	2985	2985	2985	0
192	20241016	163500	252950065	2985	2985	2985	2985	0
193	20241016	163400	252950065	2985	2985	2985	2985	0
194	20241016	163300	252950065	2985	2985	2985	2985	0
195	20241016	163200	252950065	2985	2985	2985	2985	0
196	20241016	163100	252950065	2985	2985	2985	2985	0
197	20241016	163000	252950065	2985	2985	2985	2985	0
198	20241016	162900	252950065	2985	2985	2985	2985	0
199	20241016	162800	252950065	2985	2985	2985	2985	0
200	20241016	162700	252950065	2985	2985	2985	2985	0
201	20241016	162600	252950065	2985	2985	2985	2985	0
202	20241016	162500	252950065	2985	2985	2985	2985	0
203	20241016	162400	252950065	2985	2985	2985	2985	0
204	20241016	162300	252950065	2985	2985	2985	2985	0
205	20241016	162200	252950065	2985	2985	2985	2985	0
206	20241016	162100	252950065	2985	2985	2985	2985	0
207	20241016	162000	252950065	2985	2985	2985	2985	0
208	20241016	161900	252950065	2985	2985	2985	2985	0
209	20241016	161800	252950065	2985	2985	2985	2985	0
210	20241016	161700	252950065	2985	2985	2985	2985	0
211	20241016	161600	252950065	2985	2985	2985	2985	0
212	20241016	161500	252950065	2985	2985	2985	2985	1309
213	20241016	161400	252950065	2985	2985	2985	2985	0
214	20241016	161300	252950065	2985	2985	2985	2985	0
215	20241016	161200	252950065	2985	2985	2985	2985	0
216	20241016	161100	252950065	2985	2985	2985	2985	0
217	20241016	161000	252950065	2985	2985	2985	2985	0
218	20241016	160900	252950065	2985	2985	2985	2985	0
219	20241016	160800	252950065	2985	2985	2985	2985	0
220	20241016	160700	252950065	2985	2985	2985	2985	0
221	20241016	160600	252950065	2985	2985	2985	2985	0
222	20241016	160500	252950065	2985	2985	2985	2985	0
223	20241016	160400	252950065	2985	2985	2985	2985	0
224	20241016	160300	252950065	2985	2985	2985	2985	0
225	20241016	160200	252950065	2985	2985	2985	2985	0
226	20241016	160100	252950065	2985	2985	2985	2985	0
227	20241016	160000	252950065	2985	2985	2985	2985	0
228	20241016	155900	252950065	2985	2985	2985	2985	0
229	20241016	155800	252950065	2985	2985	2985	2985	0
230	20241016	155700	252950065	2985	2985	2985	2985	0
231	20241016	155600	252950065	2985	2985	2985	2985	0
232	20241016	155500	252950065	2985	2985	2985	2985	0
233	20241016	155400	252950065	2985	2985	2985	2985	0
234	20241016	155300	252950065	2985	2985	2985	2985	0
235	20241016	155200	252950065	2985	2985	2985	2985	0
236	20241016	155100	252950065	2985	2985	2985	2985	0
237	20241016	155000	252950065	2985	2985	2985	2985	0
238	20241016	154900	252950065	2985	2985	2985	2985	0
239	20241016	154800	252950065	2985	2985	2985	2985	0
240	20241016	154700	252950065	2985	2985	2985	2985	0
241	20241016	154600	252950065	2985	2985	2985	2985	0
242	20241016	154500	252950065	2985	2985	2985	2985	1309
243	20241016	154400	252950065	2985	2985	2985	2985	0
244	20241016	154300	252950065	2985	2985	2985	2985	0
245	20241016	154200	252950065	2985	2985	2985	2985	0
246	20241016	154100	252950065	2985	2985	2985	2985	0
247	20241016	154000	252950065	2985	2985	2985	2985	0
248	20241016	153900	252950065	2985	2985	2985	2985	0
249	20241016	153800	252950065	2985	2985	2985	2985	0
250	20241016	153700	252950065	2985	2985	2985	2985	0
251	20241016	153600	252950065	2985	2985	2985	2985	0
252	20241016	153500	252950065	2985	2985	2985	2985	0
253	20241016	153400	252950065	2985	2985	2985	2985	0
254	20241016	153300	252950065	2985	2985	2985	2985	0
255	20241016	153200	252950065	2985	2985	2985	2985	0
256	20241016	153100	252950065	2985	2985	2985	2985	0
257	20241016	153000	252950065	2985	2985	2985	2985	1309
258	20241016	152900	249042700	2985	2985	2985	2985	0
259	20241016	152800	249042700	2985	2985	2985	2985	0
260	20241016	152700	249042700	2985	2985	2985	2985	0
261	20241016	152600	249042700	2985	2985	2985	2985	0
262	20241016	152500	249042700	2985	2985	2985	2985	0
263	20241016	152400	249042700	2985	2985	2985	2985	0
264	20241016	152300	249042700	2985	2985	2985	2985	0
265	20241016	152200	249042700	2985	2985	2985	2985	0
266	20241016	152100	249042700	2985	2985	2985	2985	0
267	20241016	152000	249042700	2985	2985	2985	2985	0
268	20241016	151900	249042700	2985	2985	2985	2985	101
269	20241016	151800	248741215	2985	2990	2990	2985	40
270	20241016	151700	248621665	2990	2990	2990	2990	0
271	20241016	151600	248621665	2990	2995	3000	2990	4
272	20241016	151500	248609680	3000	3000	3000	3000	0
273	20241016	151400	248609680	3000	3000	3000	3000	0
274	20241016	151300	248609680	3000	3000	3000	3000	0
275	20241016	151200	248609680	3000	3000	3000	3000	0
276	20241016	151100	248609680	3000	3000	3000	3000	1
277	20241016	151000	248606680	2990	2990	2990	2990	0
278	20241016	150900	248606680	2990	2990	2990	2990	360
279	20241016	150800	247530280	2990	2990	2990	2990	265
280	20241016	150700	246737930	2985	2990	2990	2985	760
281	20241016	150600	244469315	2985	2990	2990	2985	1918
282	20241016	150500	238739225	2980	2980	2980	2980	0
283	20241016	150400	238739225	2980	2980	2980	2980	900
284	20241016	150300	236057225	2980	2980	2980	2980	657
285	20241016	150200	234099365	2980	2975	2980	2975	1002
286	20241016	150100	231118405	2980	2980	2980	2980	264
287	20241016	150000	230331685	2980	2985	2985	2975	3968
288	20241016	145900	218506775	2985	2985	2985	2985	55
289	20241016	145800	218342600	2985	2985	2985	2985	0
290	20241016	145700	218342600	2985	2980	2985	2980	248
291	20241016	145600	217603235	2990	2980	2990	2980	1229
292	20241016	145500	213940805	2985	2990	2990	2985	1417
293	20241016	145400	209710985	2990	2990	2990	2990	100
294	20241016	145300	209411985	2990	2990	2990	2990	0
295	20241016	145200	209411985	2990	2990	2990	2990	1
296	20241016	145100	209408995	2990	2990	2990	2990	34
297	20241016	145000	209307335	2990	2990	2990	2990	906
298	20241016	144900	206598395	2990	2995	2995	2990	2000
299	20241016	144800	200618390	2995	2995	2995	2995	0
300	20241016	144700	200618390	2995	2995	2995	2995	5
301	20241016	144600	200603415	2995	2995	2995	2995	149
302	20241016	144500	200157160	3005	3005	3005	3005	0
303	20241016	144400	200157160	3005	3005	3005	3005	0
304	20241016	144300	200157160	3005	3005	3005	3005	0
305	20241016	144200	200157160	3005	3005	3005	3005	0
306	20241016	144100	200157160	3005	3005	3005	3005	0
307	20241016	144000	200157160	3005	3005	3005	3005	0
308	20241016	143900	200157160	3005	2995	3005	2990	1616
309	20241016	143800	195324710	3005	3005	3005	3005	0
310	20241016	143700	195324710	3005	3005	3005	3005	0
311	20241016	143600	195324710	3005	3005	3005	3005	1
312	20241016	143500	195321705	3000	2995	3000	2995	2067
313	20241016	143400	189131015	3005	2995	3005	2995	501
314	20241016	143300	187630510	3005	3005	3005	3005	0
315	20241016	143200	187630510	3005	3005	3005	3005	0
316	20241016	143100	187630510	3005	3005	3005	3005	0
317	20241016	143000	187630510	3005	3005	3005	3005	0
318	20241016	142900	187630510	3005	3005	3005	3005	0
319	20241016	142800	187630510	3005	3005	3005	3005	0
320	20241016	142700	187630510	3005	3005	3005	3005	0
321	20241016	142600	187630510	3005	3005	3005	3005	0
322	20241016	142500	187630510	3005	3005	3005	3005	0
323	20241016	142400	187630510	3005	3005	3005	3005	0
324	20241016	142300	187630510	3005	3005	3005	3005	0
325	20241016	142200	187630510	3005	3005	3005	3005	0
326	20241016	142100	187630510	3005	2995	3005	2995	1041
327	20241016	142000	184512705	3000	3000	3000	3000	0
328	20241016	141900	184512705	3000	3000	3000	3000	21
329	20241016	141800	184449705	2995	2995	2995	2995	1852
330	20241016	141700	178902965	3000	3000	3000	3000	0
331	20241016	141600	178902965	3000	3000	3000	3000	0
332	20241016	141500	178902965	3000	3000	3000	3000	0
333	20241016	141400	178902965	3000	3000	3000	3000	1028
334	20241016	141300	175818965	3005	3005	3005	3005	0
335	20241016	141200	175818965	3005	3005	3005	3005	2
336	20241016	141100	175812955	3000	3000	3000	3000	3549
337	20241016	141000	165165955	3000	3000	3000	3000	35
338	20241016	140900	165060955	3000	3000	3000	3000	0
339	20241016	140800	165060955	3000	3000	3000	3000	0
340	20241016	140700	165060955	3000	3005	3005	3000	904
341	20241016	140600	162348435	3005	3005	3005	3005	1
342	20241016	140500	162345430	3005	3005	3005	3005	0
343	20241016	140400	162345430	3005	3005	3005	3005	0
344	20241016	140300	162345430	3005	3005	3005	3005	0
345	20241016	140200	162345430	3005	3005	3005	3005	0
346	20241016	140100	162345430	3005	3005	3005	3005	0
347	20241016	140000	162345430	3005	3005	3005	3005	0
348	20241016	135900	162345430	3005	3005	3005	3005	0
349	20241016	135800	162345430	3005	3005	3005	3005	90
350	20241016	135700	162074980	3005	3005	3005	3005	5
351	20241016	135600	162059955	3005	3005	3005	3005	5
352	20241016	135500	162044930	3005	3005	3005	3005	2
353	20241016	135400	162038920	3000	3000	3000	3000	0
354	20241016	135300	162038920	3000	3000	3000	3000	0
355	20241016	135200	162038920	3000	3000	3000	3000	0
356	20241016	135100	162038920	3000	3005	3005	3000	201
357	20241016	135000	161435885	3005	3005	3005	3005	0
358	20241016	134900	161435885	3005	3005	3005	3005	1
359	20241016	134800	161432880	3000	3000	3000	3000	77
360	20241016	134700	161201880	3000	3000	3000	3000	0
361	20241016	134600	161201880	3000	3000	3000	3000	0
362	20241016	134500	161201880	3000	3000	3000	3000	0
363	20241016	134400	161201880	3000	3000	3000	3000	0
364	20241016	134300	161201880	3000	3000	3000	3000	800
365	20241016	134200	158801880	3000	3005	3005	3000	303
366	20241016	134100	157892865	3005	3005	3005	3005	0
367	20241016	134000	157892865	3005	3005	3005	3005	0
368	20241016	133900	157892865	3005	3005	3005	3005	0
369	20241016	133800	157892865	3005	3005	3005	3005	0
370	20241016	133700	157892865	3005	3005	3005	3005	0
371	20241016	133600	157892865	3005	3005	3005	3005	0
372	20241016	133500	157892865	3005	3005	3005	3005	499
373	20241016	133400	156393370	3005	3005	3005	3005	0
374	20241016	133300	156393370	3005	3005	3005	3005	0
375	20241016	133200	156393370	3005	3005	3005	3005	1
376	20241016	133100	156390365	3005	3005	3005	3005	0
377	20241016	133000	156390365	3005	3005	3005	3005	0
378	20241016	132900	156390365	3005	3005	3005	3005	0
379	20241016	132800	156390365	3005	3005	3005	3005	0
380	20241016	132700	156390365	3005	3005	3005	3005	0
381	20241016	132600	156390365	3005	3005	3005	3005	34
382	20241016	132500	156288195	3000	3000	3000	3000	0
383	20241016	132400	156288195	3000	3005	3005	3000	1346
384	20241016	132300	152250190	3000	3000	3000	3000	1
385	20241016	132200	152247190	3000	3000	3000	3000	0
386	20241016	132100	152247190	3000	3000	3000	3000	0
387	20241016	132000	152247190	3000	3000	3000	3000	0
388	20241016	131900	152247190	3000	3000	3000	3000	0
389	20241016	131800	152247190	3000	3000	3000	3000	0
390	20241016	131700	152247190	3000	3000	3000	3000	100
391	20241016	131600	151947190	3000	3000	3000	3000	1
392	20241016	131500	151944190	3005	3005	3005	3005	100
393	20241016	131400	151643690	3005	3005	3005	3005	0
394	20241016	131300	151643690	3005	3005	3005	3005	0
395	20241016	131200	151643690	3005	3005	3005	3005	29
396	20241016	131100	151556545	3005	3005	3005	3005	0
397	20241016	131000	151556545	3005	3005	3005	3005	0
398	20241016	130900	151556545	3005	3005	3005	3005	0
399	20241016	130800	151556545	3005	3005	3005	3005	0
400	20241016	130700	151556545	3005	3005	3005	3005	0
401	20241016	130600	151556545	3005	3005	3005	3005	0
402	20241016	130500	151556545	3005	3005	3005	3005	0
403	20241016	130400	151556545	3005	3005	3005	3005	0
404	20241016	130300	151556545	3005	3005	3005	3005	0
405	20241016	130200	151556545	3005	3005	3005	3005	0
406	20241016	130100	151556545	3005	3005	3005	3005	16
407	20241016	130000	151508465	3000	3000	3000	3000	2
408	20241016	125900	151502465	3005	3005	3005	3005	0
409	20241016	125800	151502465	3005	3005	3005	3005	1
410	20241016	125700	151499460	3000	3000	3000	3000	0
411	20241016	125600	151499460	3000	3000	3000	3000	499
412	20241016	125500	150002460	3005	3005	3005	3005	50
413	20241016	125400	149852210	3005	3005	3005	3005	0
414	20241016	125300	149852210	3005	3005	3005	3005	0
415	20241016	125200	149852210	3005	3005	3005	3005	0
416	20241016	125100	149852210	3005	3005	3005	3005	4
417	20241016	125000	149840190	3005	3005	3005	3005	0
418	20241016	124900	149840190	3005	3005	3005	3005	0
419	20241016	124800	149840190	3005	3005	3005	3005	0
420	20241016	124700	149840190	3005	3005	3005	3005	0
421	20241016	124600	149840190	3005	3005	3005	3005	0
422	20241016	124500	149840190	3005	3005	3005	3005	0
423	20241016	124400	149840190	3005	3005	3005	3005	510
424	20241016	124300	148307640	3010	3010	3010	3010	0
425	20241016	124200	148307640	3010	3010	3010	3010	0
426	20241016	124100	148307640	3010	3010	3010	3010	0
427	20241016	124000	148307640	3010	3010	3010	3010	0
428	20241016	123900	148307640	3010	3010	3010	3010	1
429	20241016	123800	148304630	3000	3000	3000	3000	0
430	20241016	123700	148304630	3000	3000	3000	3000	30
431	20241016	123600	148214630	3000	3000	3000	3000	12
432	20241016	123500	148178630	3000	3000	3000	3000	0
433	20241016	123400	148178630	3000	3000	3000	3000	0
434	20241016	123300	148178630	3000	3000	3000	3000	0
435	20241016	123200	148178630	3000	3000	3000	3000	0
436	20241016	123100	148178630	3000	3000	3000	3000	0
437	20241016	123000	148178630	3000	3000	3000	3000	0
438	20241016	122900	148178630	3000	3000	3000	3000	0
439	20241016	122800	148178630	3000	3000	3000	3000	0
440	20241016	122700	148178630	3000	3000	3000	3000	366
441	20241016	122600	147080630	3005	3005	3005	3005	0
442	20241016	122500	147080630	3005	3005	3005	3005	34
443	20241016	122400	146978460	3010	3010	3010	3010	0
444	20241016	122300	146978460	3010	3010	3010	3010	0
445	20241016	122200	146978460	3010	3010	3010	3010	0
446	20241016	122100	146978460	3010	3010	3010	3010	0
447	20241016	122000	146978460	3010	3010	3010	3010	0
448	20241016	121900	146978460	3010	3010	3010	3010	0
449	20241016	121800	146978460	3010	3000	3010	3000	301
450	20241016	121700	146072460	3010	3010	3010	3010	0
451	20241016	121600	146072460	3010	3010	3010	3010	0
452	20241016	121500	146072460	3010	3010	3010	3010	0
453	20241016	121400	146072460	3010	3010	3010	3010	10
454	20241016	121300	146042360	3010	3010	3010	3010	10
455	20241016	121200	146012260	3010	3010	3010	3010	498
456	20241016	121100	144513280	3010	3010	3010	3010	374
457	20241016	121000	143387540	3010	3005	3010	3005	2
458	20241016	120900	143381525	3010	3010	3010	3010	0
459	20241016	120800	143381525	3010	3010	3010	3010	0
460	20241016	120700	143381525	3010	3010	3010	3010	0
461	20241016	120600	143381525	3010	3010	3010	3010	0
462	20241016	120500	143381525	3010	3010	3010	3010	1
463	20241016	120400	143378515	3005	3005	3005	3005	0
464	20241016	120300	143378515	3005	3005	3005	3005	0
465	20241016	120200	143378515	3005	3005	3005	3005	2107
466	20241016	120100	137046980	3000	3000	3000	3000	4837
467	20241016	120000	122535980	3000	3000	3000	3000	2
468	20241016	115900	122529980	3000	3000	3000	3000	4310
469	20241016	115800	109599980	3000	3000	3000	3000	0
470	20241016	115700	109599980	3000	3000	3000	3000	720
471	20241016	115600	107439980	3005	3005	3005	3005	0
472	20241016	115500	107439980	3005	3000	3005	2995	6422
473	20241016	115400	88174610	3000	3000	3000	3000	0
474	20241016	115300	88174610	3000	3000	3000	3000	40
475	20241016	115200	88054610	3000	3005	3005	3000	504
476	20241016	115100	86542605	3005	3000	3005	3000	1011
477	20241016	115000	83509245	3000	3000	3000	3000	500
478	20241016	114900	82009245	3005	3005	3005	3005	17
479	20241016	114800	81958160	3005	3005	3005	3005	0
480	20241016	114700	81958160	3005	3005	3005	3005	0
481	20241016	114600	81958160	3005	3005	3005	3005	65
482	20241016	114500	81762835	3005	3005	3005	3005	0
483	20241016	114400	81762835	3005	3005	3005	3005	2
484	20241016	114300	81756825	3005	3005	3005	3005	0
485	20241016	114200	81756825	3005	3005	3005	3005	1
486	20241016	114100	81753820	3000	3005	3005	3000	3
487	20241016	114000	81744810	3000	3000	3000	3000	8
488	20241016	113900	81720810	3010	3010	3010	3010	0
489	20241016	113800	81720810	3010	3010	3010	3010	0
490	20241016	113700	81720810	3010	3010	3010	3010	0
491	20241016	113600	81720810	3010	3010	3010	3010	0
492	20241016	113500	81720810	3010	3010	3010	3010	0
493	20241016	113400	81720810	3010	3010	3010	3010	0
494	20241016	113300	81720810	3010	3010	3010	3010	0
495	20241016	113200	81720810	3010	3010	3010	3010	1
496	20241016	113100	81717800	3010	3010	3010	3010	1
497	20241016	113000	81714790	3010	3010	3010	3010	3
498	20241016	112900	81705760	3010	3005	3010	3005	3
499	20241016	112800	81696740	3000	3000	3000	3000	0
500	20241016	112700	81696740	3000	3000	3000	3000	0
501	20241016	112600	81696740	3000	3000	3000	3000	0
502	20241016	112500	81696740	3000	3000	3000	3000	10
503	20241016	112400	81666740	3000	3000	3000	3000	270
504	20241016	112300	80856740	3005	3005	3005	3005	0
505	20241016	112200	80856740	3005	3005	3005	3005	0
506	20241016	112100	80856740	3005	3000	3005	3000	1095
507	20241016	112000	77571265	3000	3000	3000	3000	0
508	20241016	111900	77571265	3000	3000	3000	3000	0
509	20241016	111800	77571265	3000	3000	3000	3000	0
510	20241016	111700	77571265	3000	3000	3000	3000	393
511	20241016	111600	76392265	3005	3005	3005	3005	0
512	20241016	111500	76392265	3005	3005	3005	3005	0
513	20241016	111400	76392265	3005	3005	3005	3005	0
514	20241016	111300	76392265	3005	3005	3005	3005	3
515	20241016	111200	76383250	3005	3005	3005	3005	0
516	20241016	111100	76383250	3005	3005	3005	3005	10
517	20241016	111000	76353200	3005	3005	3005	3005	10
518	20241016	110900	76323150	3005	3005	3005	3005	0
519	20241016	110800	76323150	3005	3005	3005	3005	50
520	20241016	110700	76172900	3005	3005	3005	3005	50
521	20241016	110600	76022650	3010	3010	3010	3010	0
522	20241016	110500	76022650	3010	3010	3010	3010	0
523	20241016	110400	76022650	3010	3000	3010	3000	601
524	20241016	110300	74218735	3010	3010	3010	3000	571
525	20241016	110200	72505025	3010	3005	3010	3000	71
526	20241016	110100	72291985	3010	3010	3010	3010	2
527	20241016	110000	72285965	3010	3010	3010	3000	502
528	20241016	105900	70778705	3010	3010	3010	3010	2
529	20241016	105800	70772685	3010	3010	3010	3005	103
530	20241016	105700	70463155	3010	3010	3010	3010	52
531	20241016	105600	70306635	3010	3010	3010	3010	0
532	20241016	105500	70306635	3010	3010	3010	3010	0
533	20241016	105400	70306635	3010	3005	3010	3005	5
534	20241016	105300	70291605	3010	3010	3010	3010	0
535	20241016	105200	70291605	3010	3010	3010	3010	0
536	20241016	105100	70291605	3010	3010	3010	3010	0
537	20241016	105000	70291605	3010	3010	3010	3010	30
538	20241016	104900	70201305	3010	3010	3010	3010	0
539	20241016	104800	70201305	3010	3010	3010	3010	3
540	20241016	104700	70192275	3010	3005	3010	3005	378
541	20241016	104600	69056380	3005	3005	3005	3005	4
542	20241016	104500	69044360	3005	3005	3005	3005	3
543	20241016	104400	69035345	3005	3005	3005	3005	0
544	20241016	104300	69035345	3005	3005	3005	3005	0
545	20241016	104200	69035345	3005	3005	3005	3005	0
546	20241016	104100	69035345	3005	3005	3005	3005	1385
547	20241016	104000	64873420	3005	3005	3005	3005	200
548	20241016	103900	64272420	3010	3010	3010	3010	0
549	20241016	103800	64272420	3010	3010	3010	3010	0
550	20241016	103700	64272420	3010	3010	3010	3010	0
551	20241016	103600	64272420	3010	3010	3010	3010	0
552	20241016	103500	64272420	3010	3010	3010	3010	0
553	20241016	103400	64272420	3010	3010	3010	3010	0
554	20241016	103300	64272420	3010	3010	3010	3010	0
555	20241016	103200	64272420	3010	3010	3010	3010	0
556	20241016	103100	64272420	3010	3010	3010	3010	0
557	20241016	103000	64272420	3010	3010	3010	3010	0
558	20241016	102900	64272420	3010	3010	3010	3010	0
559	20241016	102800	64272420	3010	3010	3010	3010	0
560	20241016	102700	64272420	3010	3010	3010	3010	0
561	20241016	102600	64272420	3010	3010	3010	3010	0
562	20241016	102500	64272420	3010	3010	3010	3010	1
563	20241016	102400	64269410	3000	3000	3000	3000	0
564	20241016	102300	64269410	3000	3000	3000	3000	0
565	20241016	102200	64269410	3000	3000	3000	3000	0
566	20241016	102100	64269410	3000	3000	3000	3000	1
567	20241016	102000	64266410	3000	3000	3000	3000	0
568	20241016	101900	64266410	3000	3000	3000	3000	150
569	20241016	101800	63816410	3000	3000	3000	3000	0
570	20241016	101700	63816410	3000	3000	3000	3000	200
571	20241016	101600	63216410	3000	3000	3000	3000	0
572	20241016	101500	63216410	3000	3000	3000	3000	0
573	20241016	101400	63216410	3000	3000	3000	3000	0
574	20241016	101300	63216410	3000	3000	3000	3000	0
575	20241016	101200	63216410	3000	3000	3000	3000	0
576	20241016	101100	63216410	3000	3000	3000	3000	0
577	20241016	101000	63216410	3000	3010	3010	3000	4322
578	20241016	100900	50229370	3005	3005	3005	3005	0
579	20241016	100800	50229370	3005	3005	3005	3005	200
580	20241016	100700	49628370	3010	3010	3010	3010	50
581	20241016	100600	49477870	3010	3010	3010	3010	0
582	20241016	100500	49477870	3010	3010	3010	3010	0
583	20241016	100400	49477870	3010	3010	3010	3010	0
584	20241016	100300	49477870	3010	3010	3010	3010	1372
585	20241016	100200	45348150	3010	3010	3010	3010	0
586	20241016	100100	45348150	3010	3010	3010	3010	0
587	20241016	100000	45348150	3010	3010	3010	3010	158
588	20241016	095900	44872570	3010	3010	3010	3010	200
589	20241016	095800	44270570	3010	3010	3010	3010	300
590	20241016	095700	43367570	3010	3010	3010	3010	0
591	20241016	095600	43367570	3010	3010	3010	3010	1000
592	20241016	095500	40357570	3010	3010	3010	3010	191
593	20241016	095400	39782660	3015	3015	3015	3015	0
594	20241016	095300	39782660	3015	3015	3015	3015	0
595	20241016	095200	39782660	3015	3015	3015	3015	10
596	20241016	095100	39752510	3015	3015	3015	3015	0
597	20241016	095000	39752510	3015	3015	3015	3015	0
598	20241016	094900	39752510	3015	3015	3015	3015	0
599	20241016	094800	39752510	3015	3015	3015	3015	0
600	20241016	094700	39752510	3015	3015	3015	3015	504
601	20241016	094600	38232950	3020	3020	3020	3020	0
602	20241016	094500	38232950	3020	3020	3020	3020	0
603	20241016	094400	38232950	3020	3020	3020	3020	0
604	20241016	094300	38232950	3020	3020	3020	3020	0
605	20241016	094200	38232950	3020	3020	3020	3020	1
606	20241016	094100	38229930	3020	3020	3020	3020	5
607	20241016	094000	38214830	3015	3020	3020	3015	232
608	20241016	093900	37515150	3020	3020	3020	3020	0
609	20241016	093800	37515150	3020	3020	3020	3020	17
610	20241016	093700	37463810	3015	3015	3015	3015	145
611	20241016	093600	37026635	3020	3020	3020	3020	1
612	20241016	093500	37023615	3020	3020	3020	3020	80
613	20241016	093400	36782015	3020	3020	3020	3020	0
614	20241016	093300	36782015	3020	3020	3020	3020	1000
615	20241016	093200	33762015	3015	3015	3015	3015	0
616	20241016	093100	33762015	3015	3020	3020	3015	201
617	20241016	093000	33155000	3020	3020	3020	3020	1
618	20241016	092900	33151980	3020	3020	3020	3020	0
619	20241016	092800	33151980	3020	3020	3020	3020	0
620	20241016	092700	33151980	3020	3020	3020	3020	5
621	20241016	092600	33136880	3020	3015	3020	3015	3348
622	20241016	092500	23042650	3010	3010	3010	3010	497
623	20241016	092400	21546680	3010	3010	3010	3010	0
624	20241016	092300	21546680	3010	3010	3015	3010	661
625	20241016	092200	19556770	3010	3010	3010	3010	870
626	20241016	092100	16938070	3010	3010	3010	3010	1
627	20241016	092000	16935060	3005	3005	3005	3005	0
628	20241016	091900	16935060	3005	3005	3005	3005	0
629	20241016	091800	16935060	3005	3005	3005	3005	1000
630	20241016	091700	13930060	3010	3010	3010	3010	500
631	20241016	091600	12425060	3010	3010	3010	3010	30
632	20241016	091500	12334760	3010	3010	3010	3010	200
633	20241016	091400	11732760	3010	3000	3010	3000	380
634	20241016	091300	10592740	3000	3000	3000	3000	0
635	20241016	091200	10592740	3000	3000	3000	3000	65
636	20241016	091100	10397740	3000	3000	3000	3000	0
637	20241016	091000	10397740	3000	3005	3005	3000	196
638	20241016	090900	9809295	3000	3000	3000	3000	270
639	20241016	090800	8999295	3000	3000	3000	3000	1
640	20241016	090700	8996295	3000	3000	3000	3000	0
641	20241016	090600	8996295	3000	3000	3000	3000	20
642	20241016	090500	8936295	3000	3000	3000	3000	0
643	20241016	090400	8936295	3000	3005	3010	3000	2222
644	20241016	090300	2263175	2995	3010	3010	2995	485
645	20241016	090200	810315	3005	3010	3010	3005	137
646	20241016	090100	397980	3015	3015	3015	3015	1
647	20241016	090000	394965	3015	3015	3015	3015	131