KissMeData/060150/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194100	175260630	5660	5660	5660	5660	72
3	20241023	194000	175260630	5660	5660	5660	5660	0
4	20241023	193900	175260630	5660	5660	5660	5660	0
5	20241023	193800	175260630	5660	5660	5660	5660	0
6	20241023	193700	175260630	5660	5660	5660	5660	0
7	20241023	193600	175260630	5660	5660	5660	5660	0
8	20241023	193500	175260630	5660	5660	5660	5660	0
9	20241023	193400	175260630	5660	5660	5660	5660	0
10	20241023	193300	175260630	5660	5660	5660	5660	0
11	20241023	193200	175260630	5660	5660	5660	5660	0
12	20241023	193100	175260630	5660	5660	5660	5660	0
13	20241023	193000	175260630	5660	5660	5660	5660	0
14	20241023	192900	175260630	5660	5660	5660	5660	0
15	20241023	192800	175260630	5660	5660	5660	5660	0
16	20241023	192700	175260630	5660	5660	5660	5660	0
17	20241023	192600	175260630	5660	5660	5660	5660	0
18	20241023	192500	175260630	5660	5660	5660	5660	0
19	20241023	192400	175260630	5660	5660	5660	5660	0
20	20241023	192300	175260630	5660	5660	5660	5660	0
21	20241023	192200	175260630	5660	5660	5660	5660	0
22	20241023	192100	175260630	5660	5660	5660	5660	0
23	20241023	192000	175260630	5660	5660	5660	5660	0
24	20241023	191900	175260630	5660	5660	5660	5660	0
25	20241023	191800	175260630	5660	5660	5660	5660	0
26	20241023	191700	175260630	5660	5660	5660	5660	0
27	20241023	191600	175260630	5660	5660	5660	5660	0
28	20241023	191500	175260630	5660	5660	5660	5660	0
29	20241023	191400	175260630	5660	5660	5660	5660	0
30	20241023	191300	175260630	5660	5660	5660	5660	0
31	20241023	191200	175260630	5660	5660	5660	5660	0
32	20241023	191100	175260630	5660	5660	5660	5660	72
33	20241023	191000	175260630	5660	5660	5660	5660	0
34	20241023	190900	175260630	5660	5660	5660	5660	0
35	20241023	190800	175260630	5660	5660	5660	5660	0
36	20241023	190700	175260630	5660	5660	5660	5660	0
37	20241023	190600	175260630	5660	5660	5660	5660	0
38	20241023	190500	175260630	5660	5660	5660	5660	0
39	20241023	190400	175260630	5660	5660	5660	5660	0
40	20241023	190300	175260630	5660	5660	5660	5660	0
41	20241023	190200	175260630	5660	5660	5660	5660	0
42	20241023	190100	175260630	5660	5660	5660	5660	0
43	20241023	190000	175260630	5660	5660	5660	5660	0
44	20241023	185900	175260630	5660	5660	5660	5660	0
45	20241023	185800	175260630	5660	5660	5660	5660	0
46	20241023	185700	175260630	5660	5660	5660	5660	0
47	20241023	185600	175260630	5660	5660	5660	5660	0
48	20241023	185500	175260630	5660	5660	5660	5660	0
49	20241023	185400	175260630	5660	5660	5660	5660	0
50	20241023	185300	175260630	5660	5660	5660	5660	0
51	20241023	185200	175260630	5660	5660	5660	5660	0
52	20241023	185100	175260630	5660	5660	5660	5660	0
53	20241023	185000	175260630	5660	5660	5660	5660	0
54	20241023	184900	175260630	5660	5660	5660	5660	0
55	20241023	184800	175260630	5660	5660	5660	5660	0
56	20241023	184700	175260630	5660	5660	5660	5660	0
57	20241023	184600	175260630	5660	5660	5660	5660	0
58	20241023	184500	175260630	5660	5660	5660	5660	0
59	20241023	184400	175260630	5660	5660	5660	5660	0
60	20241023	184300	175260630	5660	5660	5660	5660	0
61	20241023	184200	175260630	5660	5660	5660	5660	0
62	20241023	184100	175260630	5660	5660	5660	5660	72
63	20241023	184000	175260630	5660	5660	5660	5660	0
64	20241023	183900	175260630	5660	5660	5660	5660	0
65	20241023	183800	175260630	5660	5660	5660	5660	0
66	20241023	183700	175260630	5660	5660	5660	5660	0
67	20241023	183600	175260630	5660	5660	5660	5660	0
68	20241023	183500	175260630	5660	5660	5660	5660	0
69	20241023	183400	175260630	5660	5660	5660	5660	0
70	20241023	183300	175260630	5660	5660	5660	5660	0
71	20241023	183200	175260630	5660	5660	5660	5660	0
72	20241023	183100	175260630	5660	5660	5660	5660	0
73	20241023	183000	175260630	5660	5660	5660	5660	0
74	20241023	182900	175260630	5660	5660	5660	5660	0
75	20241023	182800	175260630	5660	5660	5660	5660	0
76	20241023	182700	175260630	5660	5660	5660	5660	0
77	20241023	182600	175260630	5660	5660	5660	5660	0
78	20241023	182500	175260630	5660	5660	5660	5660	0
79	20241023	182400	175260630	5660	5660	5660	5660	0
80	20241023	182300	175260630	5660	5660	5660	5660	0
81	20241023	182200	175260630	5660	5660	5660	5660	0
82	20241023	182100	175260630	5660	5660	5660	5660	0
83	20241023	182000	175260630	5660	5660	5660	5660	0
84	20241023	181900	175260630	5660	5660	5660	5660	0
85	20241023	181800	175260630	5660	5660	5660	5660	0
86	20241023	181700	175260630	5660	5660	5660	5660	0
87	20241023	181600	175260630	5660	5660	5660	5660	0
88	20241023	181500	175260630	5660	5660	5660	5660	0
89	20241023	181400	175260630	5660	5660	5660	5660	0
90	20241023	181300	175260630	5660	5660	5660	5660	0
91	20241023	181200	175260630	5660	5660	5660	5660	0
92	20241023	181100	175260630	5660	5660	5660	5660	72
93	20241023	181000	175260630	5660	5660	5660	5660	0
94	20241023	180900	175260630	5660	5660	5660	5660	0
95	20241023	180800	175260630	5660	5660	5660	5660	0
96	20241023	180700	175260630	5660	5660	5660	5660	0
97	20241023	180600	175260630	5660	5660	5660	5660	0
98	20241023	180500	175260630	5660	5660	5660	5660	0
99	20241023	180400	175260630	5660	5660	5660	5660	0
100	20241023	180300	175260630	5660	5660	5660	5660	0
101	20241023	180200	175260630	5660	5660	5660	5660	0
102	20241023	180100	175260630	5660	5660	5660	5660	0
103	20241023	180000	175260630	5660	5660	5660	5660	0
104	20241023	175900	175260630	5660	5660	5660	5660	0
105	20241023	175800	175260630	5660	5660	5660	5660	0
106	20241023	175700	175260630	5660	5660	5660	5660	0
107	20241023	175600	175260630	5660	5660	5660	5660	0
108	20241023	175500	175260630	5660	5660	5660	5660	0
109	20241023	175400	175260630	5660	5660	5660	5660	0
110	20241023	175300	175260630	5660	5660	5660	5660	0
111	20241023	175200	175260630	5660	5660	5660	5660	0
112	20241023	175100	175260630	5660	5660	5660	5660	0
113	20241023	175000	175260630	5660	5660	5660	5660	0
114	20241023	174900	175260630	5660	5660	5660	5660	0
115	20241023	174800	175260630	5660	5660	5660	5660	0
116	20241023	174700	175260630	5660	5660	5660	5660	0
117	20241023	174600	175260630	5660	5660	5660	5660	0
118	20241023	174500	175260630	5660	5660	5660	5660	0
119	20241023	174400	175260630	5660	5660	5660	5660	0
120	20241023	174300	175260630	5660	5660	5660	5660	0
121	20241023	174200	175260630	5660	5660	5660	5660	0
122	20241023	174100	175260630	5660	5660	5660	5660	72
123	20241023	174000	175260630	5660	5660	5660	5660	0
124	20241023	173900	175260630	5660	5660	5660	5660	0
125	20241023	173800	175260630	5660	5660	5660	5660	0
126	20241023	173700	175260630	5660	5660	5660	5660	0
127	20241023	173600	175260630	5660	5660	5660	5660	0
128	20241023	173500	175260630	5660	5660	5660	5660	0
129	20241023	173400	175260630	5660	5660	5660	5660	0
130	20241023	173300	175260630	5660	5660	5660	5660	0
131	20241023	173200	175260630	5660	5660	5660	5660	0
132	20241023	173100	175260630	5660	5660	5660	5660	0
133	20241023	173000	175260630	5660	5660	5660	5660	0
134	20241023	172900	175260630	5660	5660	5660	5660	0
135	20241023	172800	175260630	5660	5660	5660	5660	0
136	20241023	172700	175260630	5660	5660	5660	5660	0
137	20241023	172600	175260630	5660	5660	5660	5660	0
138	20241023	172500	175260630	5660	5660	5660	5660	0
139	20241023	172400	175260630	5660	5660	5660	5660	0
140	20241023	172300	175260630	5660	5660	5660	5660	0
141	20241023	172200	175260630	5660	5660	5660	5660	0
142	20241023	172100	175260630	5660	5660	5660	5660	0
143	20241023	172000	175260630	5660	5660	5660	5660	0
144	20241023	171900	175260630	5660	5660	5660	5660	0
145	20241023	171800	175260630	5660	5660	5660	5660	0
146	20241023	171700	175260630	5660	5660	5660	5660	0
147	20241023	171600	175260630	5660	5660	5660	5660	0
148	20241023	171500	175260630	5660	5660	5660	5660	0
149	20241023	171400	175260630	5660	5660	5660	5660	0
150	20241023	171300	175260630	5660	5660	5660	5660	0
151	20241023	171200	175260630	5660	5660	5660	5660	0
152	20241023	171100	175260630	5660	5660	5660	5660	72
153	20241023	171000	175260630	5660	5660	5660	5660	0
154	20241023	170900	175260630	5660	5660	5660	5660	0
155	20241023	170800	175260630	5660	5660	5660	5660	0
156	20241023	170700	175260630	5660	5660	5660	5660	0
157	20241023	170600	175260630	5660	5660	5660	5660	0
158	20241023	170500	175260630	5660	5660	5660	5660	0
159	20241023	170400	175260630	5660	5660	5660	5660	0
160	20241023	170300	175260630	5660	5660	5660	5660	0
161	20241023	170200	175260630	5660	5660	5660	5660	0
162	20241023	170100	175260630	5660	5660	5660	5660	0
163	20241023	170000	175260630	5660	5660	5660	5660	0
164	20241023	165900	175260630	5660	5660	5660	5660	0
165	20241023	165800	175260630	5660	5660	5660	5660	0
166	20241023	165700	175260630	5660	5660	5660	5660	0
167	20241023	165600	175260630	5660	5660	5660	5660	0
168	20241023	165500	175260630	5660	5660	5660	5660	0
169	20241023	165400	175260630	5660	5660	5660	5660	0
170	20241023	165300	175260630	5660	5660	5660	5660	0
171	20241023	165200	175260630	5660	5660	5660	5660	0
172	20241023	165100	175260630	5660	5660	5660	5660	0
173	20241023	165000	175260630	5660	5660	5660	5660	0
174	20241023	164900	175260630	5660	5660	5660	5660	0
175	20241023	164800	175260630	5660	5660	5660	5660	0
176	20241023	164700	175260630	5660	5660	5660	5660	0
177	20241023	164600	175260630	5660	5660	5660	5660	0
178	20241023	164500	175260630	5660	5660	5660	5660	0
179	20241023	164400	175260630	5660	5660	5660	5660	0
180	20241023	164300	175260630	5660	5660	5660	5660	0
181	20241023	164200	175260630	5660	5660	5660	5660	0
182	20241023	164100	175260630	5660	5660	5660	5660	72
183	20241023	164000	175260630	5660	5660	5660	5660	0
184	20241023	163900	175260630	5660	5660	5660	5660	0
185	20241023	163800	175260630	5660	5660	5660	5660	0
186	20241023	163700	175260630	5660	5660	5660	5660	0
187	20241023	163600	175260630	5660	5660	5660	5660	0
188	20241023	163500	175260630	5660	5660	5660	5660	0
189	20241023	163400	175260630	5660	5660	5660	5660	0
190	20241023	163300	175260630	5660	5660	5660	5660	0
191	20241023	163200	175260630	5660	5660	5660	5660	0
192	20241023	163100	175260630	5660	5660	5660	5660	0
193	20241023	163000	175260630	5660	5660	5660	5660	0
194	20241023	162900	175260630	5660	5660	5660	5660	0
195	20241023	162800	175260630	5660	5660	5660	5660	0
196	20241023	162700	175260630	5660	5660	5660	5660	0
197	20241023	162600	175260630	5660	5660	5660	5660	0
198	20241023	162500	175260630	5660	5660	5660	5660	0
199	20241023	162400	175260630	5660	5660	5660	5660	0
200	20241023	162300	175260630	5660	5660	5660	5660	0
201	20241023	162200	175260630	5660	5660	5660	5660	0
202	20241023	162100	175260630	5660	5660	5660	5660	0
203	20241023	162000	175260630	5660	5660	5660	5660	0
204	20241023	161900	175260630	5660	5660	5660	5660	0
205	20241023	161800	175260630	5660	5660	5660	5660	0
206	20241023	161700	175260630	5660	5660	5660	5660	0
207	20241023	161600	175260630	5660	5660	5660	5660	0
208	20241023	161500	175260630	5660	5660	5660	5660	0
209	20241023	161400	175260630	5660	5660	5660	5660	0
210	20241023	161300	175260630	5660	5660	5660	5660	0
211	20241023	161200	175260630	5660	5660	5660	5660	0
212	20241023	161100	175260630	5660	5660	5660	5660	72
213	20241023	161000	175260630	5660	5660	5660	5660	0
214	20241023	160900	175260630	5660	5660	5660	5660	0
215	20241023	160800	175260630	5660	5660	5660	5660	0
216	20241023	160700	175260630	5660	5660	5660	5660	0
217	20241023	160600	175260630	5660	5660	5660	5660	0
218	20241023	160500	175260630	5660	5660	5660	5660	0
219	20241023	160400	175260630	5660	5660	5660	5660	0
220	20241023	160300	175260630	5660	5660	5660	5660	0
221	20241023	160200	175260630	5660	5660	5660	5660	0
222	20241023	160100	175260630	5660	5660	5660	5660	0
223	20241023	160000	175260630	5660	5660	5660	5660	0
224	20241023	155900	175260630	5660	5660	5660	5660	0
225	20241023	155800	175260630	5660	5660	5660	5660	0
226	20241023	155700	175260630	5660	5660	5660	5660	0
227	20241023	155600	175260630	5660	5660	5660	5660	0
228	20241023	155500	175260630	5660	5660	5660	5660	0
229	20241023	155400	175260630	5660	5660	5660	5660	0
230	20241023	155300	175260630	5660	5660	5660	5660	0
231	20241023	155200	175260630	5660	5660	5660	5660	0
232	20241023	155100	175260630	5660	5660	5660	5660	0
233	20241023	155000	175260630	5660	5660	5660	5660	0
234	20241023	154900	175260630	5660	5660	5660	5660	0
235	20241023	154800	175260630	5660	5660	5660	5660	0
236	20241023	154700	175260630	5660	5660	5660	5660	0
237	20241023	154600	175260630	5660	5660	5660	5660	0
238	20241023	154500	175260630	5660	5660	5660	5660	0
239	20241023	154400	175260630	5660	5660	5660	5660	0
240	20241023	154300	175260630	5660	5660	5660	5660	0
241	20241023	154200	175260630	5660	5660	5660	5660	0
242	20241023	154100	175260630	5660	5660	5660	5660	72
243	20241023	154000	175260630	5660	5660	5660	5660	0
244	20241023	153900	175260630	5660	5660	5660	5660	0
245	20241023	153800	175260630	5660	5660	5660	5660	0
246	20241023	153700	175260630	5660	5660	5660	5660	0
247	20241023	153600	175260630	5660	5660	5660	5660	0
248	20241023	153500	175260630	5660	5660	5660	5660	0
249	20241023	153400	175260630	5660	5660	5660	5660	0
250	20241023	153300	175260630	5660	5660	5660	5660	0
251	20241023	153200	175260630	5660	5660	5660	5660	0
252	20241023	153100	175260630	5660	5660	5660	5660	0
253	20241023	153000	175260630	5660	5660	5660	5660	72
254	20241023	152900	174853110	5650	5650	5650	5650	0
255	20241023	152800	174853110	5650	5650	5650	5650	0
256	20241023	152700	174853110	5650	5650	5650	5650	0
257	20241023	152600	174853110	5650	5650	5650	5650	0
258	20241023	152500	174853110	5650	5650	5650	5650	0
259	20241023	152400	174853110	5650	5650	5650	5650	0
260	20241023	152300	174853110	5650	5650	5650	5650	0
261	20241023	152200	174853110	5650	5650	5650	5650	0
262	20241023	152100	174853110	5650	5650	5650	5650	0
263	20241023	152000	174853110	5650	5650	5650	5650	0
264	20241023	151900	174853110	5650	5660	5660	5650	12
265	20241023	151800	174785300	5650	5650	5650	5650	1
266	20241023	151700	174779650	5650	5650	5650	5650	130
267	20241023	151600	174045150	5650	5660	5660	5650	5
268	20241023	151500	174016890	5650	5650	5650	5650	100
269	20241023	151400	173451890	5650	5650	5650	5650	100
270	20241023	151300	172886890	5650	5650	5650	5650	500
271	20241023	151200	170061890	5650	5650	5650	5650	0
272	20241023	151100	170061890	5650	5650	5650	5650	265
273	20241023	151000	168564640	5660	5660	5660	5660	1
274	20241023	150900	168558980	5660	5650	5660	5650	61
275	20241023	150800	168214320	5650	5650	5650	5650	17
276	20241023	150700	168118270	5660	5660	5660	5660	0
277	20241023	150600	168118270	5660	5660	5660	5660	1
278	20241023	150500	168112610	5650	5650	5650	5650	0
279	20241023	150400	168112610	5650	5650	5650	5650	230
280	20241023	150300	166813110	5660	5660	5660	5660	0
281	20241023	150200	166813110	5660	5660	5660	5660	15
282	20241023	150100	166728210	5660	5660	5660	5660	5
283	20241023	150000	166699910	5660	5660	5660	5660	0
284	20241023	145900	166699910	5660	5660	5660	5660	10
285	20241023	145800	166643310	5660	5660	5660	5660	3
286	20241023	145700	166626330	5660	5660	5660	5660	10
287	20241023	145600	166569730	5660	5660	5660	5660	69
288	20241023	145500	166179190	5660	5660	5660	5660	0
289	20241023	145400	166179190	5660	5660	5660	5660	56
290	20241023	145300	165862230	5660	5660	5660	5660	20
291	20241023	145200	165749030	5660	5660	5660	5650	530
292	20241023	145100	162754210	5660	5660	5660	5660	10
293	20241023	145000	162697610	5660	5660	5660	5660	10
294	20241023	144900	162641010	5660	5660	5660	5660	0
295	20241023	144800	162641010	5660	5650	5660	5650	51
296	20241023	144700	162352850	5660	5660	5660	5660	0
297	20241023	144600	162352850	5660	5660	5660	5660	10
298	20241023	144500	162296250	5660	5660	5660	5660	201
299	20241023	144400	161158590	5660	5660	5660	5660	0
300	20241023	144300	161158590	5660	5660	5660	5660	0
301	20241023	144200	161158590	5660	5660	5660	5660	10
302	20241023	144100	161101990	5660	5660	5660	5660	0
303	20241023	144000	161101990	5660	5660	5660	5660	1
304	20241023	143900	161096330	5660	5660	5660	5660	0
305	20241023	143800	161096330	5660	5660	5660	5660	11
306	20241023	143700	161034070	5660	5660	5660	5660	0
307	20241023	143600	161034070	5660	5660	5660	5660	0
308	20241023	143500	161034070	5660	5660	5660	5660	1
309	20241023	143400	161028410	5650	5650	5650	5650	35
310	20241023	143300	160830660	5650	5650	5650	5650	110
311	20241023	143200	160209160	5660	5660	5660	5660	0
312	20241023	143100	160209160	5660	5660	5660	5660	0
313	20241023	143000	160209160	5660	5660	5660	5660	1
314	20241023	142900	160203500	5660	5660	5660	5660	0
315	20241023	142800	160203500	5660	5660	5660	5660	0
316	20241023	142700	160203500	5660	5660	5660	5660	0
317	20241023	142600	160203500	5660	5660	5660	5660	46
318	20241023	142500	159943140	5660	5660	5660	5660	83
319	20241023	142400	159473360	5660	5660	5660	5660	9
320	20241023	142300	159422420	5660	5660	5660	5660	0
321	20241023	142200	159422420	5660	5660	5660	5660	9
322	20241023	142100	159371480	5660	5660	5660	5660	0
323	20241023	142000	159371480	5660	5660	5660	5660	0
324	20241023	141900	159371480	5660	5650	5660	5650	426
325	20241023	141800	156964010	5640	5640	5640	5640	0
326	20241023	141700	156964010	5640	5640	5640	5640	100
327	20241023	141600	156400010	5640	5640	5640	5640	100
328	20241023	141500	155836010	5650	5650	5650	5650	0
329	20241023	141400	155836010	5650	5650	5650	5650	0
330	20241023	141300	155836010	5650	5650	5650	5650	2
331	20241023	141200	155824710	5640	5640	5640	5640	0
332	20241023	141100	155824710	5640	5640	5640	5640	88
333	20241023	141000	155328390	5630	5630	5630	5630	0
334	20241023	140900	155328390	5630	5630	5630	5630	0
335	20241023	140800	155328390	5630	5630	5630	5630	10
336	20241023	140700	155272090	5640	5630	5640	5630	200
337	20241023	140600	154145960	5630	5630	5630	5630	1
338	20241023	140500	154140330	5630	5630	5630	5630	0
339	20241023	140400	154140330	5630	5630	5630	5630	260
340	20241023	140300	152676530	5630	5630	5630	5630	2
341	20241023	140200	152665270	5650	5650	5650	5650	0
342	20241023	140100	152665270	5650	5650	5650	5650	0
343	20241023	140000	152665270	5650	5640	5650	5640	3
344	20241023	135900	152648340	5640	5640	5640	5640	0
345	20241023	135800	152648340	5640	5640	5640	5640	12
346	20241023	135700	152580660	5640	5640	5640	5640	0
347	20241023	135600	152580660	5640	5640	5640	5640	0
348	20241023	135500	152580660	5640	5640	5640	5640	1267
349	20241023	135400	145434780	5620	5620	5620	5620	30
350	20241023	135300	145266180	5640	5640	5640	5640	0
351	20241023	135200	145266180	5640	5640	5640	5640	0
352	20241023	135100	145266180	5640	5640	5640	5640	2
353	20241023	135000	145254900	5640	5640	5640	5640	0
354	20241023	134900	145254900	5640	5640	5640	5640	0
355	20241023	134800	145254900	5640	5630	5640	5630	2392
356	20241023	134700	131784630	5630	5630	5630	5630	40
357	20241023	134600	131559430	5630	5630	5630	5630	0
358	20241023	134500	131559430	5630	5630	5630	5630	0
359	20241023	134400	131559430	5630	5630	5630	5630	0
360	20241023	134300	131559430	5630	5630	5630	5630	0
361	20241023	134200	131559430	5630	5630	5630	5630	1
362	20241023	134100	131553800	5620	5620	5620	5620	493
363	20241023	134000	128783140	5620	5620	5620	5620	100
364	20241023	133900	128221140	5620	5620	5620	5620	0
365	20241023	133800	128221140	5620	5620	5620	5620	8
366	20241023	133700	128176180	5610	5610	5610	5610	0
367	20241023	133600	128176180	5610	5610	5610	5610	0
368	20241023	133500	128176180	5610	5610	5610	5610	0
369	20241023	133400	128176180	5610	5610	5610	5610	0
370	20241023	133300	128176180	5610	5610	5610	5610	0
371	20241023	133200	128176180	5610	5610	5610	5610	0
372	20241023	133100	128176180	5610	5620	5620	5610	18
373	20241023	133000	128075160	5630	5630	5630	5630	0
374	20241023	132900	128075160	5630	5630	5630	5630	2
375	20241023	132800	128063900	5630	5630	5630	5630	0
376	20241023	132700	128063900	5630	5630	5630	5630	50
377	20241023	132600	127782400	5630	5630	5630	5630	200
378	20241023	132500	126656400	5630	5630	5630	5630	0
379	20241023	132400	126656400	5630	5630	5630	5630	0
380	20241023	132300	126656400	5630	5630	5630	5630	200
381	20241023	132200	125530400	5630	5630	5630	5630	0
382	20241023	132100	125530400	5630	5630	5630	5630	0
383	20241023	132000	125530400	5630	5630	5630	5630	0
384	20241023	131900	125530400	5630	5630	5630	5630	0
385	20241023	131800	125530400	5630	5630	5630	5630	0
386	20241023	131700	125530400	5630	5630	5630	5630	0
387	20241023	131600	125530400	5630	5630	5630	5630	17
388	20241023	131500	125434690	5630	5630	5630	5630	1
389	20241023	131400	125429060	5620	5620	5620	5620	100
390	20241023	131300	124867060	5620	5620	5620	5620	0
391	20241023	131200	124867060	5620	5620	5620	5620	0
392	20241023	131100	124867060	5620	5620	5620	5620	0
393	20241023	131000	124867060	5620	5620	5620	5620	50
394	20241023	130900	124586060	5610	5610	5610	5610	19
395	20241023	130800	124479470	5610	5610	5610	5610	0
396	20241023	130700	124479470	5610	5610	5610	5610	0
397	20241023	130600	124479470	5610	5610	5610	5610	6
398	20241023	130500	124445810	5610	5610	5610	5610	0
399	20241023	130400	124445810	5610	5610	5610	5610	0
400	20241023	130300	124445810	5610	5610	5610	5610	87
401	20241023	130200	123957740	5630	5630	5630	5630	1
402	20241023	130100	123952110	5610	5610	5610	5610	0
403	20241023	130000	123952110	5610	5610	5610	5610	201
404	20241023	125900	122824500	5610	5610	5610	5610	0
405	20241023	125800	122824500	5610	5610	5610	5610	1
406	20241023	125700	122818890	5610	5610	5610	5610	0
407	20241023	125600	122818890	5610	5610	5610	5610	147
408	20241023	125500	121994220	5610	5610	5610	5610	1
409	20241023	125400	121988610	5610	5620	5620	5610	3
410	20241023	125300	121971770	5620	5620	5620	5620	0
411	20241023	125200	121971770	5620	5620	5620	5620	0
412	20241023	125100	121971770	5620	5620	5620	5620	24
413	20241023	125000	121836890	5630	5630	5630	5630	0
414	20241023	124900	121836890	5630	5630	5630	5630	5
415	20241023	124800	121808740	5630	5630	5630	5630	0
416	20241023	124700	121808740	5630	5630	5630	5630	0
417	20241023	124600	121808740	5630	5630	5630	5630	5
418	20241023	124500	121780590	5630	5630	5630	5630	0
419	20241023	124400	121780590	5630	5630	5630	5630	0
420	20241023	124300	121780590	5630	5620	5630	5620	183
421	20241023	124200	120752080	5620	5620	5620	5620	0
422	20241023	124100	120752080	5620	5620	5620	5620	0
423	20241023	124000	120752080	5620	5620	5620	5620	0
424	20241023	123900	120752080	5620	5620	5620	5620	1
425	20241023	123800	120746460	5620	5620	5620	5620	0
426	20241023	123700	120746460	5620	5620	5620	5620	0
427	20241023	123600	120746460	5620	5620	5620	5620	0
428	20241023	123500	120746460	5620	5620	5620	5620	0
429	20241023	123400	120746460	5620	5620	5620	5620	20
430	20241023	123300	120634060	5610	5610	5610	5610	69
431	20241023	123200	120246970	5620	5620	5620	5620	2
432	20241023	123100	120235730	5610	5610	5610	5610	0
433	20241023	123000	120235730	5610	5610	5610	5610	54
434	20241023	122900	119932790	5620	5620	5620	5620	0
435	20241023	122800	119932790	5620	5620	5620	5620	0
436	20241023	122700	119932790	5620	5620	5620	5620	0
437	20241023	122600	119932790	5620	5620	5620	5620	0
438	20241023	122500	119932790	5620	5620	5620	5620	1
439	20241023	122400	119927170	5620	5630	5630	5620	11
440	20241023	122300	119865340	5620	5620	5620	5620	90
441	20241023	122200	119359540	5620	5620	5620	5620	0
442	20241023	122100	119359540	5620	5620	5620	5620	0
443	20241023	122000	119359540	5620	5620	5620	5620	0
444	20241023	121900	119359540	5620	5620	5620	5620	0
445	20241023	121800	119359540	5620	5620	5620	5620	0
446	20241023	121700	119359540	5620	5620	5620	5620	0
447	20241023	121600	119359540	5620	5620	5620	5620	23
448	20241023	121500	119230280	5610	5610	5610	5610	0
449	20241023	121400	119230280	5610	5610	5610	5610	2
450	20241023	121300	119219060	5620	5620	5620	5620	1
451	20241023	121200	119213440	5620	5620	5620	5620	0
452	20241023	121100	119213440	5620	5620	5620	5620	1
453	20241023	121000	119207820	5620	5620	5620	5620	1000
454	20241023	120900	113587820	5610	5610	5610	5610	0
455	20241023	120800	113587820	5610	5610	5610	5610	100
456	20241023	120700	113026820	5610	5610	5610	5610	20
457	20241023	120600	112914620	5620	5620	5620	5620	0
458	20241023	120500	112914620	5620	5620	5620	5620	0
459	20241023	120400	112914620	5620	5620	5620	5620	0
460	20241023	120300	112914620	5620	5620	5620	5620	0
461	20241023	120200	112914620	5620	5620	5620	5620	20
462	20241023	120100	112802220	5620	5620	5620	5620	5
463	20241023	120000	112774120	5620	5620	5620	5620	0
464	20241023	115900	112774120	5620	5620	5620	5620	0
465	20241023	115800	112774120	5620	5620	5620	5620	0
466	20241023	115700	112774120	5620	5620	5620	5620	0
467	20241023	115600	112774120	5620	5620	5620	5620	5
468	20241023	115500	112746020	5610	5610	5610	5610	4
469	20241023	115400	112723580	5620	5620	5620	5620	5
470	20241023	115300	112695480	5620	5620	5620	5620	0
471	20241023	115200	112695480	5620	5620	5620	5620	0
472	20241023	115100	112695480	5620	5620	5620	5620	0
473	20241023	115000	112695480	5620	5620	5620	5620	1
474	20241023	114900	112689860	5620	5620	5620	5620	0
475	20241023	114800	112689860	5620	5620	5620	5620	0
476	20241023	114700	112689860	5620	5620	5620	5620	1
477	20241023	114600	112684240	5600	5600	5600	5600	0
478	20241023	114500	112684240	5600	5600	5600	5600	0
479	20241023	114400	112684240	5600	5600	5600	5600	0
480	20241023	114300	112684240	5600	5610	5610	5600	46
481	20241023	114200	112426310	5600	5600	5600	5600	0
482	20241023	114100	112426310	5600	5600	5600	5600	0
483	20241023	114000	112426310	5600	5600	5600	5600	25
484	20241023	113900	112286310	5600	5600	5600	5600	0
485	20241023	113800	112286310	5600	5600	5600	5600	0
486	20241023	113700	112286310	5600	5600	5600	5600	42
487	20241023	113600	112051110	5620	5620	5620	5620	0
488	20241023	113500	112051110	5620	5620	5620	5620	0
489	20241023	113400	112051110	5620	5620	5620	5620	13
490	20241023	113300	111978050	5620	5620	5620	5620	1
491	20241023	113200	111972430	5600	5600	5600	5600	6
492	20241023	113100	111938830	5610	5610	5610	5610	4
493	20241023	113000	111916390	5620	5620	5620	5620	0
494	20241023	112900	111916390	5620	5620	5620	5620	2
495	20241023	112800	111905150	5620	5620	5620	5620	1
496	20241023	112700	111899530	5610	5610	5610	5610	5
497	20241023	112600	111871480	5610	5610	5610	5610	8
498	20241023	112500	111826600	5610	5610	5610	5610	6
499	20241023	112400	111792940	5610	5610	5610	5610	0
500	20241023	112300	111792940	5610	5610	5610	5610	1
501	20241023	112200	111787330	5590	5590	5590	5590	0
502	20241023	112100	111787330	5590	5600	5600	5590	1000
503	20241023	112000	106196810	5600	5600	5600	5600	0
504	20241023	111900	106196810	5600	5600	5600	5600	60
505	20241023	111800	105860810	5600	5600	5600	5600	35
506	20241023	111700	105664810	5610	5610	5610	5610	0
507	20241023	111600	105664810	5610	5610	5610	5610	7
508	20241023	111500	105625540	5610	5610	5610	5610	2
509	20241023	111400	105614320	5610	5610	5610	5610	0
510	20241023	111300	105614320	5610	5610	5610	5610	1
511	20241023	111200	105608710	5600	5600	5600	5600	13
512	20241023	111100	105535910	5600	5600	5600	5600	14
513	20241023	111000	105457510	5600	5600	5600	5600	4
514	20241023	110900	105435110	5590	5590	5590	5590	0
515	20241023	110800	105435110	5590	5590	5590	5590	0
516	20241023	110700	105435110	5590	5590	5590	5590	501
517	20241023	110600	102634520	5600	5600	5600	5600	0
518	20241023	110500	102634520	5600	5590	5600	5590	19
519	20241023	110400	102528270	5590	5590	5590	5590	105
520	20241023	110300	101941320	5600	5600	5600	5600	17
521	20241023	110200	101846120	5590	5590	5590	5590	1
522	20241023	110100	101840530	5590	5590	5590	5590	0
523	20241023	110000	101840530	5590	5590	5590	5590	0
524	20241023	105900	101840530	5590	5590	5590	5590	0
525	20241023	105800	101840530	5590	5590	5590	5590	0
526	20241023	105700	101840530	5590	5600	5600	5590	123
527	20241023	105600	101152860	5590	5590	5590	5590	5
528	20241023	105500	101124910	5600	5590	5600	5590	166
529	20241023	105400	100196900	5600	5590	5600	5590	60
530	20241023	105300	99861450	5590	5590	5590	5580	289
531	20241023	105200	98247500	5600	5600	5600	5600	0
532	20241023	105100	98247500	5600	5590	5600	5590	156
533	20241023	105000	97375450	5600	5600	5600	5600	1
534	20241023	104900	97369850	5600	5590	5600	5590	159
535	20241023	104800	96480960	5600	5590	5600	5590	681
536	20241023	104700	92674160	5590	5590	5590	5590	145
537	20241023	104600	91863610	5600	5600	5600	5600	114
538	20241023	104500	91225210	5610	5600	5610	5600	316
539	20241023	104400	89455310	5600	5600	5600	5600	642
540	20241023	104300	85860110	5600	5600	5600	5600	89
541	20241023	104200	85361710	5600	5600	5600	5600	3
542	20241023	104100	85344910	5600	5600	5600	5600	0
543	20241023	104000	85344910	5600	5600	5600	5600	6
544	20241023	103900	85311310	5600	5600	5600	5600	1
545	20241023	103800	85305710	5600	5600	5600	5600	1
546	20241023	103700	85300110	5590	5580	5590	5580	1721
547	20241023	103600	75684720	5590	5590	5590	5590	1
548	20241023	103500	75679130	5590	5590	5590	5590	15
549	20241023	103400	75595280	5590	5590	5590	5590	102
550	20241023	103300	75025100	5590	5590	5590	5590	21
551	20241023	103200	74907710	5590	5580	5590	5580	18
552	20241023	103100	74807240	5590	5590	5590	5590	6
553	20241023	103000	74773700	5590	5590	5590	5590	0
554	20241023	102900	74773700	5590	5590	5590	5590	109
555	20241023	102800	74164390	5590	5590	5590	5590	12
556	20241023	102700	74097310	5590	5590	5590	5590	8
557	20241023	102600	74052590	5590	5590	5590	5590	9
558	20241023	102500	74002280	5590	5600	5600	5590	1362
559	20241023	102400	66388530	5600	5600	5600	5600	1
560	20241023	102300	66382930	5600	5600	5600	5600	21
561	20241023	102200	66265330	5600	5600	5600	5600	20
562	20241023	102100	66153330	5600	5610	5610	5600	3000
563	20241023	102000	49346290	5610	5610	5610	5610	0
564	20241023	101900	49346290	5610	5610	5610	5610	2
565	20241023	101800	49335070	5610	5610	5610	5610	0
566	20241023	101700	49335070	5610	5610	5610	5610	209
567	20241023	101600	48162580	5620	5620	5620	5620	1
568	20241023	101500	48156960	5620	5620	5620	5620	0
569	20241023	101400	48156960	5620	5610	5620	5610	230
570	20241023	101300	46866650	5610	5610	5610	5610	0
571	20241023	101200	46866650	5610	5610	5610	5610	26
572	20241023	101100	46720790	5610	5610	5610	5610	0
573	20241023	101000	46720790	5610	5610	5610	5610	3
574	20241023	100900	46703960	5610	5610	5610	5610	153
575	20241023	100800	45845630	5610	5610	5610	5610	2
576	20241023	100700	45834410	5620	5620	5620	5620	0
577	20241023	100600	45834410	5620	5620	5620	5620	0
578	20241023	100500	45834410	5620	5620	5620	5620	1
579	20241023	100400	45828790	5620	5620	5620	5620	36
580	20241023	100300	45626470	5620	5620	5620	5620	200
581	20241023	100200	44502470	5620	5620	5620	5620	0
582	20241023	100100	44502470	5620	5620	5620	5620	0
583	20241023	100000	44502470	5620	5620	5620	5620	10
584	20241023	095900	44446270	5610	5600	5610	5600	717
585	20241023	095800	40430600	5600	5600	5600	5600	0
586	20241023	095700	40430600	5600	5590	5600	5590	785
587	20241023	095600	36036600	5600	5600	5600	5600	204
588	20241023	095500	34894200	5610	5610	5610	5610	0
589	20241023	095400	34894200	5610	5610	5610	5610	0
590	20241023	095300	34894200	5610	5610	5610	5610	17
591	20241023	095200	34798830	5610	5610	5610	5610	704
592	20241023	095100	30849390	5620	5620	5620	5620	0
593	20241023	095000	30849390	5620	5620	5620	5620	5
594	20241023	094900	30821290	5620	5620	5620	5620	3
595	20241023	094800	30804430	5620	5620	5620	5620	10
596	20241023	094700	30748230	5620	5620	5620	5620	19
597	20241023	094600	30641450	5620	5620	5620	5620	11
598	20241023	094500	30579630	5620	5620	5620	5620	0
599	20241023	094400	30579630	5620	5620	5620	5620	0
600	20241023	094300	30579630	5620	5620	5620	5620	0
601	20241023	094200	30579630	5620	5620	5620	5620	3
602	20241023	094100	30562770	5610	5620	5620	5610	817
603	20241023	094000	25974230	5620	5620	5620	5620	11
604	20241023	093900	25912410	5620	5620	5620	5620	1
605	20241023	093800	25906790	5620	5620	5620	5620	59
606	20241023	093700	25575210	5610	5620	5620	5610	46
607	20241023	093600	25316700	5620	5620	5620	5620	50
608	20241023	093500	25035700	5620	5620	5620	5620	50
609	20241023	093400	24754700	5610	5610	5610	5610	11
610	20241023	093300	24692990	5610	5610	5610	5610	35
611	20241023	093200	24496640	5600	5600	5600	5600	106
612	20241023	093100	23903040	5600	5600	5600	5600	30
613	20241023	093000	23735040	5600	5600	5600	5600	209
614	20241023	092900	22564640	5600	5600	5600	5590	22
615	20241023	092800	22441540	5600	5590	5600	5590	23
616	20241023	092700	22312920	5600	5590	5600	5590	80
617	20241023	092600	21864930	5610	5610	5610	5610	0
618	20241023	092500	21864930	5610	5600	5610	5600	2
619	20241023	092400	21853720	5590	5600	5610	5590	243
620	20241023	092300	20495300	5610	5590	5610	5590	23
621	20241023	092200	20366690	5610	5610	5610	5600	5
622	20241023	092100	20338650	5610	5620	5620	5600	1058
623	20241023	092000	14411690	5620	5620	5620	5620	5
624	20241023	091900	14383590	5620	5610	5620	5610	194
625	20241023	091800	13295240	5620	5620	5620	5620	1
626	20241023	091700	13289620	5620	5610	5620	5610	4
627	20241023	091600	13267150	5610	5620	5620	5610	293
628	20241023	091500	11622810	5620	5650	5650	5620	970
629	20241023	091400	6171240	5630	5630	5630	5630	1
630	20241023	091300	6165610	5650	5650	5660	5630	728
631	20241023	091200	2061250	5660	5670	5670	5660	6
632	20241023	091100	2027240	5670	5670	5670	5670	1
633	20241023	091000	2021570	5660	5660	5660	5660	2
634	20241023	090900	2010250	5700	5700	5700	5700	23
635	20241023	090800	1879150	5650	5650	5650	5650	0
636	20241023	090700	1879150	5650	5650	5650	5650	83
637	20241023	090600	1410200	5650	5650	5650	5650	32
638	20241023	090500	1229400	5700	5700	5700	5700	18
639	20241023	090400	1126800	5650	5650	5650	5650	0
640	20241023	090300	1126800	5650	5650	5650	5650	0
641	20241023	090200	1126800	5650	5650	5650	5650	30
642	20241023	090100	957300	5640	5640	5640	5640	100
643	20241023	090000	393300	5700	5700	5700	5700	69