KissMeData/101530/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201200	167639950	5800	5800	5800	5800	264
3	20241011	201100	167639950	5800	5800	5800	5800	0
4	20241011	201000	167639950	5800	5800	5800	5800	0
5	20241011	200900	167639950	5800	5800	5800	5800	0
6	20241011	200800	167639950	5800	5800	5800	5800	0
7	20241011	200700	167639950	5800	5800	5800	5800	0
8	20241011	200600	167639950	5800	5800	5800	5800	0
9	20241011	200500	167639950	5800	5800	5800	5800	0
10	20241011	200400	167639950	5800	5800	5800	5800	0
11	20241011	200300	167639950	5800	5800	5800	5800	0
12	20241011	200200	167639950	5800	5800	5800	5800	0
13	20241011	200100	167639950	5800	5800	5800	5800	0
14	20241011	200000	167639950	5800	5800	5800	5800	0
15	20241011	195900	167639950	5800	5800	5800	5800	0
16	20241011	195800	167639950	5800	5800	5800	5800	0
17	20241011	195700	167639950	5800	5800	5800	5800	0
18	20241011	195600	167639950	5800	5800	5800	5800	0
19	20241011	195500	167639950	5800	5800	5800	5800	0
20	20241011	195400	167639950	5800	5800	5800	5800	0
21	20241011	195300	167639950	5800	5800	5800	5800	0
22	20241011	195200	167639950	5800	5800	5800	5800	0
23	20241011	195100	167639950	5800	5800	5800	5800	0
24	20241011	195000	167639950	5800	5800	5800	5800	0
25	20241011	194900	167639950	5800	5800	5800	5800	0
26	20241011	194800	167639950	5800	5800	5800	5800	0
27	20241011	194700	167639950	5800	5800	5800	5800	0
28	20241011	194600	167639950	5800	5800	5800	5800	0
29	20241011	194500	167639950	5800	5800	5800	5800	0
30	20241011	194400	167639950	5800	5800	5800	5800	0
31	20241011	194300	167639950	5800	5800	5800	5800	0
32	20241011	194200	167639950	5800	5800	5800	5800	264
33	20241011	194100	167639950	5800	5800	5800	5800	0
34	20241011	194000	167639950	5800	5800	5800	5800	0
35	20241011	193900	167639950	5800	5800	5800	5800	0
36	20241011	193800	167639950	5800	5800	5800	5800	0
37	20241011	193700	167639950	5800	5800	5800	5800	0
38	20241011	193600	167639950	5800	5800	5800	5800	0
39	20241011	193500	167639950	5800	5800	5800	5800	0
40	20241011	193400	167639950	5800	5800	5800	5800	0
41	20241011	193300	167639950	5800	5800	5800	5800	0
42	20241011	193200	167639950	5800	5800	5800	5800	0
43	20241011	193100	167639950	5800	5800	5800	5800	0
44	20241011	193000	167639950	5800	5800	5800	5800	0
45	20241011	192900	167639950	5800	5800	5800	5800	0
46	20241011	192800	167639950	5800	5800	5800	5800	0
47	20241011	192700	167639950	5800	5800	5800	5800	0
48	20241011	192600	167639950	5800	5800	5800	5800	0
49	20241011	192500	167639950	5800	5800	5800	5800	0
50	20241011	192400	167639950	5800	5800	5800	5800	0
51	20241011	192300	167639950	5800	5800	5800	5800	0
52	20241011	192200	167639950	5800	5800	5800	5800	0
53	20241011	192100	167639950	5800	5800	5800	5800	0
54	20241011	192000	167639950	5800	5800	5800	5800	0
55	20241011	191900	167639950	5800	5800	5800	5800	0
56	20241011	191800	167639950	5800	5800	5800	5800	0
57	20241011	191700	167639950	5800	5800	5800	5800	0
58	20241011	191600	167639950	5800	5800	5800	5800	0
59	20241011	191500	167639950	5800	5800	5800	5800	0
60	20241011	191400	167639950	5800	5800	5800	5800	0
61	20241011	191300	167639950	5800	5800	5800	5800	0
62	20241011	191200	167639950	5800	5800	5800	5800	264
63	20241011	191100	167639950	5800	5800	5800	5800	0
64	20241011	191000	167639950	5800	5800	5800	5800	0
65	20241011	190900	167639950	5800	5800	5800	5800	0
66	20241011	190800	167639950	5800	5800	5800	5800	0
67	20241011	190700	167639950	5800	5800	5800	5800	0
68	20241011	190600	167639950	5800	5800	5800	5800	0
69	20241011	190500	167639950	5800	5800	5800	5800	0
70	20241011	190400	167639950	5800	5800	5800	5800	0
71	20241011	190300	167639950	5800	5800	5800	5800	0
72	20241011	190200	167639950	5800	5800	5800	5800	0
73	20241011	190100	167639950	5800	5800	5800	5800	0
74	20241011	190000	167639950	5800	5800	5800	5800	0
75	20241011	185900	167639950	5800	5800	5800	5800	0
76	20241011	185800	167639950	5800	5800	5800	5800	0
77	20241011	185700	167639950	5800	5800	5800	5800	0
78	20241011	185600	167639950	5800	5800	5800	5800	0
79	20241011	185500	167639950	5800	5800	5800	5800	0
80	20241011	185400	167639950	5800	5800	5800	5800	0
81	20241011	185300	167639950	5800	5800	5800	5800	0
82	20241011	185200	167639950	5800	5800	5800	5800	0
83	20241011	185100	167639950	5800	5800	5800	5800	0
84	20241011	185000	167639950	5800	5800	5800	5800	0
85	20241011	184900	167639950	5800	5800	5800	5800	0
86	20241011	184800	167639950	5800	5800	5800	5800	0
87	20241011	184700	167639950	5800	5800	5800	5800	0
88	20241011	184600	167639950	5800	5800	5800	5800	0
89	20241011	184500	167639950	5800	5800	5800	5800	0
90	20241011	184400	167639950	5800	5800	5800	5800	0
91	20241011	184300	167639950	5800	5800	5800	5800	0
92	20241011	184200	167639950	5800	5800	5800	5800	264
93	20241011	184100	167639950	5800	5800	5800	5800	0
94	20241011	184000	167639950	5800	5800	5800	5800	0
95	20241011	183900	167639950	5800	5800	5800	5800	0
96	20241011	183800	167639950	5800	5800	5800	5800	0
97	20241011	183700	167639950	5800	5800	5800	5800	0
98	20241011	183600	167639950	5800	5800	5800	5800	0
99	20241011	183500	167639950	5800	5800	5800	5800	0
100	20241011	183400	167639950	5800	5800	5800	5800	0
101	20241011	183300	167639950	5800	5800	5800	5800	0
102	20241011	183200	167639950	5800	5800	5800	5800	0
103	20241011	183100	167639950	5800	5800	5800	5800	0
104	20241011	183000	167639950	5800	5800	5800	5800	0
105	20241011	182900	167639950	5800	5800	5800	5800	0
106	20241011	182800	167639950	5800	5800	5800	5800	0
107	20241011	182700	167639950	5800	5800	5800	5800	0
108	20241011	182600	167639950	5800	5800	5800	5800	0
109	20241011	182500	167639950	5800	5800	5800	5800	0
110	20241011	182400	167639950	5800	5800	5800	5800	0
111	20241011	182300	167639950	5800	5800	5800	5800	0
112	20241011	182200	167639950	5800	5800	5800	5800	0
113	20241011	182100	167639950	5800	5800	5800	5800	0
114	20241011	182000	167639950	5800	5800	5800	5800	0
115	20241011	181900	167639950	5800	5800	5800	5800	0
116	20241011	181800	167639950	5800	5800	5800	5800	0
117	20241011	181700	167639950	5800	5800	5800	5800	0
118	20241011	181600	167639950	5800	5800	5800	5800	0
119	20241011	181500	167639950	5800	5800	5800	5800	0
120	20241011	181400	167639950	5800	5800	5800	5800	0
121	20241011	181300	167639950	5800	5800	5800	5800	0
122	20241011	181200	167639950	5800	5800	5800	5800	264
123	20241011	181100	167639950	5800	5800	5800	5800	0
124	20241011	181000	167639950	5800	5800	5800	5800	0
125	20241011	180900	167639950	5800	5800	5800	5800	0
126	20241011	180800	167639950	5800	5800	5800	5800	0
127	20241011	180700	167639950	5800	5800	5800	5800	0
128	20241011	180600	167639950	5800	5800	5800	5800	0
129	20241011	180500	167639950	5800	5800	5800	5800	0
130	20241011	180400	167639950	5800	5800	5800	5800	0
131	20241011	180300	167639950	5800	5800	5800	5800	0
132	20241011	180200	167639950	5800	5800	5800	5800	0
133	20241011	180100	167639950	5800	5800	5800	5800	0
134	20241011	180000	167639950	5800	5800	5800	5800	0
135	20241011	175900	167639950	5800	5800	5800	5800	0
136	20241011	175800	167639950	5800	5800	5800	5800	0
137	20241011	175700	167639950	5800	5800	5800	5800	0
138	20241011	175600	167639950	5800	5800	5800	5800	0
139	20241011	175500	167639950	5800	5800	5800	5800	0
140	20241011	175400	167639950	5800	5800	5800	5800	0
141	20241011	175300	167639950	5800	5800	5800	5800	0
142	20241011	175200	167639950	5800	5800	5800	5800	0
143	20241011	175100	167639950	5800	5800	5800	5800	0
144	20241011	175000	167639950	5800	5800	5800	5800	0
145	20241011	174900	167639950	5800	5800	5800	5800	0
146	20241011	174800	167639950	5800	5800	5800	5800	0
147	20241011	174700	167639950	5800	5800	5800	5800	0
148	20241011	174600	167639950	5800	5800	5800	5800	0
149	20241011	174500	167639950	5800	5800	5800	5800	0
150	20241011	174400	167639950	5800	5800	5800	5800	0
151	20241011	174300	167639950	5800	5800	5800	5800	0
152	20241011	174200	167639950	5800	5800	5800	5800	264
153	20241011	174100	167639950	5800	5800	5800	5800	0
154	20241011	174000	167639950	5800	5800	5800	5800	0
155	20241011	173900	167639950	5800	5800	5800	5800	0
156	20241011	173800	167639950	5800	5800	5800	5800	0
157	20241011	173700	167639950	5800	5800	5800	5800	0
158	20241011	173600	167639950	5800	5800	5800	5800	0
159	20241011	173500	167639950	5800	5800	5800	5800	0
160	20241011	173400	167639950	5800	5800	5800	5800	0
161	20241011	173300	167639950	5800	5800	5800	5800	0
162	20241011	173200	167639950	5800	5800	5800	5800	0
163	20241011	173100	167639950	5800	5800	5800	5800	0
164	20241011	173000	167639950	5800	5800	5800	5800	0
165	20241011	172900	167639950	5800	5800	5800	5800	0
166	20241011	172800	167639950	5800	5800	5800	5800	0
167	20241011	172700	167639950	5800	5800	5800	5800	0
168	20241011	172600	167639950	5800	5800	5800	5800	0
169	20241011	172500	167639950	5800	5800	5800	5800	0
170	20241011	172400	167639950	5800	5800	5800	5800	0
171	20241011	172300	167639950	5800	5800	5800	5800	0
172	20241011	172200	167639950	5800	5800	5800	5800	0
173	20241011	172100	167639950	5800	5800	5800	5800	0
174	20241011	172000	167639950	5800	5800	5800	5800	0
175	20241011	171900	167639950	5800	5800	5800	5800	0
176	20241011	171800	167639950	5800	5800	5800	5800	0
177	20241011	171700	167639950	5800	5800	5800	5800	0
178	20241011	171600	167639950	5800	5800	5800	5800	0
179	20241011	171500	167639950	5800	5800	5800	5800	0
180	20241011	171400	167639950	5800	5800	5800	5800	0
181	20241011	171300	167639950	5800	5800	5800	5800	0
182	20241011	171200	167639950	5800	5800	5800	5800	264
183	20241011	171100	167639950	5800	5800	5800	5800	0
184	20241011	171000	167639950	5800	5800	5800	5800	0
185	20241011	170900	167639950	5800	5800	5800	5800	0
186	20241011	170800	167639950	5800	5800	5800	5800	0
187	20241011	170700	167639950	5800	5800	5800	5800	0
188	20241011	170600	167639950	5800	5800	5800	5800	0
189	20241011	170500	167639950	5800	5800	5800	5800	0
190	20241011	170400	167639950	5800	5800	5800	5800	0
191	20241011	170300	167639950	5800	5800	5800	5800	0
192	20241011	170200	167639950	5800	5800	5800	5800	0
193	20241011	170100	167639950	5800	5800	5800	5800	0
194	20241011	170000	167639950	5800	5800	5800	5800	0
195	20241011	165900	167639950	5800	5800	5800	5800	0
196	20241011	165800	167639950	5800	5800	5800	5800	0
197	20241011	165700	167639950	5800	5800	5800	5800	0
198	20241011	165600	167639950	5800	5800	5800	5800	0
199	20241011	165500	167639950	5800	5800	5800	5800	0
200	20241011	165400	167639950	5800	5800	5800	5800	0
201	20241011	165300	167639950	5800	5800	5800	5800	0
202	20241011	165200	167639950	5800	5800	5800	5800	0
203	20241011	165100	167639950	5800	5800	5800	5800	0
204	20241011	165000	167639950	5800	5800	5800	5800	0
205	20241011	164900	167639950	5800	5800	5800	5800	0
206	20241011	164800	167639950	5800	5800	5800	5800	0
207	20241011	164700	167639950	5800	5800	5800	5800	0
208	20241011	164600	167639950	5800	5800	5800	5800	0
209	20241011	164500	167639950	5800	5800	5800	5800	0
210	20241011	164400	167639950	5800	5800	5800	5800	0
211	20241011	164300	167639950	5800	5800	5800	5800	0
212	20241011	164200	167639950	5800	5800	5800	5800	264
213	20241011	164100	167639950	5800	5800	5800	5800	0
214	20241011	164000	167639950	5800	5800	5800	5800	0
215	20241011	163900	167639950	5800	5800	5800	5800	0
216	20241011	163800	167639950	5800	5800	5800	5800	0
217	20241011	163700	167639950	5800	5800	5800	5800	0
218	20241011	163600	167639950	5800	5800	5800	5800	0
219	20241011	163500	167639950	5800	5800	5800	5800	0
220	20241011	163400	167639950	5800	5800	5800	5800	0
221	20241011	163300	167639950	5800	5800	5800	5800	0
222	20241011	163200	167639950	5800	5800	5800	5800	0
223	20241011	163100	167639950	5800	5800	5800	5800	0
224	20241011	163000	167639950	5800	5800	5800	5800	0
225	20241011	162900	167639950	5800	5800	5800	5800	0
226	20241011	162800	167639950	5800	5800	5800	5800	0
227	20241011	162700	167639950	5800	5800	5800	5800	0
228	20241011	162600	167639950	5800	5800	5800	5800	0
229	20241011	162500	167639950	5800	5800	5800	5800	0
230	20241011	162400	167639950	5800	5800	5800	5800	0
231	20241011	162300	167639950	5800	5800	5800	5800	0
232	20241011	162200	167639950	5800	5800	5800	5800	0
233	20241011	162100	167639950	5800	5800	5800	5800	0
234	20241011	162000	167639950	5800	5800	5800	5800	0
235	20241011	161900	167639950	5800	5800	5800	5800	0
236	20241011	161800	167639950	5800	5800	5800	5800	0
237	20241011	161700	167639950	5800	5800	5800	5800	0
238	20241011	161600	167639950	5800	5800	5800	5800	0
239	20241011	161500	167639950	5800	5800	5800	5800	0
240	20241011	161400	167639950	5800	5800	5800	5800	0
241	20241011	161300	167639950	5800	5800	5800	5800	0
242	20241011	161200	167639950	5800	5800	5800	5800	264
243	20241011	161100	167639950	5800	5800	5800	5800	0
244	20241011	161000	167639950	5800	5800	5800	5800	0
245	20241011	160900	167639950	5800	5800	5800	5800	0
246	20241011	160800	167639950	5800	5800	5800	5800	0
247	20241011	160700	167639950	5800	5800	5800	5800	0
248	20241011	160600	167639950	5800	5800	5800	5800	0
249	20241011	160500	167639950	5800	5800	5800	5800	0
250	20241011	160400	167639950	5800	5800	5800	5800	0
251	20241011	160300	167639950	5800	5800	5800	5800	0
252	20241011	160200	167639950	5800	5800	5800	5800	0
253	20241011	160100	167639950	5800	5800	5800	5800	0
254	20241011	160000	167639950	5800	5800	5800	5800	0
255	20241011	155900	167639950	5800	5800	5800	5800	0
256	20241011	155800	167639950	5800	5800	5800	5800	0
257	20241011	155700	167639950	5800	5800	5800	5800	0
258	20241011	155600	167639950	5800	5800	5800	5800	0
259	20241011	155500	167639950	5800	5800	5800	5800	0
260	20241011	155400	167639950	5800	5800	5800	5800	0
261	20241011	155300	167639950	5800	5800	5800	5800	0
262	20241011	155200	167639950	5800	5800	5800	5800	0
263	20241011	155100	167639950	5800	5800	5800	5800	0
264	20241011	155000	167639950	5800	5800	5800	5800	0
265	20241011	154900	167639950	5800	5800	5800	5800	0
266	20241011	154800	167639950	5800	5800	5800	5800	0
267	20241011	154700	167639950	5800	5800	5800	5800	0
268	20241011	154600	167639950	5800	5800	5800	5800	0
269	20241011	154500	167639950	5800	5800	5800	5800	0
270	20241011	154400	167639950	5800	5800	5800	5800	0
271	20241011	154300	167639950	5800	5800	5800	5800	0
272	20241011	154200	167639950	5800	5800	5800	5800	264
273	20241011	154100	167639950	5800	5800	5800	5800	0
274	20241011	154000	167639950	5800	5800	5800	5800	0
275	20241011	153900	167639950	5800	5800	5800	5800	0
276	20241011	153800	167639950	5800	5800	5800	5800	0
277	20241011	153700	167639950	5800	5800	5800	5800	0
278	20241011	153600	167639950	5800	5800	5800	5800	0
279	20241011	153500	167639950	5800	5800	5800	5800	0
280	20241011	153400	167639950	5800	5800	5800	5800	0
281	20241011	153300	167639950	5800	5800	5800	5800	0
282	20241011	153200	167639950	5800	5800	5800	5800	0
283	20241011	153100	167639950	5800	5800	5800	5800	0
284	20241011	153000	167639950	5800	5800	5800	5800	264
285	20241011	152900	166108750	5800	5800	5800	5800	0
286	20241011	152800	166108750	5800	5800	5800	5800	0
287	20241011	152700	166108750	5800	5800	5800	5800	0
288	20241011	152600	166108750	5800	5800	5800	5800	0
289	20241011	152500	166108750	5800	5800	5800	5800	0
290	20241011	152400	166108750	5800	5800	5800	5800	0
291	20241011	152300	166108750	5800	5800	5800	5800	0
292	20241011	152200	166108750	5800	5800	5800	5800	0
293	20241011	152100	166108750	5800	5800	5800	5800	0
294	20241011	152000	166108750	5800	5800	5800	5800	0
295	20241011	151900	166108750	5800	5800	5800	5800	20
296	20241011	151800	165992750	5810	5810	5810	5810	0
297	20241011	151700	165992750	5810	5810	5810	5810	2
298	20241011	151600	165981130	5810	5810	5810	5810	11
299	20241011	151500	165917220	5800	5810	5810	5800	443
300	20241011	151400	163346820	5800	5800	5800	5800	0
301	20241011	151300	163346820	5800	5810	5810	5800	200
302	20241011	151200	162186470	5810	5810	5810	5810	0
303	20241011	151100	162186470	5810	5810	5810	5810	0
304	20241011	151000	162186470	5810	5810	5810	5810	0
305	20241011	150900	162186470	5810	5810	5810	5810	0
306	20241011	150800	162186470	5810	5810	5810	5810	0
307	20241011	150700	162186470	5810	5810	5810	5810	39
308	20241011	150600	161959880	5810	5810	5810	5810	1
309	20241011	150500	161954070	5810	5810	5810	5810	15
310	20241011	150400	161866920	5810	5810	5810	5810	1
311	20241011	150300	161861110	5800	5800	5800	5800	0
312	20241011	150200	161861110	5800	5800	5800	5800	0
313	20241011	150100	161861110	5800	5800	5800	5800	0
314	20241011	150000	161861110	5800	5810	5810	5800	3016
315	20241011	145900	144368290	5810	5830	5830	5810	1700
316	20241011	145800	134491260	5840	5840	5840	5840	6
317	20241011	145700	134456220	5840	5840	5840	5840	0
318	20241011	145600	134456220	5840	5840	5840	5840	0
319	20241011	145500	134456220	5840	5840	5840	5840	0
320	20241011	145400	134456220	5840	5840	5840	5840	0
321	20241011	145300	134456220	5840	5830	5890	5810	1658
322	20241011	145200	124790540	5840	5840	5840	5840	1
323	20241011	145100	124784700	5840	5840	5870	5830	1473
324	20241011	145000	116176390	5850	5840	5890	5830	976
325	20241011	144900	110470000	5840	5820	5870	5810	1821
326	20241011	144800	99833380	5830	5830	5830	5830	0
327	20241011	144700	99833380	5830	5830	5830	5830	50
328	20241011	144600	99541880	5820	5820	5820	5820	40
329	20241011	144500	99309080	5810	5840	5840	5810	418
330	20241011	144400	96878910	5850	5840	5880	5840	1438
331	20241011	144300	88464120	5810	5810	5810	5810	0
332	20241011	144200	88464120	5810	5810	5810	5810	0
333	20241011	144100	88464120	5810	5810	5810	5810	0
334	20241011	144000	88464120	5810	5820	5820	5810	491
335	20241011	143900	85607300	5820	5820	5820	5820	0
336	20241011	143800	85607300	5820	5820	5820	5820	0
337	20241011	143700	85607300	5820	5820	5820	5820	100
338	20241011	143600	85025300	5810	5810	5810	5810	0
339	20241011	143500	85025300	5810	5810	5810	5810	0
340	20241011	143400	85025300	5810	5810	5810	5810	0
341	20241011	143300	85025300	5810	5810	5810	5810	50
342	20241011	143200	84734800	5830	5810	5830	5810	325
343	20241011	143100	82840550	5810	5810	5810	5810	35
344	20241011	143000	82637200	5810	5810	5810	5810	0
345	20241011	142900	82637200	5810	5810	5810	5810	20
346	20241011	142800	82521000	5820	5820	5820	5820	0
347	20241011	142700	82521000	5820	5820	5820	5820	2
348	20241011	142600	82509360	5820	5830	5830	5820	5
349	20241011	142500	82480220	5810	5820	5820	5810	3
350	20241011	142400	82462770	5820	5820	5820	5820	0
351	20241011	142300	82462770	5820	5810	5820	5810	2
352	20241011	142200	82451140	5810	5810	5810	5810	0
353	20241011	142100	82451140	5810	5810	5810	5810	0
354	20241011	142000	82451140	5810	5810	5810	5810	100
355	20241011	141900	81870140	5820	5820	5820	5820	0
356	20241011	141800	81870140	5820	5820	5820	5820	100
357	20241011	141700	81288140	5820	5820	5820	5820	278
358	20241011	141600	79670180	5820	5820	5820	5820	0
359	20241011	141500	79670180	5820	5820	5820	5820	0
360	20241011	141400	79670180	5820	5820	5820	5820	0
361	20241011	141300	79670180	5820	5830	5830	5820	105
362	20241011	141200	79059030	5820	5820	5820	5820	0
363	20241011	141100	79059030	5820	5840	5840	5820	1221
364	20241011	141000	71947620	5840	5850	5850	5840	1551
365	20241011	140900	62880650	5850	5850	5850	5850	0
366	20241011	140800	62880650	5850	5850	5850	5850	0
367	20241011	140700	62880650	5850	5850	5850	5850	230
368	20241011	140600	61535150	5850	5850	5850	5850	0
369	20241011	140500	61535150	5850	5850	5850	5850	0
370	20241011	140400	61535150	5850	5850	5850	5850	0
371	20241011	140300	61535150	5850	5850	5850	5850	0
372	20241011	140200	61535150	5850	5850	5850	5850	0
373	20241011	140100	61535150	5850	5850	5850	5850	0
374	20241011	140000	61535150	5850	5850	5850	5850	200
375	20241011	135900	60365150	5850	5850	5850	5850	0
376	20241011	135800	60365150	5850	5850	5850	5850	0
377	20241011	135700	60365150	5850	5850	5850	5850	0
378	20241011	135600	60365150	5850	5850	5850	5850	0
379	20241011	135500	60365150	5850	5850	5850	5850	0
380	20241011	135400	60365150	5850	5850	5850	5850	0
381	20241011	135300	60365150	5850	5850	5850	5850	0
382	20241011	135200	60365150	5850	5850	5850	5850	0
383	20241011	135100	60365150	5850	5850	5850	5850	0
384	20241011	135000	60365150	5850	5850	5850	5850	0
385	20241011	134900	60365150	5850	5850	5850	5850	0
386	20241011	134800	60365150	5850	5850	5850	5850	0
387	20241011	134700	60365150	5850	5850	5850	5850	0
388	20241011	134600	60365150	5850	5850	5850	5850	126
389	20241011	134500	59628050	5860	5860	5860	5860	0
390	20241011	134400	59628050	5860	5860	5860	5860	0
391	20241011	134300	59628050	5860	5860	5860	5860	75
392	20241011	134200	59188550	5880	5880	5880	5880	0
393	20241011	134100	59188550	5880	5880	5880	5880	0
394	20241011	134000	59188550	5880	5880	5880	5880	0
395	20241011	133900	59188550	5880	5880	5880	5880	0
396	20241011	133800	59188550	5880	5880	5880	5880	0
397	20241011	133700	59188550	5880	5880	5880	5880	0
398	20241011	133600	59188550	5880	5880	5880	5880	0
399	20241011	133500	59188550	5880	5880	5880	5880	0
400	20241011	133400	59188550	5880	5880	5880	5880	1
401	20241011	133300	59182670	5880	5880	5880	5880	0
402	20241011	133200	59182670	5880	5880	5880	5880	0
403	20241011	133100	59182670	5880	5880	5880	5880	0
404	20241011	133000	59182670	5880	5880	5880	5880	0
405	20241011	132900	59182670	5880	5880	5880	5880	0
406	20241011	132800	59182670	5880	5870	5880	5870	10
407	20241011	132700	59123930	5850	5850	5850	5850	0
408	20241011	132600	59123930	5850	5850	5850	5850	0
409	20241011	132500	59123930	5850	5850	5850	5850	0
410	20241011	132400	59123930	5850	5850	5850	5850	0
411	20241011	132300	59123930	5850	5850	5850	5850	0
412	20241011	132200	59123930	5850	5850	5850	5850	0
413	20241011	132100	59123930	5850	5850	5850	5850	0
414	20241011	132000	59123930	5850	5850	5850	5850	0
415	20241011	131900	59123930	5850	5850	5850	5850	0
416	20241011	131800	59123930	5850	5850	5850	5850	0
417	20241011	131700	59123930	5850	5850	5850	5850	0
418	20241011	131600	59123930	5850	5850	5850	5850	170
419	20241011	131500	58129430	5870	5870	5870	5870	1
420	20241011	131400	58123560	5860	5860	5860	5860	0
421	20241011	131300	58123560	5860	5860	5860	5860	0
422	20241011	131200	58123560	5860	5860	5860	5860	0
423	20241011	131100	58123560	5860	5880	5880	5860	351
424	20241011	131000	56062680	5880	5880	5880	5880	0
425	20241011	130900	56062680	5880	5880	5880	5880	0
426	20241011	130800	56062680	5880	5880	5880	5880	0
427	20241011	130700	56062680	5880	5880	5880	5880	0
428	20241011	130600	56062680	5880	5880	5880	5880	0
429	20241011	130500	56062680	5880	5880	5880	5880	1
430	20241011	130400	56056800	5880	5880	5880	5880	6
431	20241011	130300	56021520	5880	5880	5880	5880	0
432	20241011	130200	56021520	5880	5880	5880	5880	0
433	20241011	130100	56021520	5880	5880	5880	5880	1
434	20241011	130000	56015640	5890	5890	5890	5890	0
435	20241011	125900	56015640	5890	5880	5890	5880	500
436	20241011	125800	53071680	5880	5880	5880	5880	0
437	20241011	125700	53071680	5880	5880	5880	5880	0
438	20241011	125600	53071680	5880	5880	5880	5880	416
439	20241011	125500	50625600	5870	5870	5870	5870	0
440	20241011	125400	50625600	5870	5870	5870	5870	0
441	20241011	125300	50625600	5870	5860	5870	5860	333
442	20241011	125200	48671330	5850	5850	5850	5850	0
443	20241011	125100	48671330	5850	5850	5850	5850	89
444	20241011	125000	48150680	5850	5850	5850	5850	14
445	20241011	124900	48068780	5850	5850	5850	5850	0
446	20241011	124800	48068780	5850	5850	5850	5850	0
447	20241011	124700	48068780	5850	5850	5850	5850	0
448	20241011	124600	48068780	5850	5850	5850	5850	0
449	20241011	124500	48068780	5850	5850	5850	5850	0
450	20241011	124400	48068780	5850	5850	5850	5850	17
451	20241011	124300	47969330	5840	5840	5840	5840	0
452	20241011	124200	47969330	5840	5840	5840	5840	0
453	20241011	124100	47969330	5840	5840	5840	5840	0
454	20241011	124000	47969330	5840	5840	5840	5840	0
455	20241011	123900	47969330	5840	5840	5840	5840	0
456	20241011	123800	47969330	5840	5840	5840	5840	0
457	20241011	123700	47969330	5840	5840	5840	5840	0
458	20241011	123600	47969330	5840	5840	5840	5840	0
459	20241011	123500	47969330	5840	5840	5840	5840	0
460	20241011	123400	47969330	5840	5840	5840	5840	0
461	20241011	123300	47969330	5840	5840	5840	5840	0
462	20241011	123200	47969330	5840	5840	5840	5840	0
463	20241011	123100	47969330	5840	5840	5840	5840	0
464	20241011	123000	47969330	5840	5840	5840	5840	0
465	20241011	122900	47969330	5840	5840	5840	5840	0
466	20241011	122800	47969330	5840	5840	5840	5840	0
467	20241011	122700	47969330	5840	5850	5850	5840	5
468	20241011	122600	47940120	5840	5840	5840	5840	0
469	20241011	122500	47940120	5840	5840	5840	5840	0
470	20241011	122400	47940120	5840	5840	5840	5840	99
471	20241011	122300	47361960	5850	5850	5850	5850	0
472	20241011	122200	47361960	5850	5850	5850	5850	0
473	20241011	122100	47361960	5850	5850	5850	5850	1
474	20241011	122000	47356110	5840	5840	5840	5840	0
475	20241011	121900	47356110	5840	5840	5840	5840	0
476	20241011	121800	47356110	5840	5840	5840	5840	0
477	20241011	121700	47356110	5840	5840	5840	5840	0
478	20241011	121600	47356110	5840	5840	5840	5840	0
479	20241011	121500	47356110	5840	5840	5840	5840	0
480	20241011	121400	47356110	5840	5840	5840	5840	0
481	20241011	121300	47356110	5840	5840	5840	5840	0
482	20241011	121200	47356110	5840	5840	5840	5840	0
483	20241011	121100	47356110	5840	5840	5840	5840	0
484	20241011	121000	47356110	5840	5840	5840	5840	195
485	20241011	120900	46217310	5840	5840	5840	5840	0
486	20241011	120800	46217310	5840	5840	5840	5840	0
487	20241011	120700	46217310	5840	5840	5840	5840	0
488	20241011	120600	46217310	5840	5840	5840	5840	0
489	20241011	120500	46217310	5840	5840	5840	5840	0
490	20241011	120400	46217310	5840	5840	5840	5840	0
491	20241011	120300	46217310	5840	5840	5840	5840	52
492	20241011	120200	45913630	5840	5840	5840	5840	0
493	20241011	120100	45913630	5840	5840	5840	5840	0
494	20241011	120000	45913630	5840	5840	5840	5840	0
495	20241011	115900	45913630	5840	5840	5840	5840	138
496	20241011	115800	45107710	5840	5840	5840	5840	100
497	20241011	115700	44523710	5840	5840	5840	5840	0
498	20241011	115600	44523710	5840	5840	5840	5840	2
499	20241011	115500	44512030	5840	5840	5840	5840	0
500	20241011	115400	44512030	5840	5840	5840	5840	0
501	20241011	115300	44512030	5840	5840	5840	5840	0
502	20241011	115200	44512030	5840	5840	5840	5840	1354
503	20241011	115100	36604670	5850	5850	5850	5850	0
504	20241011	115000	36604670	5850	5850	5850	5850	0
505	20241011	114900	36604670	5850	5850	5850	5850	0
506	20241011	114800	36604670	5850	5850	5850	5850	0
507	20241011	114700	36604670	5850	5850	5850	5850	0
508	20241011	114600	36604670	5850	5850	5850	5850	0
509	20241011	114500	36604670	5850	5850	5850	5850	1
510	20241011	114400	36598820	5850	5850	5850	5850	0
511	20241011	114300	36598820	5850	5850	5850	5850	0
512	20241011	114200	36598820	5850	5850	5850	5850	0
513	20241011	114100	36598820	5850	5850	5850	5850	0
514	20241011	114000	36598820	5850	5850	5850	5850	0
515	20241011	113900	36598820	5850	5850	5850	5850	2
516	20241011	113800	36587120	5860	5860	5860	5860	0
517	20241011	113700	36587120	5860	5860	5860	5860	0
518	20241011	113600	36587120	5860	5860	5860	5860	0
519	20241011	113500	36587120	5860	5860	5860	5860	1
520	20241011	113400	36581260	5850	5850	5850	5850	1
521	20241011	113300	36575410	5850	5850	5850	5850	0
522	20241011	113200	36575410	5850	5850	5850	5850	0
523	20241011	113100	36575410	5850	5850	5850	5850	0
524	20241011	113000	36575410	5850	5850	5850	5850	0
525	20241011	112900	36575410	5850	5850	5850	5850	0
526	20241011	112800	36575410	5850	5850	5850	5850	0
527	20241011	112700	36575410	5850	5850	5850	5850	0
528	20241011	112600	36575410	5850	5850	5850	5850	0
529	20241011	112500	36575410	5850	5850	5850	5850	0
530	20241011	112400	36575410	5850	5850	5850	5850	1
531	20241011	112300	36569560	5860	5860	5860	5860	0
532	20241011	112200	36569560	5860	5860	5860	5860	3
533	20241011	112100	36551980	5840	5840	5840	5840	0
534	20241011	112000	36551980	5840	5840	5840	5840	0
535	20241011	111900	36551980	5840	5860	5860	5840	760
536	20241011	111800	32113360	5860	5860	5860	5860	0
537	20241011	111700	32113360	5860	5860	5860	5860	0
538	20241011	111600	32113360	5860	5860	5860	5860	0
539	20241011	111500	32113360	5860	5860	5860	5860	0
540	20241011	111400	32113360	5860	5860	5860	5860	0
541	20241011	111300	32113360	5860	5860	5860	5860	0
542	20241011	111200	32113360	5860	5860	5860	5860	0
543	20241011	111100	32113360	5860	5860	5860	5860	67
544	20241011	111000	31720740	5860	5850	5860	5850	445
545	20241011	110900	29116780	5850	5850	5850	5850	0
546	20241011	110800	29116780	5850	5850	5850	5850	0
547	20241011	110700	29116780	5850	5850	5850	5850	0
548	20241011	110600	29116780	5850	5850	5850	5850	0
549	20241011	110500	29116780	5850	5850	5850	5850	0
550	20241011	110400	29116780	5850	5850	5850	5850	0
551	20241011	110300	29116780	5850	5850	5850	5850	0
552	20241011	110200	29116780	5850	5850	5850	5850	0
553	20241011	110100	29116780	5850	5850	5850	5850	0
554	20241011	110000	29116780	5850	5850	5850	5850	0
555	20241011	105900	29116780	5850	5850	5850	5850	0
556	20241011	105800	29116780	5850	5850	5850	5850	1
557	20241011	105700	29110930	5840	5840	5840	5840	160
558	20241011	105600	28176530	5850	5850	5850	5850	0
559	20241011	105500	28176530	5850	5850	5850	5850	0
560	20241011	105400	28176530	5850	5850	5850	5850	0
561	20241011	105300	28176530	5850	5850	5850	5850	20
562	20241011	105200	28059530	5850	5850	5850	5850	17
563	20241011	105100	27960080	5850	5850	5850	5850	100
564	20241011	105000	27375080	5850	5850	5850	5850	1
565	20241011	104900	27369230	5850	5850	5850	5850	1
566	20241011	104800	27363380	5850	5850	5850	5850	0
567	20241011	104700	27363380	5850	5850	5850	5850	3
568	20241011	104600	27345830	5850	5850	5850	5850	0
569	20241011	104500	27345830	5850	5850	5850	5850	2
570	20241011	104400	27334130	5850	5850	5850	5850	0
571	20241011	104300	27334130	5850	5850	5850	5850	10
572	20241011	104200	27275630	5860	5860	5860	5860	0
573	20241011	104100	27275630	5860	5860	5860	5860	0
574	20241011	104000	27275630	5860	5860	5860	5860	0
575	20241011	103900	27275630	5860	5860	5860	5860	0
576	20241011	103800	27275630	5860	5860	5860	5860	0
577	20241011	103700	27275630	5860	5860	5860	5860	0
578	20241011	103600	27275630	5860	5860	5860	5860	0
579	20241011	103500	27275630	5860	5860	5860	5860	0
580	20241011	103400	27275630	5860	5860	5860	5860	0
581	20241011	103300	27275630	5860	5860	5860	5860	0
582	20241011	103200	27275630	5860	5860	5860	5860	0
583	20241011	103100	27275630	5860	5860	5860	5860	1
584	20241011	103000	27269770	5850	5850	5850	5850	0
585	20241011	102900	27269770	5850	5850	5850	5850	0
586	20241011	102800	27269770	5850	5850	5850	5850	0
587	20241011	102700	27269770	5850	5850	5850	5850	97
588	20241011	102600	26702320	5860	5860	5860	5860	3
589	20241011	102500	26684740	5850	5850	5850	5850	0
590	20241011	102400	26684740	5850	5850	5850	5850	249
591	20241011	102300	25228090	5850	5850	5850	5850	0
592	20241011	102200	25228090	5850	5850	5850	5850	0
593	20241011	102100	25228090	5850	5850	5850	5850	10
594	20241011	102000	25169590	5850	5850	5850	5850	20
595	20241011	101900	25052590	5850	5850	5850	5850	0
596	20241011	101800	25052590	5850	5850	5850	5850	15
597	20241011	101700	24964840	5860	5860	5860	5860	0
598	20241011	101600	24964840	5860	5860	5860	5860	1
599	20241011	101500	24958980	5850	5850	5850	5850	1
600	20241011	101400	24953130	5840	5840	5840	5840	0
601	20241011	101300	24953130	5840	5840	5840	5840	0
602	20241011	101200	24953130	5840	5840	5840	5840	0
603	20241011	101100	24953130	5840	5840	5840	5840	0
604	20241011	101000	24953130	5840	5840	5840	5840	108
605	20241011	100900	24322410	5850	5850	5850	5850	0
606	20241011	100800	24322410	5850	5850	5850	5850	0
607	20241011	100700	24322410	5850	5850	5850	5850	0
608	20241011	100600	24322410	5850	5850	5850	5850	0
609	20241011	100500	24322410	5850	5850	5850	5850	211
610	20241011	100400	23088060	5850	5850	5850	5850	10
611	20241011	100300	23029560	5850	5850	5850	5850	105
612	20241011	100200	22415310	5870	5870	5870	5870	0
613	20241011	100100	22415310	5870	5860	5870	5860	20
614	20241011	100000	22298010	5850	5850	5850	5850	0
615	20241011	095900	22298010	5850	5850	5850	5850	0
616	20241011	095800	22298010	5850	5850	5850	5850	0
617	20241011	095700	22298010	5850	5850	5850	5850	0
618	20241011	095600	22298010	5850	5850	5850	5850	0
619	20241011	095500	22298010	5850	5860	5860	5850	857
620	20241011	095400	17281540	5860	5860	5860	5860	0
621	20241011	095300	17281540	5860	5860	5860	5860	0
622	20241011	095200	17281540	5860	5860	5860	5860	0
623	20241011	095100	17281540	5860	5860	5860	5860	190
624	20241011	095000	16168140	5870	5870	5870	5870	2
625	20241011	094900	16156400	5870	5870	5870	5870	0
626	20241011	094800	16156400	5870	5870	5870	5870	20
627	20241011	094700	16039000	5870	5870	5870	5870	0
628	20241011	094600	16039000	5870	5870	5870	5870	0
629	20241011	094500	16039000	5870	5870	5870	5870	0
630	20241011	094400	16039000	5870	5870	5870	5870	0
631	20241011	094300	16039000	5870	5870	5870	5870	2
632	20241011	094200	16027260	5870	5870	5870	5870	1
633	20241011	094100	16021390	5870	5870	5870	5870	0
634	20241011	094000	16021390	5870	5870	5870	5870	0
635	20241011	093900	16021390	5870	5860	5870	5860	24
636	20241011	093800	15880530	5860	5860	5860	5860	0
637	20241011	093700	15880530	5860	5860	5860	5860	3
638	20241011	093600	15862950	5870	5870	5870	5870	1
639	20241011	093500	15857080	5850	5860	5860	5850	920
640	20241011	093400	10470700	5880	5880	5880	5880	0
641	20241011	093300	10470700	5880	5880	5880	5880	0
642	20241011	093200	10470700	5880	5880	5880	5880	0
643	20241011	093100	10470700	5880	5880	5880	5880	1
644	20241011	093000	10464820	5870	5870	5870	5870	20
645	20241011	092900	10347420	5870	5870	5870	5870	0
646	20241011	092800	10347420	5870	5870	5870	5870	0
647	20241011	092700	10347420	5870	5870	5870	5870	112
648	20241011	092600	9689980	5880	5880	5880	5880	4
649	20241011	092500	9666460	5870	5870	5870	5870	0
650	20241011	092400	9666460	5870	5870	5870	5870	114
651	20241011	092300	8997280	5870	5870	5870	5870	30
652	20241011	092200	8821180	5870	5870	5870	5870	1
653	20241011	092100	8815310	5870	5870	5870	5870	10
654	20241011	092000	8756610	5860	5860	5860	5860	0
655	20241011	091900	8756610	5860	5860	5860	5860	0
656	20241011	091800	8756610	5860	5880	5880	5860	251
657	20241011	091700	7285730	5860	5870	5900	5860	140
658	20241011	091600	6463590	5870	5870	5870	5870	201
659	20241011	091500	5283720	5850	5850	5850	5850	0
660	20241011	091400	5283720	5850	5850	5850	5850	0
661	20241011	091300	5283720	5850	5850	5850	5850	48
662	20241011	091200	5002920	5850	5850	5850	5850	390
663	20241011	091100	2721420	5870	5870	5870	5870	0
664	20241011	091000	2721420	5870	5860	5870	5860	198
665	20241011	090900	1560920	5870	5870	5870	5870	100
666	20241011	090800	973920	5900	5900	5900	5900	0
667	20241011	090700	973920	5900	5910	5910	5900	37
668	20241011	090600	755550	5900	5900	5900	5900	0
669	20241011	090500	755550	5900	5900	5900	5900	26
670	20241011	090400	602150	5900	5900	5900	5900	0
671	20241011	090300	602150	5900	5900	5900	5900	5
672	20241011	090200	572650	5900	5900	5900	5900	0
673	20241011	090100	572650	5900	5900	5900	5900	0
674	20241011	090000	572650	5900	5910	5910	5900	97