KissMeData/054040/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194500	215377820	5340	5340	5340	5340	636
3	20241008	194400	215377820	5340	5340	5340	5340	0
4	20241008	194300	215377820	5340	5340	5340	5340	0
5	20241008	194200	215377820	5340	5340	5340	5340	0
6	20241008	194100	215377820	5340	5340	5340	5340	0
7	20241008	194000	215377820	5340	5340	5340	5340	0
8	20241008	193900	215377820	5340	5340	5340	5340	0
9	20241008	193800	215377820	5340	5340	5340	5340	0
10	20241008	193700	215377820	5340	5340	5340	5340	0
11	20241008	193600	215377820	5340	5340	5340	5340	0
12	20241008	193500	215377820	5340	5340	5340	5340	0
13	20241008	193400	215377820	5340	5340	5340	5340	0
14	20241008	193300	215377820	5340	5340	5340	5340	0
15	20241008	193200	215377820	5340	5340	5340	5340	0
16	20241008	193100	215377820	5340	5340	5340	5340	0
17	20241008	193000	215377820	5340	5340	5340	5340	0
18	20241008	192900	215377820	5340	5340	5340	5340	0
19	20241008	192800	215377820	5340	5340	5340	5340	0
20	20241008	192700	215377820	5340	5340	5340	5340	0
21	20241008	192600	215377820	5340	5340	5340	5340	0
22	20241008	192500	215377820	5340	5340	5340	5340	0
23	20241008	192400	215377820	5340	5340	5340	5340	0
24	20241008	192300	215377820	5340	5340	5340	5340	0
25	20241008	192200	215377820	5340	5340	5340	5340	0
26	20241008	192100	215377820	5340	5340	5340	5340	0
27	20241008	192000	215377820	5340	5340	5340	5340	0
28	20241008	191900	215377820	5340	5340	5340	5340	0
29	20241008	191800	215377820	5340	5340	5340	5340	0
30	20241008	191700	215377820	5340	5340	5340	5340	0
31	20241008	191600	215377820	5340	5340	5340	5340	0
32	20241008	191500	215377820	5340	5340	5340	5340	636
33	20241008	191400	215377820	5340	5340	5340	5340	0
34	20241008	191300	215377820	5340	5340	5340	5340	0
35	20241008	191200	215377820	5340	5340	5340	5340	0
36	20241008	191100	215377820	5340	5340	5340	5340	0
37	20241008	191000	215377820	5340	5340	5340	5340	0
38	20241008	190900	215377820	5340	5340	5340	5340	0
39	20241008	190800	215377820	5340	5340	5340	5340	0
40	20241008	190700	215377820	5340	5340	5340	5340	0
41	20241008	190600	215377820	5340	5340	5340	5340	0
42	20241008	190500	215377820	5340	5340	5340	5340	0
43	20241008	190400	215377820	5340	5340	5340	5340	0
44	20241008	190300	215377820	5340	5340	5340	5340	0
45	20241008	190200	215377820	5340	5340	5340	5340	0
46	20241008	190100	215377820	5340	5340	5340	5340	0
47	20241008	190000	215377820	5340	5340	5340	5340	0
48	20241008	185900	215377820	5340	5340	5340	5340	0
49	20241008	185800	215377820	5340	5340	5340	5340	0
50	20241008	185700	215377820	5340	5340	5340	5340	0
51	20241008	185600	215377820	5340	5340	5340	5340	0
52	20241008	185500	215377820	5340	5340	5340	5340	0
53	20241008	185400	215377820	5340	5340	5340	5340	0
54	20241008	185300	215377820	5340	5340	5340	5340	0
55	20241008	185200	215377820	5340	5340	5340	5340	0
56	20241008	185100	215377820	5340	5340	5340	5340	0
57	20241008	185000	215377820	5340	5340	5340	5340	0
58	20241008	184900	215377820	5340	5340	5340	5340	0
59	20241008	184800	215377820	5340	5340	5340	5340	0
60	20241008	184700	215377820	5340	5340	5340	5340	0
61	20241008	184600	215377820	5340	5340	5340	5340	0
62	20241008	184500	215377820	5340	5340	5340	5340	636
63	20241008	184400	215377820	5340	5340	5340	5340	0
64	20241008	184300	215377820	5340	5340	5340	5340	0
65	20241008	184200	215377820	5340	5340	5340	5340	0
66	20241008	184100	215377820	5340	5340	5340	5340	0
67	20241008	184000	215377820	5340	5340	5340	5340	0
68	20241008	183900	215377820	5340	5340	5340	5340	0
69	20241008	183800	215377820	5340	5340	5340	5340	0
70	20241008	183700	215377820	5340	5340	5340	5340	0
71	20241008	183600	215377820	5340	5340	5340	5340	0
72	20241008	183500	215377820	5340	5340	5340	5340	0
73	20241008	183400	215377820	5340	5340	5340	5340	0
74	20241008	183300	215377820	5340	5340	5340	5340	0
75	20241008	183200	215377820	5340	5340	5340	5340	0
76	20241008	183100	215377820	5340	5340	5340	5340	0
77	20241008	183000	215377820	5340	5340	5340	5340	0
78	20241008	182900	215377820	5340	5340	5340	5340	0
79	20241008	182800	215377820	5340	5340	5340	5340	0
80	20241008	182700	215377820	5340	5340	5340	5340	0
81	20241008	182600	215377820	5340	5340	5340	5340	0
82	20241008	182500	215377820	5340	5340	5340	5340	0
83	20241008	182400	215377820	5340	5340	5340	5340	0
84	20241008	182300	215377820	5340	5340	5340	5340	0
85	20241008	182200	215377820	5340	5340	5340	5340	0
86	20241008	182100	215377820	5340	5340	5340	5340	0
87	20241008	182000	215377820	5340	5340	5340	5340	0
88	20241008	181900	215377820	5340	5340	5340	5340	0
89	20241008	181800	215377820	5340	5340	5340	5340	0
90	20241008	181700	215377820	5340	5340	5340	5340	0
91	20241008	181600	215377820	5340	5340	5340	5340	0
92	20241008	181500	215377820	5340	5340	5340	5340	636
93	20241008	181400	215377820	5340	5340	5340	5340	0
94	20241008	181300	215377820	5340	5340	5340	5340	0
95	20241008	181200	215377820	5340	5340	5340	5340	0
96	20241008	181100	215377820	5340	5340	5340	5340	0
97	20241008	181000	215377820	5340	5340	5340	5340	0
98	20241008	180900	215377820	5340	5340	5340	5340	0
99	20241008	180800	215377820	5340	5340	5340	5340	0
100	20241008	180700	215377820	5340	5340	5340	5340	0
101	20241008	180600	215377820	5340	5340	5340	5340	0
102	20241008	180500	215377820	5340	5340	5340	5340	0
103	20241008	180400	215377820	5340	5340	5340	5340	0
104	20241008	180300	215377820	5340	5340	5340	5340	0
105	20241008	180200	215377820	5340	5340	5340	5340	0
106	20241008	180100	215377820	5340	5340	5340	5340	0
107	20241008	180000	215377820	5340	5340	5340	5340	0
108	20241008	175900	215377820	5340	5340	5340	5340	0
109	20241008	175800	215377820	5340	5340	5340	5340	0
110	20241008	175700	215377820	5340	5340	5340	5340	0
111	20241008	175600	215377820	5340	5340	5340	5340	0
112	20241008	175500	215377820	5340	5340	5340	5340	0
113	20241008	175400	215377820	5340	5340	5340	5340	0
114	20241008	175300	215377820	5340	5340	5340	5340	0
115	20241008	175200	215377820	5340	5340	5340	5340	0
116	20241008	175100	215377820	5340	5340	5340	5340	0
117	20241008	175000	215377820	5340	5340	5340	5340	0
118	20241008	174900	215377820	5340	5340	5340	5340	0
119	20241008	174800	215377820	5340	5340	5340	5340	0
120	20241008	174700	215377820	5340	5340	5340	5340	0
121	20241008	174600	215377820	5340	5340	5340	5340	0
122	20241008	174500	215377820	5340	5340	5340	5340	636
123	20241008	174400	215377820	5340	5340	5340	5340	0
124	20241008	174300	215377820	5340	5340	5340	5340	0
125	20241008	174200	215377820	5340	5340	5340	5340	0
126	20241008	174100	215377820	5340	5340	5340	5340	0
127	20241008	174000	215377820	5340	5340	5340	5340	0
128	20241008	173900	215377820	5340	5340	5340	5340	0
129	20241008	173800	215377820	5340	5340	5340	5340	0
130	20241008	173700	215377820	5340	5340	5340	5340	0
131	20241008	173600	215377820	5340	5340	5340	5340	0
132	20241008	173500	215377820	5340	5340	5340	5340	0
133	20241008	173400	215377820	5340	5340	5340	5340	0
134	20241008	173300	215377820	5340	5340	5340	5340	0
135	20241008	173200	215377820	5340	5340	5340	5340	0
136	20241008	173100	215377820	5340	5340	5340	5340	0
137	20241008	173000	215377820	5340	5340	5340	5340	0
138	20241008	172900	215377820	5340	5340	5340	5340	0
139	20241008	172800	215377820	5340	5340	5340	5340	0
140	20241008	172700	215377820	5340	5340	5340	5340	0
141	20241008	172600	215377820	5340	5340	5340	5340	0
142	20241008	172500	215377820	5340	5340	5340	5340	0
143	20241008	172400	215377820	5340	5340	5340	5340	0
144	20241008	172300	215377820	5340	5340	5340	5340	0
145	20241008	172200	215377820	5340	5340	5340	5340	0
146	20241008	172100	215377820	5340	5340	5340	5340	0
147	20241008	172000	215377820	5340	5340	5340	5340	0
148	20241008	171900	215377820	5340	5340	5340	5340	0
149	20241008	171800	215377820	5340	5340	5340	5340	0
150	20241008	171700	215377820	5340	5340	5340	5340	0
151	20241008	171600	215377820	5340	5340	5340	5340	0
152	20241008	171500	215377820	5340	5340	5340	5340	636
153	20241008	171400	215377820	5340	5340	5340	5340	0
154	20241008	171300	215377820	5340	5340	5340	5340	0
155	20241008	171200	215377820	5340	5340	5340	5340	0
156	20241008	171100	215377820	5340	5340	5340	5340	0
157	20241008	171000	215377820	5340	5340	5340	5340	0
158	20241008	170900	215377820	5340	5340	5340	5340	0
159	20241008	170800	215377820	5340	5340	5340	5340	0
160	20241008	170700	215377820	5340	5340	5340	5340	0
161	20241008	170600	215377820	5340	5340	5340	5340	0
162	20241008	170500	215377820	5340	5340	5340	5340	0
163	20241008	170400	215377820	5340	5340	5340	5340	0
164	20241008	170300	215377820	5340	5340	5340	5340	0
165	20241008	170200	215377820	5340	5340	5340	5340	0
166	20241008	170100	215377820	5340	5340	5340	5340	0
167	20241008	170000	215377820	5340	5340	5340	5340	0
168	20241008	165900	215377820	5340	5340	5340	5340	0
169	20241008	165800	215377820	5340	5340	5340	5340	0
170	20241008	165700	215377820	5340	5340	5340	5340	0
171	20241008	165600	215377820	5340	5340	5340	5340	0
172	20241008	165500	215377820	5340	5340	5340	5340	0
173	20241008	165400	215377820	5340	5340	5340	5340	0
174	20241008	165300	215377820	5340	5340	5340	5340	0
175	20241008	165200	215377820	5340	5340	5340	5340	0
176	20241008	165100	215377820	5340	5340	5340	5340	0
177	20241008	165000	215377820	5340	5340	5340	5340	0
178	20241008	164900	215377820	5340	5340	5340	5340	0
179	20241008	164800	215377820	5340	5340	5340	5340	0
180	20241008	164700	215377820	5340	5340	5340	5340	0
181	20241008	164600	215377820	5340	5340	5340	5340	0
182	20241008	164500	215377820	5340	5340	5340	5340	636
183	20241008	164400	215377820	5340	5340	5340	5340	0
184	20241008	164300	215377820	5340	5340	5340	5340	0
185	20241008	164200	215377820	5340	5340	5340	5340	0
186	20241008	164100	215377820	5340	5340	5340	5340	0
187	20241008	164000	215377820	5340	5340	5340	5340	0
188	20241008	163900	215377820	5340	5340	5340	5340	0
189	20241008	163800	215377820	5340	5340	5340	5340	0
190	20241008	163700	215377820	5340	5340	5340	5340	0
191	20241008	163600	215377820	5340	5340	5340	5340	0
192	20241008	163500	215377820	5340	5340	5340	5340	0
193	20241008	163400	215377820	5340	5340	5340	5340	0
194	20241008	163300	215377820	5340	5340	5340	5340	0
195	20241008	163200	215377820	5340	5340	5340	5340	0
196	20241008	163100	215377820	5340	5340	5340	5340	0
197	20241008	163000	215377820	5340	5340	5340	5340	0
198	20241008	162900	215377820	5340	5340	5340	5340	0
199	20241008	162800	215377820	5340	5340	5340	5340	0
200	20241008	162700	215377820	5340	5340	5340	5340	0
201	20241008	162600	215377820	5340	5340	5340	5340	0
202	20241008	162500	215377820	5340	5340	5340	5340	0
203	20241008	162400	215377820	5340	5340	5340	5340	0
204	20241008	162300	215377820	5340	5340	5340	5340	0
205	20241008	162200	215377820	5340	5340	5340	5340	0
206	20241008	162100	215377820	5340	5340	5340	5340	0
207	20241008	162000	215377820	5340	5340	5340	5340	0
208	20241008	161900	215377820	5340	5340	5340	5340	0
209	20241008	161800	215377820	5340	5340	5340	5340	0
210	20241008	161700	215377820	5340	5340	5340	5340	0
211	20241008	161600	215377820	5340	5340	5340	5340	0
212	20241008	161500	215377820	5340	5340	5340	5340	636
213	20241008	161400	215377820	5340	5340	5340	5340	0
214	20241008	161300	215377820	5340	5340	5340	5340	0
215	20241008	161200	215377820	5340	5340	5340	5340	0
216	20241008	161100	215377820	5340	5340	5340	5340	0
217	20241008	161000	215377820	5340	5340	5340	5340	0
218	20241008	160900	215377820	5340	5340	5340	5340	0
219	20241008	160800	215377820	5340	5340	5340	5340	0
220	20241008	160700	215377820	5340	5340	5340	5340	0
221	20241008	160600	215377820	5340	5340	5340	5340	0
222	20241008	160500	215377820	5340	5340	5340	5340	0
223	20241008	160400	215377820	5340	5340	5340	5340	0
224	20241008	160300	215377820	5340	5340	5340	5340	0
225	20241008	160200	215377820	5340	5340	5340	5340	0
226	20241008	160100	215377820	5340	5340	5340	5340	0
227	20241008	160000	215377820	5340	5340	5340	5340	0
228	20241008	155900	215377820	5340	5340	5340	5340	0
229	20241008	155800	215377820	5340	5340	5340	5340	0
230	20241008	155700	215377820	5340	5340	5340	5340	0
231	20241008	155600	215377820	5340	5340	5340	5340	0
232	20241008	155500	215377820	5340	5340	5340	5340	0
233	20241008	155400	215377820	5340	5340	5340	5340	0
234	20241008	155300	215377820	5340	5340	5340	5340	0
235	20241008	155200	215377820	5340	5340	5340	5340	0
236	20241008	155100	215377820	5340	5340	5340	5340	0
237	20241008	155000	215377820	5340	5340	5340	5340	0
238	20241008	154900	215377820	5340	5340	5340	5340	0
239	20241008	154800	215377820	5340	5340	5340	5340	0
240	20241008	154700	215377820	5340	5340	5340	5340	0
241	20241008	154600	215377820	5340	5340	5340	5340	0
242	20241008	154500	215377820	5340	5340	5340	5340	636
243	20241008	154400	215377820	5340	5340	5340	5340	0
244	20241008	154300	215377820	5340	5340	5340	5340	0
245	20241008	154200	215377820	5340	5340	5340	5340	0
246	20241008	154100	215377820	5340	5340	5340	5340	0
247	20241008	154000	215377820	5340	5340	5340	5340	0
248	20241008	153900	215377820	5340	5340	5340	5340	0
249	20241008	153800	215377820	5340	5340	5340	5340	0
250	20241008	153700	215377820	5340	5340	5340	5340	0
251	20241008	153600	215377820	5340	5340	5340	5340	0
252	20241008	153500	215377820	5340	5340	5340	5340	0
253	20241008	153400	215377820	5340	5340	5340	5340	0
254	20241008	153300	215377820	5340	5340	5340	5340	0
255	20241008	153200	215377820	5340	5340	5340	5340	0
256	20241008	153100	215377820	5340	5340	5340	5340	0
257	20241008	153000	215377820	5340	5340	5340	5340	636
258	20241008	152900	211981580	5330	5330	5330	5330	0
259	20241008	152800	211981580	5330	5330	5330	5330	0
260	20241008	152700	211981580	5330	5330	5330	5330	0
261	20241008	152600	211981580	5330	5330	5330	5330	0
262	20241008	152500	211981580	5330	5330	5330	5330	0
263	20241008	152400	211981580	5330	5330	5330	5330	0
264	20241008	152300	211981580	5330	5330	5330	5330	0
265	20241008	152200	211981580	5330	5330	5330	5330	0
266	20241008	152100	211981580	5330	5330	5330	5330	0
267	20241008	152000	211981580	5330	5330	5330	5330	0
268	20241008	151900	211981580	5330	5330	5330	5320	265
269	20241008	151800	210571760	5320	5330	5330	5320	101
270	20241008	151700	210034040	5330	5330	5330	5330	0
271	20241008	151600	210034040	5330	5330	5330	5330	0
272	20241008	151500	210034040	5330	5330	5330	5320	32
273	20241008	151400	209863750	5330	5330	5330	5330	6
274	20241008	151300	209831770	5330	5330	5330	5330	737
275	20241008	151200	205903560	5340	5340	5340	5340	0
276	20241008	151100	205903560	5340	5340	5340	5340	0
277	20241008	151000	205903560	5340	5330	5340	5330	207
278	20241008	150900	204798380	5340	5340	5340	5340	0
279	20241008	150800	204798380	5340	5340	5340	5340	0
280	20241008	150700	204798380	5340	5340	5340	5340	1
281	20241008	150600	204793040	5350	5350	5350	5350	0
282	20241008	150500	204793040	5350	5350	5350	5350	0
283	20241008	150400	204793040	5350	5350	5350	5350	0
284	20241008	150300	204793040	5350	5350	5350	5350	0
285	20241008	150200	204793040	5350	5350	5350	5350	0
286	20241008	150100	204793040	5350	5350	5350	5350	0
287	20241008	150000	204793040	5350	5350	5350	5350	0
288	20241008	145900	204793040	5350	5350	5350	5350	1000
289	20241008	145800	199443040	5350	5350	5350	5350	0
290	20241008	145700	199443040	5350	5350	5350	5350	0
291	20241008	145600	199443040	5350	5350	5350	5350	10
292	20241008	145500	199389540	5340	5340	5340	5340	3
293	20241008	145400	199373520	5340	5340	5340	5340	9
294	20241008	145300	199325460	5340	5340	5340	5340	0
295	20241008	145200	199325460	5340	5340	5340	5340	0
296	20241008	145100	199325460	5340	5340	5340	5340	0
297	20241008	145000	199325460	5340	5340	5340	5340	0
298	20241008	144900	199325460	5340	5340	5340	5340	15
299	20241008	144800	199245360	5340	5340	5340	5340	10
300	20241008	144700	199191960	5340	5340	5340	5340	0
301	20241008	144600	199191960	5340	5340	5340	5340	0
302	20241008	144500	199191960	5340	5340	5340	5340	0
303	20241008	144400	199191960	5340	5340	5340	5340	0
304	20241008	144300	199191960	5340	5340	5340	5340	944
305	20241008	144200	194151000	5350	5350	5350	5350	0
306	20241008	144100	194151000	5350	5350	5350	5350	0
307	20241008	144000	194151000	5350	5350	5350	5350	0
308	20241008	143900	194151000	5350	5350	5350	5350	4
309	20241008	143800	194129600	5340	5340	5340	5340	0
310	20241008	143700	194129600	5340	5340	5340	5340	0
311	20241008	143600	194129600	5340	5340	5340	5340	235
312	20241008	143500	192874700	5330	5330	5330	5330	159
313	20241008	143400	192027230	5330	5340	5340	5330	306
314	20241008	143300	190393600	5340	5340	5340	5340	520
315	20241008	143200	187616800	5340	5340	5340	5340	445
316	20241008	143100	185240500	5350	5350	5350	5350	2
317	20241008	143000	185229800	5350	5350	5350	5350	0
318	20241008	142900	185229800	5350	5350	5350	5350	11
319	20241008	142800	185170950	5350	5350	5350	5350	0
320	20241008	142700	185170950	5350	5350	5350	5350	0
321	20241008	142600	185170950	5350	5350	5350	5350	0
322	20241008	142500	185170950	5350	5350	5350	5350	0
323	20241008	142400	185170950	5350	5350	5350	5350	0
324	20241008	142300	185170950	5350	5350	5350	5350	0
325	20241008	142200	185170950	5350	5350	5350	5350	0
326	20241008	142100	185170950	5350	5350	5350	5350	0
327	20241008	142000	185170950	5350	5350	5350	5350	0
328	20241008	141900	185170950	5350	5350	5350	5350	0
329	20241008	141800	185170950	5350	5350	5350	5350	1
330	20241008	141700	185165600	5330	5350	5350	5330	1027
331	20241008	141600	179680250	5350	5350	5350	5350	0
332	20241008	141500	179680250	5350	5350	5350	5350	0
333	20241008	141400	179680250	5350	5350	5350	5350	0
334	20241008	141300	179680250	5350	5360	5360	5350	91
335	20241008	141200	179193300	5360	5360	5360	5360	0
336	20241008	141100	179193300	5360	5360	5360	5360	0
337	20241008	141000	179193300	5360	5360	5360	5360	308
338	20241008	140900	177542420	5360	5360	5360	5360	1
339	20241008	140800	177537060	5360	5360	5360	5360	0
340	20241008	140700	177537060	5360	5360	5360	5360	0
341	20241008	140600	177537060	5360	5360	5360	5360	0
342	20241008	140500	177537060	5360	5360	5360	5360	0
343	20241008	140400	177537060	5360	5360	5360	5360	0
344	20241008	140300	177537060	5360	5360	5360	5360	0
345	20241008	140200	177537060	5360	5360	5360	5360	0
346	20241008	140100	177537060	5360	5360	5360	5360	0
347	20241008	140000	177537060	5360	5360	5360	5360	509
348	20241008	135900	174808820	5360	5360	5360	5360	0
349	20241008	135800	174808820	5360	5360	5360	5360	0
350	20241008	135700	174808820	5360	5360	5360	5360	0
351	20241008	135600	174808820	5360	5360	5360	5360	10
352	20241008	135500	174755220	5370	5370	5370	5370	0
353	20241008	135400	174755220	5370	5370	5370	5370	0
354	20241008	135300	174755220	5370	5370	5370	5370	0
355	20241008	135200	174755220	5370	5370	5370	5370	100
356	20241008	135100	174218220	5360	5360	5360	5360	74
357	20241008	135000	173821580	5360	5360	5360	5360	11
358	20241008	134900	173762620	5360	5360	5360	5360	0
359	20241008	134800	173762620	5360	5360	5360	5360	50
360	20241008	134700	173494620	5360	5360	5360	5360	1
361	20241008	134600	173489260	5350	5350	5350	5350	0
362	20241008	134500	173489260	5350	5350	5350	5350	100
363	20241008	134400	172954260	5350	5350	5350	5350	222
364	20241008	134300	171766560	5350	5350	5350	5350	0
365	20241008	134200	171766560	5350	5350	5350	5350	1
366	20241008	134100	171761210	5340	5340	5340	5340	0
367	20241008	134000	171761210	5340	5340	5340	5340	0
368	20241008	133900	171761210	5340	5340	5340	5340	0
369	20241008	133800	171761210	5340	5340	5340	5340	1
370	20241008	133700	171755870	5340	5340	5340	5340	0
371	20241008	133600	171755870	5340	5340	5340	5340	500
372	20241008	133500	169085870	5330	5330	5330	5330	400
373	20241008	133400	166953870	5320	5320	5320	5320	0
374	20241008	133300	166953870	5320	5320	5320	5320	0
375	20241008	133200	166953870	5320	5320	5320	5320	0
376	20241008	133100	166953870	5320	5320	5320	5320	0
377	20241008	133000	166953870	5320	5320	5320	5320	0
378	20241008	132900	166953870	5320	5320	5320	5320	0
379	20241008	132800	166953870	5320	5320	5320	5320	0
380	20241008	132700	166953870	5320	5320	5320	5320	0
381	20241008	132600	166953870	5320	5320	5320	5320	0
382	20241008	132500	166953870	5320	5320	5320	5320	348
383	20241008	132400	165102510	5320	5320	5320	5320	0
384	20241008	132300	165102510	5320	5320	5320	5320	50
385	20241008	132200	164836510	5320	5320	5320	5320	50
386	20241008	132100	164570510	5320	5320	5320	5320	0
387	20241008	132000	164570510	5320	5320	5320	5320	0
388	20241008	131900	164570510	5320	5320	5320	5320	1
389	20241008	131800	164565190	5310	5310	5310	5310	0
390	20241008	131700	164565190	5310	5310	5310	5310	10
391	20241008	131600	164512090	5320	5320	5320	5320	0
392	20241008	131500	164512090	5320	5320	5320	5320	0
393	20241008	131400	164512090	5320	5320	5320	5320	0
394	20241008	131300	164512090	5320	5320	5320	5320	0
395	20241008	131200	164512090	5320	5320	5320	5320	1
396	20241008	131100	164506770	5310	5310	5310	5310	0
397	20241008	131000	164506770	5310	5310	5310	5310	0
398	20241008	130900	164506770	5310	5310	5310	5310	0
399	20241008	130800	164506770	5310	5310	5310	5310	28
400	20241008	130700	164358090	5320	5320	5320	5320	0
401	20241008	130600	164358090	5320	5320	5320	5320	2
402	20241008	130500	164347450	5320	5320	5320	5320	0
403	20241008	130400	164347450	5320	5320	5320	5320	25
404	20241008	130300	164214450	5320	5320	5320	5320	3
405	20241008	130200	164198490	5320	5320	5320	5320	76
406	20241008	130100	163794170	5320	5320	5320	5320	200
407	20241008	130000	162730170	5320	5320	5320	5320	0
408	20241008	125900	162730170	5320	5320	5320	5320	0
409	20241008	125800	162730170	5320	5320	5320	5320	0
410	20241008	125700	162730170	5320	5320	5320	5320	0
411	20241008	125600	162730170	5320	5320	5320	5320	60
412	20241008	125500	162410970	5320	5320	5320	5320	0
413	20241008	125400	162410970	5320	5320	5320	5320	8
414	20241008	125300	162368410	5320	5320	5320	5320	6
415	20241008	125200	162336490	5320	5320	5320	5320	0
416	20241008	125100	162336490	5320	5320	5320	5320	5
417	20241008	125000	162309890	5320	5320	5320	5320	0
418	20241008	124900	162309890	5320	5320	5320	5320	0
419	20241008	124800	162309890	5320	5320	5320	5320	0
420	20241008	124700	162309890	5320	5320	5320	5320	1
421	20241008	124600	162304570	5320	5320	5320	5320	0
422	20241008	124500	162304570	5320	5320	5320	5320	0
423	20241008	124400	162304570	5320	5320	5320	5320	0
424	20241008	124300	162304570	5320	5320	5320	5320	0
425	20241008	124200	162304570	5320	5320	5320	5320	0
426	20241008	124100	162304570	5320	5320	5320	5320	0
427	20241008	124000	162304570	5320	5320	5320	5320	0
428	20241008	123900	162304570	5320	5310	5320	5310	742
429	20241008	123800	158360650	5300	5300	5300	5300	1
430	20241008	123700	158355350	5310	5310	5310	5310	1
431	20241008	123600	158350040	5310	5300	5310	5300	35
432	20241008	123500	158164490	5300	5300	5300	5300	0
433	20241008	123400	158164490	5300	5300	5300	5300	15
434	20241008	123300	158084990	5310	5300	5310	5300	3834
435	20241008	123200	137761390	5300	5330	5330	5290	7503
436	20241008	123100	97939970	5330	5330	5330	5330	0
437	20241008	123000	97939970	5330	5330	5330	5330	3
438	20241008	122900	97923980	5340	5340	5340	5340	0
439	20241008	122800	97923980	5340	5340	5340	5340	2
440	20241008	122700	97913300	5330	5330	5330	5330	1
441	20241008	122600	97907970	5340	5340	5340	5340	0
442	20241008	122500	97907970	5340	5340	5340	5340	406
443	20241008	122400	95739930	5340	5340	5340	5340	0
444	20241008	122300	95739930	5340	5340	5340	5340	0
445	20241008	122200	95739930	5340	5340	5340	5340	0
446	20241008	122100	95739930	5340	5340	5340	5340	0
447	20241008	122000	95739930	5340	5340	5340	5340	0
448	20241008	121900	95739930	5340	5340	5340	5340	277
449	20241008	121800	94260750	5350	5350	5350	5350	0
450	20241008	121700	94260750	5350	5350	5350	5350	855
451	20241008	121600	89686500	5350	5350	5350	5350	0
452	20241008	121500	89686500	5350	5350	5350	5350	181
453	20241008	121400	88718150	5360	5360	5360	5360	0
454	20241008	121300	88718150	5360	5360	5360	5360	0
455	20241008	121200	88718150	5360	5360	5360	5360	0
456	20241008	121100	88718150	5360	5360	5360	5360	0
457	20241008	121000	88718150	5360	5360	5360	5360	0
458	20241008	120900	88718150	5360	5360	5360	5360	0
459	20241008	120800	88718150	5360	5360	5360	5360	0
460	20241008	120700	88718150	5360	5360	5360	5360	0
461	20241008	120600	88718150	5360	5360	5360	5360	0
462	20241008	120500	88718150	5360	5360	5360	5360	0
463	20241008	120400	88718150	5360	5360	5360	5360	0
464	20241008	120300	88718150	5360	5360	5360	5360	0
465	20241008	120200	88718150	5360	5360	5360	5360	0
466	20241008	120100	88718150	5360	5360	5360	5360	0
467	20241008	120000	88718150	5360	5360	5360	5360	10
468	20241008	115900	88664550	5360	5360	5360	5360	0
469	20241008	115800	88664550	5360	5360	5360	5360	0
470	20241008	115700	88664550	5360	5360	5360	5360	1
471	20241008	115600	88659190	5350	5350	5350	5350	0
472	20241008	115500	88659190	5350	5350	5350	5350	100
473	20241008	115400	88124190	5350	5350	5350	5350	1
474	20241008	115300	88118840	5360	5360	5360	5360	0
475	20241008	115200	88118840	5360	5360	5360	5360	0
476	20241008	115100	88118840	5360	5360	5360	5360	0
477	20241008	115000	88118840	5360	5360	5360	5360	0
478	20241008	114900	88118840	5360	5360	5360	5360	0
479	20241008	114800	88118840	5360	5360	5360	5360	0
480	20241008	114700	88118840	5360	5360	5360	5360	1
481	20241008	114600	88113480	5360	5360	5360	5360	20
482	20241008	114500	88006280	5360	5360	5360	5360	0
483	20241008	114400	88006280	5360	5360	5360	5360	19
484	20241008	114300	87904440	5360	5360	5360	5360	0
485	20241008	114200	87904440	5360	5360	5360	5360	0
486	20241008	114100	87904440	5360	5360	5360	5360	0
487	20241008	114000	87904440	5360	5360	5360	5360	0
488	20241008	113900	87904440	5360	5360	5360	5360	0
489	20241008	113800	87904440	5360	5360	5360	5360	0
490	20241008	113700	87904440	5360	5360	5360	5360	0
491	20241008	113600	87904440	5360	5360	5360	5360	0
492	20241008	113500	87904440	5360	5360	5360	5360	0
493	20241008	113400	87904440	5360	5360	5360	5360	1
494	20241008	113300	87899080	5350	5350	5350	5350	1
495	20241008	113200	87893730	5360	5360	5360	5360	0
496	20241008	113100	87893730	5360	5360	5360	5360	0
497	20241008	113000	87893730	5360	5360	5360	5360	0
498	20241008	112900	87893730	5360	5360	5360	5360	0
499	20241008	112800	87893730	5360	5360	5360	5360	0
500	20241008	112700	87893730	5360	5360	5360	5360	0
501	20241008	112600	87893730	5360	5360	5360	5360	0
502	20241008	112500	87893730	5360	5360	5360	5360	0
503	20241008	112400	87893730	5360	5360	5360	5360	0
504	20241008	112300	87893730	5360	5360	5360	5360	0
505	20241008	112200	87893730	5360	5360	5360	5360	0
506	20241008	112100	87893730	5360	5360	5360	5360	0
507	20241008	112000	87893730	5360	5360	5360	5360	0
508	20241008	111900	87893730	5360	5360	5360	5360	5
509	20241008	111800	87866930	5350	5350	5350	5350	0
510	20241008	111700	87866930	5350	5350	5350	5350	800
511	20241008	111600	83586930	5360	5360	5360	5360	1
512	20241008	111500	83581570	5350	5350	5350	5350	1
513	20241008	111400	83576220	5360	5360	5360	5360	962
514	20241008	111300	78419900	5360	5360	5360	5360	74
515	20241008	111200	78023260	5370	5370	5370	5370	10
516	20241008	111100	77969560	5370	5370	5370	5370	430
517	20241008	111000	75660460	5370	5370	5370	5370	0
518	20241008	110900	75660460	5370	5370	5370	5370	0
519	20241008	110800	75660460	5370	5370	5370	5370	0
520	20241008	110700	75660460	5370	5370	5370	5370	0
521	20241008	110600	75660460	5370	5370	5370	5370	0
522	20241008	110500	75660460	5370	5370	5370	5370	0
523	20241008	110400	75660460	5370	5370	5370	5370	0
524	20241008	110300	75660460	5370	5370	5370	5370	0
525	20241008	110200	75660460	5370	5370	5370	5370	0
526	20241008	110100	75660460	5370	5370	5370	5370	0
527	20241008	110000	75660460	5370	5370	5370	5370	0
528	20241008	105900	75660460	5370	5370	5370	5370	7
529	20241008	105800	75622870	5370	5370	5370	5370	0
530	20241008	105700	75622870	5370	5370	5370	5370	0
531	20241008	105600	75622870	5370	5370	5370	5370	0
532	20241008	105500	75622870	5370	5370	5370	5370	0
533	20241008	105400	75622870	5370	5370	5370	5370	0
534	20241008	105300	75622870	5370	5370	5370	5370	537
535	20241008	105200	72739180	5370	5370	5370	5370	2
536	20241008	105100	72728440	5360	5360	5360	5360	0
537	20241008	105000	72728440	5360	5360	5360	5360	0
538	20241008	104900	72728440	5360	5370	5370	5360	1345
539	20241008	104800	65506780	5370	5380	5380	5370	2
540	20241008	104700	65496030	5370	5370	5370	5370	0
541	20241008	104600	65496030	5370	5370	5370	5370	100
542	20241008	104500	64959030	5370	5370	5370	5370	100
543	20241008	104400	64422030	5380	5380	5380	5380	0
544	20241008	104300	64422030	5380	5380	5380	5380	0
545	20241008	104200	64422030	5380	5380	5380	5380	42
546	20241008	104100	64196070	5380	5380	5380	5380	11
547	20241008	104000	64136890	5380	5380	5380	5380	0
548	20241008	103900	64136890	5380	5380	5380	5380	0
549	20241008	103800	64136890	5380	5380	5380	5380	0
550	20241008	103700	64136890	5380	5380	5380	5380	0
551	20241008	103600	64136890	5380	5380	5380	5380	0
552	20241008	103500	64136890	5380	5380	5380	5380	0
553	20241008	103400	64136890	5380	5380	5380	5380	855
554	20241008	103300	59536990	5380	5380	5380	5380	0
555	20241008	103200	59536990	5380	5380	5380	5380	270
556	20241008	103100	58084390	5380	5380	5380	5380	0
557	20241008	103000	58084390	5380	5380	5380	5380	0
558	20241008	102900	58084390	5380	5380	5380	5380	0
559	20241008	102800	58084390	5380	5380	5380	5380	0
560	20241008	102700	58084390	5380	5380	5380	5380	0
561	20241008	102600	58084390	5380	5380	5380	5380	0
562	20241008	102500	58084390	5380	5380	5380	5380	200
563	20241008	102400	57008390	5380	5380	5380	5380	0
564	20241008	102300	57008390	5380	5380	5380	5380	161
565	20241008	102200	56142210	5380	5380	5380	5380	560
566	20241008	102100	53129410	5380	5390	5390	5380	591
567	20241008	102000	49949800	5400	5400	5400	5400	0
568	20241008	101900	49949800	5400	5400	5400	5400	0
569	20241008	101800	49949800	5400	5400	5400	5400	0
570	20241008	101700	49949800	5400	5400	5400	5400	0
571	20241008	101600	49949800	5400	5400	5400	5400	0
572	20241008	101500	49949800	5400	5400	5400	5400	0
573	20241008	101400	49949800	5400	5400	5400	5400	0
574	20241008	101300	49949800	5400	5390	5400	5390	21
575	20241008	101200	49836600	5400	5400	5400	5400	0
576	20241008	101100	49836600	5400	5400	5400	5400	0
577	20241008	101000	49836600	5400	5400	5400	5400	0
578	20241008	100900	49836600	5400	5400	5400	5400	0
579	20241008	100800	49836600	5400	5400	5400	5400	0
580	20241008	100700	49836600	5400	5400	5400	5400	0
581	20241008	100600	49836600	5400	5390	5400	5390	204
582	20241008	100500	48737030	5400	5390	5400	5390	102
583	20241008	100400	48187230	5390	5390	5390	5390	97
584	20241008	100300	47664400	5390	5390	5390	5390	57
585	20241008	100200	47357170	5380	5380	5380	5380	113
586	20241008	100100	46749230	5370	5390	5390	5370	1851
587	20241008	100000	36797160	5400	5400	5400	5400	0
588	20241008	095900	36797160	5400	5400	5400	5400	0
589	20241008	095800	36797160	5400	5400	5400	5400	0
590	20241008	095700	36797160	5400	5390	5400	5390	251
591	20241008	095600	35444260	5390	5390	5390	5390	300
592	20241008	095500	33827260	5390	5390	5390	5390	281
593	20241008	095400	32312670	5400	5400	5400	5400	0
594	20241008	095300	32312670	5400	5400	5400	5400	0
595	20241008	095200	32312670	5400	5400	5400	5400	0
596	20241008	095100	32312670	5400	5390	5400	5390	120
597	20241008	095000	31665860	5380	5380	5380	5380	369
598	20241008	094900	29680640	5380	5380	5380	5380	0
599	20241008	094800	29680640	5380	5380	5380	5370	26
600	20241008	094700	29540990	5370	5370	5370	5370	627
601	20241008	094600	26174000	5380	5380	5380	5380	0
602	20241008	094500	26174000	5380	5380	5380	5380	0
603	20241008	094400	26174000	5380	5380	5380	5380	0
604	20241008	094300	26174000	5380	5380	5380	5380	15
605	20241008	094200	26093300	5380	5380	5380	5380	6
606	20241008	094100	26061020	5380	5380	5380	5380	6
607	20241008	094000	26028740	5380	5370	5380	5370	54
608	20241008	093900	25738230	5380	5370	5380	5370	26
609	20241008	093800	25598600	5380	5380	5380	5380	1
610	20241008	093700	25593220	5370	5370	5370	5370	791
611	20241008	093600	21345550	5370	5370	5370	5370	960
612	20241008	093500	16190350	5390	5390	5390	5390	0
613	20241008	093400	16190350	5390	5390	5390	5390	0
614	20241008	093300	16190350	5390	5370	5390	5370	117
615	20241008	093200	15562030	5390	5390	5390	5390	0
616	20241008	093100	15562030	5390	5390	5390	5390	1
617	20241008	093000	15556640	5380	5380	5380	5380	39
618	20241008	092900	15346820	5390	5380	5390	5380	14
619	20241008	092800	15271490	5390	5390	5390	5390	0
620	20241008	092700	15271490	5390	5390	5390	5390	0
621	20241008	092600	15271490	5390	5370	5390	5370	38
622	20241008	092500	15066700	5380	5380	5380	5380	1199
623	20241008	092400	8616080	5390	5390	5390	5390	10
624	20241008	092300	8562180	5400	5400	5400	5400	1
625	20241008	092200	8556780	5390	5390	5390	5390	139
626	20241008	092100	7807570	5400	5400	5400	5400	0
627	20241008	092000	7807570	5400	5400	5400	5400	0
628	20241008	091900	7807570	5400	5400	5400	5400	5
629	20241008	091800	7780570	5410	5410	5410	5410	20
630	20241008	091700	7672370	5410	5410	5410	5410	2
631	20241008	091600	7661550	5410	5410	5410	5410	0
632	20241008	091500	7661550	5410	5400	5410	5400	342
633	20241008	091400	5812230	5410	5410	5410	5410	0
634	20241008	091300	5812230	5410	5400	5410	5390	5
635	20241008	091200	5785250	5410	5420	5430	5410	452
636	20241008	091100	3339890	5410	5410	5410	5410	109
637	20241008	091000	2750200	5410	5410	5410	5410	320
638	20241008	090900	1019000	5410	5400	5410	5400	20
639	20241008	090800	910960	5410	5410	5410	5410	25
640	20241008	090700	775710	5380	5380	5380	5380	2
641	20241008	090600	764950	5380	5380	5380	5380	0
642	20241008	090500	764950	5380	5380	5380	5370	61
643	20241008	090400	436780	5370	5370	5370	5370	0
644	20241008	090300	436780	5370	5370	5370	5370	0
645	20241008	090200	436780	5370	5370	5370	5370	0
646	20241008	090100	436780	5370	5370	5370	5370	0
647	20241008	090000	436780	5370	5400	5400	5370	81