KissMeData/226330/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210500	308865960	5650	5650	5650	5650	661
3	20241008	210400	308865960	5650	5650	5650	5650	0
4	20241008	210300	308865960	5650	5650	5650	5650	0
5	20241008	210200	308865960	5650	5650	5650	5650	0
6	20241008	210100	308865960	5650	5650	5650	5650	0
7	20241008	210000	308865960	5650	5650	5650	5650	0
8	20241008	205900	308865960	5650	5650	5650	5650	0
9	20241008	205800	308865960	5650	5650	5650	5650	0
10	20241008	205700	308865960	5650	5650	5650	5650	0
11	20241008	205600	308865960	5650	5650	5650	5650	0
12	20241008	205500	308865960	5650	5650	5650	5650	0
13	20241008	205400	308865960	5650	5650	5650	5650	0
14	20241008	205300	308865960	5650	5650	5650	5650	0
15	20241008	205200	308865960	5650	5650	5650	5650	0
16	20241008	205100	308865960	5650	5650	5650	5650	0
17	20241008	205000	308865960	5650	5650	5650	5650	0
18	20241008	204900	308865960	5650	5650	5650	5650	0
19	20241008	204800	308865960	5650	5650	5650	5650	0
20	20241008	204700	308865960	5650	5650	5650	5650	0
21	20241008	204600	308865960	5650	5650	5650	5650	0
22	20241008	204500	308865960	5650	5650	5650	5650	0
23	20241008	204400	308865960	5650	5650	5650	5650	0
24	20241008	204300	308865960	5650	5650	5650	5650	0
25	20241008	204200	308865960	5650	5650	5650	5650	0
26	20241008	204100	308865960	5650	5650	5650	5650	0
27	20241008	204000	308865960	5650	5650	5650	5650	0
28	20241008	203900	308865960	5650	5650	5650	5650	0
29	20241008	203800	308865960	5650	5650	5650	5650	0
30	20241008	203700	308865960	5650	5650	5650	5650	0
31	20241008	203600	308865960	5650	5650	5650	5650	0
32	20241008	203500	308865960	5650	5650	5650	5650	661
33	20241008	203400	308865960	5650	5650	5650	5650	0
34	20241008	203300	308865960	5650	5650	5650	5650	0
35	20241008	203200	308865960	5650	5650	5650	5650	0
36	20241008	203100	308865960	5650	5650	5650	5650	0
37	20241008	203000	308865960	5650	5650	5650	5650	0
38	20241008	202900	308865960	5650	5650	5650	5650	0
39	20241008	202800	308865960	5650	5650	5650	5650	0
40	20241008	202700	308865960	5650	5650	5650	5650	0
41	20241008	202600	308865960	5650	5650	5650	5650	0
42	20241008	202500	308865960	5650	5650	5650	5650	0
43	20241008	202400	308865960	5650	5650	5650	5650	0
44	20241008	202300	308865960	5650	5650	5650	5650	0
45	20241008	202200	308865960	5650	5650	5650	5650	0
46	20241008	202100	308865960	5650	5650	5650	5650	0
47	20241008	202000	308865960	5650	5650	5650	5650	0
48	20241008	201900	308865960	5650	5650	5650	5650	0
49	20241008	201800	308865960	5650	5650	5650	5650	0
50	20241008	201700	308865960	5650	5650	5650	5650	0
51	20241008	201600	308865960	5650	5650	5650	5650	0
52	20241008	201500	308865960	5650	5650	5650	5650	0
53	20241008	201400	308865960	5650	5650	5650	5650	0
54	20241008	201300	308865960	5650	5650	5650	5650	0
55	20241008	201200	308865960	5650	5650	5650	5650	0
56	20241008	201100	308865960	5650	5650	5650	5650	0
57	20241008	201000	308865960	5650	5650	5650	5650	0
58	20241008	200900	308865960	5650	5650	5650	5650	0
59	20241008	200800	308865960	5650	5650	5650	5650	0
60	20241008	200700	308865960	5650	5650	5650	5650	0
61	20241008	200600	308865960	5650	5650	5650	5650	0
62	20241008	200500	308865960	5650	5650	5650	5650	661
63	20241008	200400	308865960	5650	5650	5650	5650	0
64	20241008	200300	308865960	5650	5650	5650	5650	0
65	20241008	200200	308865960	5650	5650	5650	5650	0
66	20241008	200100	308865960	5650	5650	5650	5650	0
67	20241008	200000	308865960	5650	5650	5650	5650	0
68	20241008	195900	308865960	5650	5650	5650	5650	0
69	20241008	195800	308865960	5650	5650	5650	5650	0
70	20241008	195700	308865960	5650	5650	5650	5650	0
71	20241008	195600	308865960	5650	5650	5650	5650	0
72	20241008	195500	308865960	5650	5650	5650	5650	0
73	20241008	195400	308865960	5650	5650	5650	5650	0
74	20241008	195300	308865960	5650	5650	5650	5650	0
75	20241008	195200	308865960	5650	5650	5650	5650	0
76	20241008	195100	308865960	5650	5650	5650	5650	0
77	20241008	195000	308865960	5650	5650	5650	5650	0
78	20241008	194900	308865960	5650	5650	5650	5650	0
79	20241008	194800	308865960	5650	5650	5650	5650	0
80	20241008	194700	308865960	5650	5650	5650	5650	0
81	20241008	194600	308865960	5650	5650	5650	5650	0
82	20241008	194500	308865960	5650	5650	5650	5650	0
83	20241008	194400	308865960	5650	5650	5650	5650	0
84	20241008	194300	308865960	5650	5650	5650	5650	0
85	20241008	194200	308865960	5650	5650	5650	5650	0
86	20241008	194100	308865960	5650	5650	5650	5650	0
87	20241008	194000	308865960	5650	5650	5650	5650	0
88	20241008	193900	308865960	5650	5650	5650	5650	0
89	20241008	193800	308865960	5650	5650	5650	5650	0
90	20241008	193700	308865960	5650	5650	5650	5650	0
91	20241008	193600	308865960	5650	5650	5650	5650	0
92	20241008	193500	308865960	5650	5650	5650	5650	661
93	20241008	193400	308865960	5650	5650	5650	5650	0
94	20241008	193300	308865960	5650	5650	5650	5650	0
95	20241008	193200	308865960	5650	5650	5650	5650	0
96	20241008	193100	308865960	5650	5650	5650	5650	0
97	20241008	193000	308865960	5650	5650	5650	5650	0
98	20241008	192900	308865960	5650	5650	5650	5650	0
99	20241008	192800	308865960	5650	5650	5650	5650	0
100	20241008	192700	308865960	5650	5650	5650	5650	0
101	20241008	192600	308865960	5650	5650	5650	5650	0
102	20241008	192500	308865960	5650	5650	5650	5650	0
103	20241008	192400	308865960	5650	5650	5650	5650	0
104	20241008	192300	308865960	5650	5650	5650	5650	0
105	20241008	192200	308865960	5650	5650	5650	5650	0
106	20241008	192100	308865960	5650	5650	5650	5650	0
107	20241008	192000	308865960	5650	5650	5650	5650	0
108	20241008	191900	308865960	5650	5650	5650	5650	0
109	20241008	191800	308865960	5650	5650	5650	5650	0
110	20241008	191700	308865960	5650	5650	5650	5650	0
111	20241008	191600	308865960	5650	5650	5650	5650	0
112	20241008	191500	308865960	5650	5650	5650	5650	0
113	20241008	191400	308865960	5650	5650	5650	5650	0
114	20241008	191300	308865960	5650	5650	5650	5650	0
115	20241008	191200	308865960	5650	5650	5650	5650	0
116	20241008	191100	308865960	5650	5650	5650	5650	0
117	20241008	191000	308865960	5650	5650	5650	5650	0
118	20241008	190900	308865960	5650	5650	5650	5650	0
119	20241008	190800	308865960	5650	5650	5650	5650	0
120	20241008	190700	308865960	5650	5650	5650	5650	0
121	20241008	190600	308865960	5650	5650	5650	5650	0
122	20241008	190500	308865960	5650	5650	5650	5650	661
123	20241008	190400	308865960	5650	5650	5650	5650	0
124	20241008	190300	308865960	5650	5650	5650	5650	0
125	20241008	190200	308865960	5650	5650	5650	5650	0
126	20241008	190100	308865960	5650	5650	5650	5650	0
127	20241008	190000	308865960	5650	5650	5650	5650	0
128	20241008	185900	308865960	5650	5650	5650	5650	0
129	20241008	185800	308865960	5650	5650	5650	5650	0
130	20241008	185700	308865960	5650	5650	5650	5650	0
131	20241008	185600	308865960	5650	5650	5650	5650	0
132	20241008	185500	308865960	5650	5650	5650	5650	0
133	20241008	185400	308865960	5650	5650	5650	5650	0
134	20241008	185300	308865960	5650	5650	5650	5650	0
135	20241008	185200	308865960	5650	5650	5650	5650	0
136	20241008	185100	308865960	5650	5650	5650	5650	0
137	20241008	185000	308865960	5650	5650	5650	5650	0
138	20241008	184900	308865960	5650	5650	5650	5650	0
139	20241008	184800	308865960	5650	5650	5650	5650	0
140	20241008	184700	308865960	5650	5650	5650	5650	0
141	20241008	184600	308865960	5650	5650	5650	5650	0
142	20241008	184500	308865960	5650	5650	5650	5650	0
143	20241008	184400	308865960	5650	5650	5650	5650	0
144	20241008	184300	308865960	5650	5650	5650	5650	0
145	20241008	184200	308865960	5650	5650	5650	5650	0
146	20241008	184100	308865960	5650	5650	5650	5650	0
147	20241008	184000	308865960	5650	5650	5650	5650	0
148	20241008	183900	308865960	5650	5650	5650	5650	0
149	20241008	183800	308865960	5650	5650	5650	5650	0
150	20241008	183700	308865960	5650	5650	5650	5650	0
151	20241008	183600	308865960	5650	5650	5650	5650	0
152	20241008	183500	308865960	5650	5650	5650	5650	661
153	20241008	183400	308865960	5650	5650	5650	5650	0
154	20241008	183300	308865960	5650	5650	5650	5650	0
155	20241008	183200	308865960	5650	5650	5650	5650	0
156	20241008	183100	308865960	5650	5650	5650	5650	0
157	20241008	183000	308865960	5650	5650	5650	5650	0
158	20241008	182900	308865960	5650	5650	5650	5650	0
159	20241008	182800	308865960	5650	5650	5650	5650	0
160	20241008	182700	308865960	5650	5650	5650	5650	0
161	20241008	182600	308865960	5650	5650	5650	5650	0
162	20241008	182500	308865960	5650	5650	5650	5650	0
163	20241008	182400	308865960	5650	5650	5650	5650	0
164	20241008	182300	308865960	5650	5650	5650	5650	0
165	20241008	182200	308865960	5650	5650	5650	5650	0
166	20241008	182100	308865960	5650	5650	5650	5650	0
167	20241008	182000	308865960	5650	5650	5650	5650	0
168	20241008	181900	308865960	5650	5650	5650	5650	0
169	20241008	181800	308865960	5650	5650	5650	5650	0
170	20241008	181700	308865960	5650	5650	5650	5650	0
171	20241008	181600	308865960	5650	5650	5650	5650	0
172	20241008	181500	308865960	5650	5650	5650	5650	0
173	20241008	181400	308865960	5650	5650	5650	5650	0
174	20241008	181300	308865960	5650	5650	5650	5650	0
175	20241008	181200	308865960	5650	5650	5650	5650	0
176	20241008	181100	308865960	5650	5650	5650	5650	0
177	20241008	181000	308865960	5650	5650	5650	5650	0
178	20241008	180900	308865960	5650	5650	5650	5650	0
179	20241008	180800	308865960	5650	5650	5650	5650	0
180	20241008	180700	308865960	5650	5650	5650	5650	0
181	20241008	180600	308865960	5650	5650	5650	5650	0
182	20241008	180500	308865960	5650	5650	5650	5650	661
183	20241008	180400	308865960	5650	5650	5650	5650	0
184	20241008	180300	308865960	5650	5650	5650	5650	0
185	20241008	180200	308865960	5650	5650	5650	5650	0
186	20241008	180100	308865960	5650	5650	5650	5650	0
187	20241008	180000	308865960	5650	5650	5650	5650	0
188	20241008	175900	308865960	5650	5650	5650	5650	0
189	20241008	175800	308865960	5650	5650	5650	5650	0
190	20241008	175700	308865960	5650	5650	5650	5650	0
191	20241008	175600	308865960	5650	5650	5650	5650	0
192	20241008	175500	308865960	5650	5650	5650	5650	0
193	20241008	175400	308865960	5650	5650	5650	5650	0
194	20241008	175300	308865960	5650	5650	5650	5650	0
195	20241008	175200	308865960	5650	5650	5650	5650	0
196	20241008	175100	308865960	5650	5650	5650	5650	0
197	20241008	175000	308865960	5650	5650	5650	5650	0
198	20241008	174900	308865960	5650	5650	5650	5650	0
199	20241008	174800	308865960	5650	5650	5650	5650	0
200	20241008	174700	308865960	5650	5650	5650	5650	0
201	20241008	174600	308865960	5650	5650	5650	5650	0
202	20241008	174500	308865960	5650	5650	5650	5650	0
203	20241008	174400	308865960	5650	5650	5650	5650	0
204	20241008	174300	308865960	5650	5650	5650	5650	0
205	20241008	174200	308865960	5650	5650	5650	5650	0
206	20241008	174100	308865960	5650	5650	5650	5650	0
207	20241008	174000	308865960	5650	5650	5650	5650	0
208	20241008	173900	308865960	5650	5650	5650	5650	0
209	20241008	173800	308865960	5650	5650	5650	5650	0
210	20241008	173700	308865960	5650	5650	5650	5650	0
211	20241008	173600	308865960	5650	5650	5650	5650	0
212	20241008	173500	308865960	5650	5650	5650	5650	661
213	20241008	173400	308865960	5650	5650	5650	5650	0
214	20241008	173300	308865960	5650	5650	5650	5650	0
215	20241008	173200	308865960	5650	5650	5650	5650	0
216	20241008	173100	308865960	5650	5650	5650	5650	0
217	20241008	173000	308865960	5650	5650	5650	5650	0
218	20241008	172900	308865960	5650	5650	5650	5650	0
219	20241008	172800	308865960	5650	5650	5650	5650	0
220	20241008	172700	308865960	5650	5650	5650	5650	0
221	20241008	172600	308865960	5650	5650	5650	5650	0
222	20241008	172500	308865960	5650	5650	5650	5650	0
223	20241008	172400	308865960	5650	5650	5650	5650	0
224	20241008	172300	308865960	5650	5650	5650	5650	0
225	20241008	172200	308865960	5650	5650	5650	5650	0
226	20241008	172100	308865960	5650	5650	5650	5650	0
227	20241008	172000	308865960	5650	5650	5650	5650	0
228	20241008	171900	308865960	5650	5650	5650	5650	0
229	20241008	171800	308865960	5650	5650	5650	5650	0
230	20241008	171700	308865960	5650	5650	5650	5650	0
231	20241008	171600	308865960	5650	5650	5650	5650	0
232	20241008	171500	308865960	5650	5650	5650	5650	0
233	20241008	171400	308865960	5650	5650	5650	5650	0
234	20241008	171300	308865960	5650	5650	5650	5650	0
235	20241008	171200	308865960	5650	5650	5650	5650	0
236	20241008	171100	308865960	5650	5650	5650	5650	0
237	20241008	171000	308865960	5650	5650	5650	5650	0
238	20241008	170900	308865960	5650	5650	5650	5650	0
239	20241008	170800	308865960	5650	5650	5650	5650	0
240	20241008	170700	308865960	5650	5650	5650	5650	0
241	20241008	170600	308865960	5650	5650	5650	5650	0
242	20241008	170500	308865960	5650	5650	5650	5650	661
243	20241008	170400	308865960	5650	5650	5650	5650	0
244	20241008	170300	308865960	5650	5650	5650	5650	0
245	20241008	170200	308865960	5650	5650	5650	5650	0
246	20241008	170100	308865960	5650	5650	5650	5650	0
247	20241008	170000	308865960	5650	5650	5650	5650	0
248	20241008	165900	308865960	5650	5650	5650	5650	0
249	20241008	165800	308865960	5650	5650	5650	5650	0
250	20241008	165700	308865960	5650	5650	5650	5650	0
251	20241008	165600	308865960	5650	5650	5650	5650	0
252	20241008	165500	308865960	5650	5650	5650	5650	0
253	20241008	165400	308865960	5650	5650	5650	5650	0
254	20241008	165300	308865960	5650	5650	5650	5650	0
255	20241008	165200	308865960	5650	5650	5650	5650	0
256	20241008	165100	308865960	5650	5650	5650	5650	0
257	20241008	165000	308865960	5650	5650	5650	5650	0
258	20241008	164900	308865960	5650	5650	5650	5650	0
259	20241008	164800	308865960	5650	5650	5650	5650	0
260	20241008	164700	308865960	5650	5650	5650	5650	0
261	20241008	164600	308865960	5650	5650	5650	5650	0
262	20241008	164500	308865960	5650	5650	5650	5650	0
263	20241008	164400	308865960	5650	5650	5650	5650	0
264	20241008	164300	308865960	5650	5650	5650	5650	0
265	20241008	164200	308865960	5650	5650	5650	5650	0
266	20241008	164100	308865960	5650	5650	5650	5650	0
267	20241008	164000	308865960	5650	5650	5650	5650	0
268	20241008	163900	308865960	5650	5650	5650	5650	0
269	20241008	163800	308865960	5650	5650	5650	5650	0
270	20241008	163700	308865960	5650	5650	5650	5650	0
271	20241008	163600	308865960	5650	5650	5650	5650	0
272	20241008	163500	308865960	5650	5650	5650	5650	661
273	20241008	163400	308865960	5650	5650	5650	5650	0
274	20241008	163300	308865960	5650	5650	5650	5650	0
275	20241008	163200	308865960	5650	5650	5650	5650	0
276	20241008	163100	308865960	5650	5650	5650	5650	0
277	20241008	163000	308865960	5650	5650	5650	5650	0
278	20241008	162900	308865960	5650	5650	5650	5650	0
279	20241008	162800	308865960	5650	5650	5650	5650	0
280	20241008	162700	308865960	5650	5650	5650	5650	0
281	20241008	162600	308865960	5650	5650	5650	5650	0
282	20241008	162500	308865960	5650	5650	5650	5650	0
283	20241008	162400	308865960	5650	5650	5650	5650	0
284	20241008	162300	308865960	5650	5650	5650	5650	0
285	20241008	162200	308865960	5650	5650	5650	5650	0
286	20241008	162100	308865960	5650	5650	5650	5650	0
287	20241008	162000	308865960	5650	5650	5650	5650	0
288	20241008	161900	308865960	5650	5650	5650	5650	0
289	20241008	161800	308865960	5650	5650	5650	5650	0
290	20241008	161700	308865960	5650	5650	5650	5650	0
291	20241008	161600	308865960	5650	5650	5650	5650	0
292	20241008	161500	308865960	5650	5650	5650	5650	0
293	20241008	161400	308865960	5650	5650	5650	5650	0
294	20241008	161300	308865960	5650	5650	5650	5650	0
295	20241008	161200	308865960	5650	5650	5650	5650	0
296	20241008	161100	308865960	5650	5650	5650	5650	0
297	20241008	161000	308865960	5650	5650	5650	5650	0
298	20241008	160900	308865960	5650	5650	5650	5650	0
299	20241008	160800	308865960	5650	5650	5650	5650	0
300	20241008	160700	308865960	5650	5650	5650	5650	0
301	20241008	160600	308865960	5650	5650	5650	5650	0
302	20241008	160500	308865960	5650	5650	5650	5650	661
303	20241008	160400	308865960	5650	5650	5650	5650	0
304	20241008	160300	308865960	5650	5650	5650	5650	0
305	20241008	160200	308865960	5650	5650	5650	5650	0
306	20241008	160100	308865960	5650	5650	5650	5650	0
307	20241008	160000	308865960	5650	5650	5650	5650	0
308	20241008	155900	308865960	5650	5650	5650	5650	0
309	20241008	155800	308865960	5650	5650	5650	5650	0
310	20241008	155700	308865960	5650	5650	5650	5650	0
311	20241008	155600	308865960	5650	5650	5650	5650	0
312	20241008	155500	308865960	5650	5650	5650	5650	0
313	20241008	155400	308865960	5650	5650	5650	5650	0
314	20241008	155300	308865960	5650	5650	5650	5650	0
315	20241008	155200	308865960	5650	5650	5650	5650	0
316	20241008	155100	308865960	5650	5650	5650	5650	0
317	20241008	155000	308865960	5650	5650	5650	5650	0
318	20241008	154900	308865960	5650	5650	5650	5650	0
319	20241008	154800	308865960	5650	5650	5650	5650	0
320	20241008	154700	308865960	5650	5650	5650	5650	0
321	20241008	154600	308865960	5650	5650	5650	5650	0
322	20241008	154500	308865960	5650	5650	5650	5650	0
323	20241008	154400	308865960	5650	5650	5650	5650	0
324	20241008	154300	308865960	5650	5650	5650	5650	0
325	20241008	154200	308865960	5650	5650	5650	5650	0
326	20241008	154100	308865960	5650	5650	5650	5650	0
327	20241008	154000	308865960	5650	5650	5650	5650	0
328	20241008	153900	308865960	5650	5650	5650	5650	0
329	20241008	153800	308865960	5650	5650	5650	5650	0
330	20241008	153700	308865960	5650	5650	5650	5650	0
331	20241008	153600	308865960	5650	5650	5650	5650	0
332	20241008	153500	308865960	5650	5650	5650	5650	661
333	20241008	153400	308865960	5650	5650	5650	5650	0
334	20241008	153300	308865960	5650	5650	5650	5650	0
335	20241008	153200	308865960	5650	5650	5650	5650	0
336	20241008	153100	308865960	5650	5650	5650	5650	0
337	20241008	153000	308865960	5650	5650	5650	5650	661
338	20241008	152900	305131310	5610	5610	5610	5610	0
339	20241008	152800	305131310	5610	5610	5610	5610	0
340	20241008	152700	305131310	5610	5610	5610	5610	0
341	20241008	152600	305131310	5610	5610	5610	5610	0
342	20241008	152500	305131310	5610	5610	5610	5610	0
343	20241008	152400	305131310	5610	5610	5610	5610	0
344	20241008	152300	305131310	5610	5610	5610	5610	0
345	20241008	152200	305131310	5610	5610	5610	5610	0
346	20241008	152100	305131310	5610	5610	5610	5610	0
347	20241008	152000	305131310	5610	5610	5610	5610	0
348	20241008	151900	305131310	5610	5640	5640	5610	46
349	20241008	151800	304872350	5640	5630	5640	5610	134
350	20241008	151700	304118870	5630	5630	5630	5630	107
351	20241008	151600	303516460	5630	5630	5630	5630	0
352	20241008	151500	303516460	5630	5630	5630	5630	0
353	20241008	151400	303516460	5630	5630	5630	5630	7
354	20241008	151300	303477050	5620	5620	5620	5610	175
355	20241008	151200	302493800	5620	5620	5620	5620	313
356	20241008	151100	300734740	5620	5620	5620	5620	80
357	20241008	151000	300285140	5610	5610	5610	5610	15
358	20241008	150900	300200990	5610	5620	5620	5610	157
359	20241008	150800	299318720	5620	5620	5620	5620	60
360	20241008	150700	298981520	5630	5630	5630	5630	177
361	20241008	150600	297985010	5610	5610	5610	5610	8
362	20241008	150500	297940130	5630	5630	5630	5630	1
363	20241008	150400	297934500	5610	5610	5610	5610	199
364	20241008	150300	296818110	5600	5600	5600	5600	0
365	20241008	150200	296818110	5600	5600	5600	5600	50
366	20241008	150100	296538110	5600	5620	5620	5600	736
367	20241008	150000	292413700	5620	5620	5620	5620	0
368	20241008	145900	292413700	5620	5620	5620	5620	15
369	20241008	145800	292329400	5610	5610	5610	5610	0
370	20241008	145700	292329400	5610	5610	5610	5610	0
371	20241008	145600	292329400	5610	5610	5610	5610	2
372	20241008	145500	292318180	5610	5610	5610	5610	7
373	20241008	145400	292278910	5630	5630	5630	5630	1
374	20241008	145300	292273280	5600	5620	5620	5600	7378
375	20241008	145200	250908610	5630	5630	5630	5630	0
376	20241008	145100	250908610	5630	5630	5630	5630	241
377	20241008	145000	249551780	5640	5640	5640	5640	0
378	20241008	144900	249551780	5640	5640	5640	5640	94
379	20241008	144800	249021620	5630	5630	5630	5630	0
380	20241008	144700	249021620	5630	5630	5630	5630	17
381	20241008	144600	248925910	5630	5630	5630	5630	5
382	20241008	144500	248897760	5630	5630	5630	5630	0
383	20241008	144400	248897760	5630	5630	5630	5630	22
384	20241008	144300	248773900	5620	5630	5630	5620	100
385	20241008	144200	248211890	5630	5630	5630	5630	220
386	20241008	144100	246973290	5630	5630	5630	5630	50
387	20241008	144000	246691790	5640	5640	5640	5640	0
388	20241008	143900	246691790	5640	5640	5640	5640	25
389	20241008	143800	246550790	5640	5640	5640	5640	0
390	20241008	143700	246550790	5640	5640	5640	5640	0
391	20241008	143600	246550790	5640	5640	5640	5640	0
392	20241008	143500	246550790	5640	5650	5650	5640	527
393	20241008	143400	243578010	5650	5650	5650	5650	0
394	20241008	143300	243578010	5650	5660	5660	5650	49
395	20241008	143200	243301150	5640	5640	5640	5640	0
396	20241008	143100	243301150	5640	5640	5640	5640	0
397	20241008	143000	243301150	5640	5640	5640	5640	14
398	20241008	142900	243222190	5660	5660	5660	5660	0
399	20241008	142800	243222190	5660	5640	5660	5640	155
400	20241008	142700	242345990	5640	5640	5640	5640	13
401	20241008	142600	242272670	5640	5640	5640	5640	0
402	20241008	142500	242272670	5640	5640	5640	5640	12
403	20241008	142400	242204990	5650	5650	5650	5650	267
404	20241008	142300	240696440	5650	5650	5650	5650	0
405	20241008	142200	240696440	5650	5650	5650	5650	126
406	20241008	142100	239984540	5660	5660	5660	5660	0
407	20241008	142000	239984540	5660	5660	5660	5660	42
408	20241008	141900	239746820	5660	5660	5660	5660	10
409	20241008	141800	239690220	5650	5650	5650	5650	0
410	20241008	141700	239690220	5650	5650	5650	5650	0
411	20241008	141600	239690220	5650	5650	5650	5650	0
412	20241008	141500	239690220	5650	5650	5650	5650	0
413	20241008	141400	239690220	5650	5650	5650	5650	0
414	20241008	141300	239690220	5650	5650	5650	5650	89
415	20241008	141200	239187370	5670	5670	5670	5670	0
416	20241008	141100	239187370	5670	5670	5670	5670	0
417	20241008	141000	239187370	5670	5670	5670	5670	0
418	20241008	140900	239187370	5670	5670	5670	5670	0
419	20241008	140800	239187370	5670	5670	5670	5670	1
420	20241008	140700	239181700	5670	5670	5670	5670	0
421	20241008	140600	239181700	5670	5670	5670	5670	0
422	20241008	140500	239181700	5670	5670	5670	5670	42
423	20241008	140400	238943560	5640	5640	5640	5640	0
424	20241008	140300	238943560	5640	5640	5640	5640	0
425	20241008	140200	238943560	5640	5650	5650	5640	8
426	20241008	140100	238898430	5640	5640	5640	5640	33
427	20241008	140000	238712310	5650	5660	5660	5650	170
428	20241008	135900	237750820	5660	5660	5660	5660	4
429	20241008	135800	237728180	5660	5660	5660	5660	0
430	20241008	135700	237728180	5660	5660	5660	5660	0
431	20241008	135600	237728180	5660	5660	5660	5660	0
432	20241008	135500	237728180	5660	5660	5660	5660	0
433	20241008	135400	237728180	5660	5660	5660	5660	0
434	20241008	135300	237728180	5660	5660	5660	5660	5
435	20241008	135200	237699880	5650	5650	5650	5650	0
436	20241008	135100	237699880	5650	5650	5650	5650	0
437	20241008	135000	237699880	5650	5660	5660	5650	276
438	20241008	134900	236139180	5660	5660	5660	5660	93
439	20241008	134800	235612800	5660	5660	5660	5660	0
440	20241008	134700	235612800	5660	5660	5660	5660	0
441	20241008	134600	235612800	5660	5660	5660	5660	0
442	20241008	134500	235612800	5660	5660	5660	5660	0
443	20241008	134400	235612800	5660	5660	5660	5660	0
444	20241008	134300	235612800	5660	5660	5660	5660	0
445	20241008	134200	235612800	5660	5660	5660	5660	161
446	20241008	134100	234701540	5660	5660	5660	5660	0
447	20241008	134000	234701540	5660	5660	5660	5660	0
448	20241008	133900	234701540	5660	5660	5660	5660	0
449	20241008	133800	234701540	5660	5660	5660	5660	0
450	20241008	133700	234701540	5660	5660	5660	5660	0
451	20241008	133600	234701540	5660	5660	5660	5660	0
452	20241008	133500	234701540	5660	5660	5660	5660	135
453	20241008	133400	233937440	5650	5650	5650	5650	0
454	20241008	133300	233937440	5650	5650	5650	5650	0
455	20241008	133200	233937440	5650	5650	5650	5650	0
456	20241008	133100	233937440	5650	5650	5650	5650	0
457	20241008	133000	233937440	5650	5650	5650	5650	0
458	20241008	132900	233937440	5650	5650	5650	5650	0
459	20241008	132800	233937440	5650	5650	5650	5650	0
460	20241008	132700	233937440	5650	5650	5650	5650	0
461	20241008	132600	233937440	5650	5650	5650	5650	893
462	20241008	132500	228891990	5650	5650	5650	5650	0
463	20241008	132400	228891990	5650	5650	5650	5650	5
464	20241008	132300	228863740	5650	5650	5650	5650	1
465	20241008	132200	228858090	5640	5650	5650	5640	161
466	20241008	132100	227949940	5650	5650	5650	5650	20
467	20241008	132000	227836940	5640	5640	5640	5640	0
468	20241008	131900	227836940	5640	5640	5640	5640	16
469	20241008	131800	227746700	5640	5640	5640	5640	0
470	20241008	131700	227746700	5640	5640	5640	5640	0
471	20241008	131600	227746700	5640	5640	5640	5640	0
472	20241008	131500	227746700	5640	5640	5640	5640	4
473	20241008	131400	227724140	5650	5650	5650	5650	2
474	20241008	131300	227712840	5650	5650	5650	5650	0
475	20241008	131200	227712840	5650	5650	5650	5650	0
476	20241008	131100	227712840	5650	5650	5650	5650	55
477	20241008	131000	227402090	5650	5650	5650	5650	0
478	20241008	130900	227402090	5650	5650	5650	5650	0
479	20241008	130800	227402090	5650	5650	5650	5650	0
480	20241008	130700	227402090	5650	5660	5660	5650	169
481	20241008	130600	226446050	5670	5670	5670	5670	0
482	20241008	130500	226446050	5670	5670	5670	5670	1
483	20241008	130400	226440380	5650	5650	5650	5650	0
484	20241008	130300	226440380	5650	5650	5650	5650	0
485	20241008	130200	226440380	5650	5650	5650	5650	0
486	20241008	130100	226440380	5650	5650	5650	5650	10
487	20241008	130000	226383880	5650	5650	5650	5650	48
488	20241008	125900	226112680	5660	5660	5660	5660	106
489	20241008	125800	225512720	5670	5670	5670	5670	0
490	20241008	125700	225512720	5670	5670	5670	5670	1
491	20241008	125600	225507050	5650	5650	5650	5650	235
492	20241008	125500	224179300	5670	5670	5670	5670	0
493	20241008	125400	224179300	5670	5670	5670	5670	1
494	20241008	125300	224173630	5650	5650	5650	5650	58
495	20241008	125200	223845930	5650	5650	5650	5650	21
496	20241008	125100	223727280	5650	5650	5650	5650	10
497	20241008	125000	223670780	5650	5650	5650	5650	18
498	20241008	124900	223569080	5650	5650	5650	5650	12
499	20241008	124800	223501280	5650	5650	5650	5650	0
500	20241008	124700	223501280	5650	5650	5650	5650	0
501	20241008	124600	223501280	5650	5650	5650	5650	0
502	20241008	124500	223501280	5650	5650	5650	5650	0
503	20241008	124400	223501280	5650	5650	5650	5650	13
504	20241008	124300	223427830	5650	5650	5650	5650	0
505	20241008	124200	223427830	5650	5640	5650	5640	13
506	20241008	124100	223354390	5650	5650	5650	5650	0
507	20241008	124000	223354390	5650	5650	5650	5650	1
508	20241008	123900	223348740	5640	5640	5640	5640	46
509	20241008	123800	223089300	5640	5640	5640	5640	0
510	20241008	123700	223089300	5640	5640	5640	5640	0
511	20241008	123600	223089300	5640	5640	5640	5640	118
512	20241008	123500	222423780	5640	5640	5640	5640	300
513	20241008	123400	220731780	5640	5640	5640	5640	0
514	20241008	123300	220731780	5640	5640	5640	5640	8
515	20241008	123200	220686660	5640	5640	5640	5640	20
516	20241008	123100	220573860	5620	5640	5640	5620	102
517	20241008	123000	220000580	5640	5640	5640	5640	0
518	20241008	122900	220000580	5640	5640	5640	5640	0
519	20241008	122800	220000580	5640	5640	5640	5640	0
520	20241008	122700	220000580	5640	5640	5640	5640	0
521	20241008	122600	220000580	5640	5640	5640	5640	0
522	20241008	122500	220000580	5640	5640	5640	5640	0
523	20241008	122400	220000580	5640	5640	5640	5640	0
524	20241008	122300	220000580	5640	5640	5640	5640	0
525	20241008	122200	220000580	5640	5640	5640	5640	10
526	20241008	122100	219944180	5640	5640	5640	5640	0
527	20241008	122000	219944180	5640	5640	5640	5640	0
528	20241008	121900	219944180	5640	5640	5640	5640	0
529	20241008	121800	219944180	5640	5640	5640	5640	1
530	20241008	121700	219938540	5610	5640	5640	5610	1000
531	20241008	121600	214318110	5650	5650	5650	5650	1
532	20241008	121500	214312460	5650	5650	5650	5650	0
533	20241008	121400	214312460	5650	5650	5650	5650	10
534	20241008	121300	214255960	5630	5630	5630	5630	653
535	20241008	121200	210579570	5640	5640	5640	5640	0
536	20241008	121100	210579570	5640	5650	5650	5640	218
537	20241008	121000	209349930	5650	5650	5650	5650	0
538	20241008	120900	209349930	5650	5650	5650	5650	0
539	20241008	120800	209349930	5650	5650	5650	5650	5
540	20241008	120700	209321680	5650	5650	5650	5650	1
541	20241008	120600	209316030	5650	5650	5650	5650	0
542	20241008	120500	209316030	5650	5650	5650	5650	0
543	20241008	120400	209316030	5650	5650	5650	5650	0
544	20241008	120300	209316030	5650	5650	5650	5650	0
545	20241008	120200	209316030	5650	5650	5650	5650	14
546	20241008	120100	209236930	5650	5650	5650	5650	33
547	20241008	120000	209050480	5650	5650	5650	5650	0
548	20241008	115900	209050480	5650	5650	5650	5650	37
549	20241008	115800	208841430	5660	5660	5660	5660	0
550	20241008	115700	208841430	5660	5660	5660	5660	0
551	20241008	115600	208841430	5660	5660	5660	5660	51
552	20241008	115500	208552770	5630	5630	5630	5630	0
553	20241008	115400	208552770	5630	5630	5630	5630	0
554	20241008	115300	208552770	5630	5630	5630	5630	0
555	20241008	115200	208552770	5630	5630	5630	5630	0
556	20241008	115100	208552770	5630	5630	5630	5630	0
557	20241008	115000	208552770	5630	5630	5630	5630	0
558	20241008	114900	208552770	5630	5630	5630	5630	0
559	20241008	114800	208552770	5630	5630	5630	5630	0
560	20241008	114700	208552770	5630	5630	5630	5630	0
561	20241008	114600	208552770	5630	5630	5630	5630	0
562	20241008	114500	208552770	5630	5640	5640	5630	1720
563	20241008	114400	198859810	5640	5640	5640	5640	0
564	20241008	114300	198859810	5640	5640	5640	5640	0
565	20241008	114200	198859810	5640	5640	5640	5640	0
566	20241008	114100	198859810	5640	5640	5640	5640	50
567	20241008	114000	198577810	5640	5640	5640	5640	0
568	20241008	113900	198577810	5640	5640	5640	5640	0
569	20241008	113800	198577810	5640	5640	5640	5640	615
570	20241008	113700	195109210	5640	5650	5650	5640	301
571	20241008	113600	193411450	5640	5660	5660	5640	1100
572	20241008	113500	187198380	5650	5650	5650	5650	0
573	20241008	113400	187198380	5650	5670	5670	5650	1000
574	20241008	113300	181545470	5680	5680	5680	5680	113
575	20241008	113200	180903630	5690	5690	5690	5690	0
576	20241008	113100	180903630	5690	5690	5690	5690	0
577	20241008	113000	180903630	5690	5690	5690	5690	59
578	20241008	112900	180567920	5690	5690	5690	5690	0
579	20241008	112800	180567920	5690	5690	5690	5690	0
580	20241008	112700	180567920	5690	5700	5700	5690	60
581	20241008	112600	180226400	5700	5700	5700	5700	40
582	20241008	112500	179998400	5700	5700	5700	5700	0
583	20241008	112400	179998400	5700	5700	5700	5700	0
584	20241008	112300	179998400	5700	5700	5700	5700	9
585	20241008	112200	179947100	5700	5700	5700	5700	2
586	20241008	112100	179935700	5700	5700	5700	5700	0
587	20241008	112000	179935700	5700	5670	5700	5670	261
588	20241008	111900	178452770	5670	5670	5670	5670	756
589	20241008	111800	174166250	5670	5670	5670	5670	0
590	20241008	111700	174166250	5670	5680	5680	5670	50
591	20241008	111600	173882580	5680	5680	5680	5680	0
592	20241008	111500	173882580	5680	5680	5680	5680	30
593	20241008	111400	173712180	5680	5680	5680	5680	0
594	20241008	111300	173712180	5680	5680	5680	5680	0
595	20241008	111200	173712180	5680	5690	5690	5680	100
596	20241008	111100	173143850	5690	5690	5690	5690	0
597	20241008	111000	173143850	5690	5690	5690	5690	188
598	20241008	110900	172074130	5700	5700	5700	5700	85
599	20241008	110800	171589630	5700	5700	5700	5700	0
600	20241008	110700	171589630	5700	5700	5700	5700	0
601	20241008	110600	171589630	5700	5700	5700	5700	0
602	20241008	110500	171589630	5700	5700	5700	5700	48
603	20241008	110400	171316030	5690	5690	5690	5690	0
604	20241008	110300	171316030	5690	5690	5690	5690	0
605	20241008	110200	171316030	5690	5690	5690	5690	0
606	20241008	110100	171316030	5690	5700	5700	5690	88
607	20241008	110000	170814440	5720	5720	5720	5720	16
608	20241008	105900	170722920	5720	5720	5720	5720	2
609	20241008	105800	170711480	5720	5720	5720	5720	3
610	20241008	105700	170694320	5720	5720	5720	5720	32
611	20241008	105600	170511280	5720	5720	5720	5720	7
612	20241008	105500	170471240	5720	5720	5720	5720	0
613	20241008	105400	170471240	5720	5720	5720	5720	17
614	20241008	105300	170374000	5700	5700	5700	5700	40
615	20241008	105200	170146000	5720	5720	5720	5720	20
616	20241008	105100	170031600	5720	5720	5720	5720	19
617	20241008	105000	169922920	5720	5720	5720	5720	7
618	20241008	104900	169882880	5710	5710	5710	5710	0
619	20241008	104800	169882880	5710	5710	5710	5710	2
620	20241008	104700	169871460	5720	5720	5720	5720	0
621	20241008	104600	169871460	5720	5720	5720	5720	0
622	20241008	104500	169871460	5720	5720	5720	5720	0
623	20241008	104400	169871460	5720	5720	5720	5720	0
624	20241008	104300	169871460	5720	5720	5720	5720	10
625	20241008	104200	169814260	5720	5720	5720	5720	0
626	20241008	104100	169814260	5720	5720	5720	5720	0
627	20241008	104000	169814260	5720	5700	5720	5700	154
628	20241008	103900	168936420	5700	5700	5700	5700	140
629	20241008	103800	168138420	5730	5730	5730	5730	0
630	20241008	103700	168138420	5730	5730	5730	5730	0
631	20241008	103600	168138420	5730	5730	5730	5730	15
632	20241008	103500	168052470	5730	5710	5730	5700	641
633	20241008	103400	164398680	5730	5730	5730	5730	1
634	20241008	103300	164392950	5710	5710	5710	5710	56
635	20241008	103200	164073190	5720	5730	5730	5720	310
636	20241008	103100	162297330	5740	5740	5740	5740	0
637	20241008	103000	162297330	5740	5740	5740	5740	37
638	20241008	102900	162084950	5740	5740	5740	5740	7
639	20241008	102800	162044770	5740	5740	5740	5740	54
640	20241008	102700	161734810	5740	5740	5740	5740	0
641	20241008	102600	161734810	5740	5740	5740	5740	0
642	20241008	102500	161734810	5740	5740	5740	5740	62
643	20241008	102400	161378930	5740	5740	5740	5740	0
644	20241008	102300	161378930	5740	5740	5740	5740	109
645	20241008	102200	160753270	5720	5720	5720	5720	0
646	20241008	102100	160753270	5720	5720	5720	5720	0
647	20241008	102000	160753270	5720	5720	5720	5720	0
648	20241008	101900	160753270	5720	5720	5720	5720	55
649	20241008	101800	160438670	5750	5740	5750	5740	315
650	20241008	101700	158628920	5740	5740	5740	5740	0
651	20241008	101600	158628920	5740	5740	5740	5740	3
652	20241008	101500	158611700	5740	5740	5740	5740	0
653	20241008	101400	158611700	5740	5740	5740	5740	1
654	20241008	101300	158605960	5700	5700	5700	5700	0
655	20241008	101200	158605960	5700	5700	5700	5700	0
656	20241008	101100	158605960	5700	5730	5730	5700	7106
657	20241008	101000	118097090	5780	5780	5780	5780	35
658	20241008	100900	117894790	5780	5720	5780	5720	228
659	20241008	100800	116589710	5730	5730	5730	5730	294
660	20241008	100700	114905090	5740	5740	5740	5740	100
661	20241008	100600	114331090	5740	5740	5740	5740	159
662	20241008	100500	113418430	5750	5760	5780	5750	250
663	20241008	100400	111973820	5740	5750	5750	5740	250
664	20241008	100300	110538020	5750	5770	5770	5750	655
665	20241008	100200	106766540	5770	5770	5770	5770	49
666	20241008	100100	106483810	5780	5780	5780	5780	29
667	20241008	100000	106316190	5780	5780	5780	5780	6
668	20241008	095900	106281510	5780	5770	5780	5770	157
669	20241008	095800	105375230	5770	5770	5770	5770	200
670	20241008	095700	104221230	5780	5780	5780	5780	30
671	20241008	095600	104047830	5790	5800	5800	5790	58
672	20241008	095500	103712000	5790	5790	5790	5790	70
673	20241008	095400	103306700	5800	5800	5800	5780	312
674	20241008	095300	101499960	5800	5800	5800	5800	1
675	20241008	095200	101494160	5800	5800	5800	5800	1
676	20241008	095100	101488360	5800	5800	5800	5800	1
677	20241008	095000	101482560	5800	5790	5800	5790	1030
678	20241008	094900	95518850	5760	5770	5770	5760	100
679	20241008	094800	94942830	5760	5760	5760	5760	230
680	20241008	094700	93618030	5760	5770	5770	5760	407
681	20241008	094600	91269660	5770	5770	5770	5770	234
682	20241008	094500	89919480	5810	5820	5820	5810	68
683	20241008	094400	89523890	5850	5860	5860	5850	792
684	20241008	094300	84890680	5860	5820	5870	5810	342
685	20241008	094200	82891980	5850	5800	5850	5800	1991
686	20241008	094100	71294780	5790	5790	5790	5790	137
687	20241008	094000	70501550	5790	5790	5790	5760	19
688	20241008	093900	70391610	5760	5800	5810	5760	3150
689	20241008	093800	52126480	5820	5800	5820	5800	106
690	20241008	093700	51510720	5800	5800	5800	5800	569
691	20241008	093600	48210520	5800	5770	5800	5770	1618
692	20241008	093500	38868640	5770	5770	5770	5770	0
693	20241008	093400	38868640	5770	5780	5780	5750	222
694	20241008	093300	37586240	5780	5750	5780	5740	1687
695	20241008	093200	27866300	5730	5700	5740	5700	879
696	20241008	093100	22831420	5700	5690	5700	5690	288
697	20241008	093000	21192690	5690	5670	5690	5670	140
698	20241008	092900	20398870	5670	5670	5670	5670	0
699	20241008	092800	20398870	5670	5670	5670	5670	1
700	20241008	092700	20393200	5660	5660	5660	5660	133
701	20241008	092600	19640420	5660	5660	5660	5660	5
702	20241008	092500	19612120	5660	5660	5660	5660	0
703	20241008	092400	19612120	5660	5660	5660	5660	1
704	20241008	092300	19606460	5630	5630	5630	5630	83
705	20241008	092200	19139170	5660	5660	5660	5660	0
706	20241008	092100	19139170	5660	5660	5660	5660	0
707	20241008	092000	19139170	5660	5660	5660	5660	0
708	20241008	091900	19139170	5660	5630	5660	5610	1001
709	20241008	091800	13515970	5670	5670	5670	5670	0
710	20241008	091700	13515970	5670	5670	5670	5670	0
711	20241008	091600	13515970	5670	5670	5670	5670	0
712	20241008	091500	13515970	5670	5670	5670	5670	20
713	20241008	091400	13402570	5670	5670	5670	5670	1
714	20241008	091300	13396900	5620	5630	5630	5620	104
715	20241008	091200	12812350	5650	5650	5650	5650	0
716	20241008	091100	12812350	5650	5620	5650	5620	307
717	20241008	091000	11083830	5620	5620	5620	5620	19
718	20241008	090900	10977050	5620	5620	5620	5620	2
719	20241008	090800	10965810	5610	5610	5610	5610	50
720	20241008	090700	10685310	5610	5610	5610	5610	0
721	20241008	090600	10685310	5610	5620	5620	5610	150
722	20241008	090500	9843710	5650	5610	5650	5610	61
723	20241008	090400	9501060	5600	5620	5620	5600	300
724	20241008	090300	7818080	5660	5660	5660	5660	5
725	20241008	090200	7789780	5660	5610	5660	5610	223
726	20241008	090100	6538700	5690	5680	5690	5680	26
727	20241008	090000	6390820	5700	5750	5750	5650	1125