KissMeData/053700/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193600	110325615	4495	4495	4495	4495	427
3	20241010	193500	110325615	4495	4495	4495	4495	0
4	20241010	193400	110325615	4495	4495	4495	4495	0
5	20241010	193300	110325615	4495	4495	4495	4495	0
6	20241010	193200	110325615	4495	4495	4495	4495	0
7	20241010	193100	110325615	4495	4495	4495	4495	0
8	20241010	193000	110325615	4495	4495	4495	4495	0
9	20241010	192900	110325615	4495	4495	4495	4495	0
10	20241010	192800	110325615	4495	4495	4495	4495	0
11	20241010	192700	110325615	4495	4495	4495	4495	0
12	20241010	192600	110325615	4495	4495	4495	4495	0
13	20241010	192500	110325615	4495	4495	4495	4495	0
14	20241010	192400	110325615	4495	4495	4495	4495	0
15	20241010	192300	110325615	4495	4495	4495	4495	0
16	20241010	192200	110325615	4495	4495	4495	4495	0
17	20241010	192100	110325615	4495	4495	4495	4495	0
18	20241010	192000	110325615	4495	4495	4495	4495	0
19	20241010	191900	110325615	4495	4495	4495	4495	0
20	20241010	191800	110325615	4495	4495	4495	4495	0
21	20241010	191700	110325615	4495	4495	4495	4495	0
22	20241010	191600	110325615	4495	4495	4495	4495	0
23	20241010	191500	110325615	4495	4495	4495	4495	0
24	20241010	191400	110325615	4495	4495	4495	4495	0
25	20241010	191300	110325615	4495	4495	4495	4495	0
26	20241010	191200	110325615	4495	4495	4495	4495	0
27	20241010	191100	110325615	4495	4495	4495	4495	0
28	20241010	191000	110325615	4495	4495	4495	4495	0
29	20241010	190900	110325615	4495	4495	4495	4495	0
30	20241010	190800	110325615	4495	4495	4495	4495	0
31	20241010	190700	110325615	4495	4495	4495	4495	0
32	20241010	190600	110325615	4495	4495	4495	4495	427
33	20241010	190500	110325615	4495	4495	4495	4495	0
34	20241010	190400	110325615	4495	4495	4495	4495	0
35	20241010	190300	110325615	4495	4495	4495	4495	0
36	20241010	190200	110325615	4495	4495	4495	4495	0
37	20241010	190100	110325615	4495	4495	4495	4495	0
38	20241010	190000	110325615	4495	4495	4495	4495	0
39	20241010	185900	110325615	4495	4495	4495	4495	0
40	20241010	185800	110325615	4495	4495	4495	4495	0
41	20241010	185700	110325615	4495	4495	4495	4495	0
42	20241010	185600	110325615	4495	4495	4495	4495	0
43	20241010	185500	110325615	4495	4495	4495	4495	0
44	20241010	185400	110325615	4495	4495	4495	4495	0
45	20241010	185300	110325615	4495	4495	4495	4495	0
46	20241010	185200	110325615	4495	4495	4495	4495	0
47	20241010	185100	110325615	4495	4495	4495	4495	0
48	20241010	185000	110325615	4495	4495	4495	4495	0
49	20241010	184900	110325615	4495	4495	4495	4495	0
50	20241010	184800	110325615	4495	4495	4495	4495	0
51	20241010	184700	110325615	4495	4495	4495	4495	0
52	20241010	184600	110325615	4495	4495	4495	4495	0
53	20241010	184500	110325615	4495	4495	4495	4495	0
54	20241010	184400	110325615	4495	4495	4495	4495	0
55	20241010	184300	110325615	4495	4495	4495	4495	0
56	20241010	184200	110325615	4495	4495	4495	4495	0
57	20241010	184100	110325615	4495	4495	4495	4495	0
58	20241010	184000	110325615	4495	4495	4495	4495	0
59	20241010	183900	110325615	4495	4495	4495	4495	0
60	20241010	183800	110325615	4495	4495	4495	4495	0
61	20241010	183700	110325615	4495	4495	4495	4495	0
62	20241010	183600	110325615	4495	4495	4495	4495	427
63	20241010	183500	110325615	4495	4495	4495	4495	0
64	20241010	183400	110325615	4495	4495	4495	4495	0
65	20241010	183300	110325615	4495	4495	4495	4495	0
66	20241010	183200	110325615	4495	4495	4495	4495	0
67	20241010	183100	110325615	4495	4495	4495	4495	0
68	20241010	183000	110325615	4495	4495	4495	4495	0
69	20241010	182900	110325615	4495	4495	4495	4495	0
70	20241010	182800	110325615	4495	4495	4495	4495	0
71	20241010	182700	110325615	4495	4495	4495	4495	0
72	20241010	182600	110325615	4495	4495	4495	4495	0
73	20241010	182500	110325615	4495	4495	4495	4495	0
74	20241010	182400	110325615	4495	4495	4495	4495	0
75	20241010	182300	110325615	4495	4495	4495	4495	0
76	20241010	182200	110325615	4495	4495	4495	4495	0
77	20241010	182100	110325615	4495	4495	4495	4495	0
78	20241010	182000	110325615	4495	4495	4495	4495	0
79	20241010	181900	110325615	4495	4495	4495	4495	0
80	20241010	181800	110325615	4495	4495	4495	4495	0
81	20241010	181700	110325615	4495	4495	4495	4495	0
82	20241010	181600	110325615	4495	4495	4495	4495	0
83	20241010	181500	110325615	4495	4495	4495	4495	0
84	20241010	181400	110325615	4495	4495	4495	4495	0
85	20241010	181300	110325615	4495	4495	4495	4495	0
86	20241010	181200	110325615	4495	4495	4495	4495	0
87	20241010	181100	110325615	4495	4495	4495	4495	0
88	20241010	181000	110325615	4495	4495	4495	4495	0
89	20241010	180900	110325615	4495	4495	4495	4495	0
90	20241010	180800	110325615	4495	4495	4495	4495	0
91	20241010	180700	110325615	4495	4495	4495	4495	0
92	20241010	180600	110325615	4495	4495	4495	4495	427
93	20241010	180500	110325615	4495	4495	4495	4495	0
94	20241010	180400	110325615	4495	4495	4495	4495	0
95	20241010	180300	110325615	4495	4495	4495	4495	0
96	20241010	180200	110325615	4495	4495	4495	4495	0
97	20241010	180100	110325615	4495	4495	4495	4495	0
98	20241010	180000	110325615	4495	4495	4495	4495	0
99	20241010	175900	110325615	4495	4495	4495	4495	0
100	20241010	175800	110325615	4495	4495	4495	4495	0
101	20241010	175700	110325615	4495	4495	4495	4495	0
102	20241010	175600	110325615	4495	4495	4495	4495	0
103	20241010	175500	110325615	4495	4495	4495	4495	0
104	20241010	175400	110325615	4495	4495	4495	4495	0
105	20241010	175300	110325615	4495	4495	4495	4495	0
106	20241010	175200	110325615	4495	4495	4495	4495	0
107	20241010	175100	110325615	4495	4495	4495	4495	0
108	20241010	175000	110325615	4495	4495	4495	4495	0
109	20241010	174900	110325615	4495	4495	4495	4495	0
110	20241010	174800	110325615	4495	4495	4495	4495	0
111	20241010	174700	110325615	4495	4495	4495	4495	0
112	20241010	174600	110325615	4495	4495	4495	4495	0
113	20241010	174500	110325615	4495	4495	4495	4495	0
114	20241010	174400	110325615	4495	4495	4495	4495	0
115	20241010	174300	110325615	4495	4495	4495	4495	0
116	20241010	174200	110325615	4495	4495	4495	4495	0
117	20241010	174100	110325615	4495	4495	4495	4495	0
118	20241010	174000	110325615	4495	4495	4495	4495	0
119	20241010	173900	110325615	4495	4495	4495	4495	0
120	20241010	173800	110325615	4495	4495	4495	4495	0
121	20241010	173700	110325615	4495	4495	4495	4495	0
122	20241010	173600	110325615	4495	4495	4495	4495	427
123	20241010	173500	110325615	4495	4495	4495	4495	0
124	20241010	173400	110325615	4495	4495	4495	4495	0
125	20241010	173300	110325615	4495	4495	4495	4495	0
126	20241010	173200	110325615	4495	4495	4495	4495	0
127	20241010	173100	110325615	4495	4495	4495	4495	0
128	20241010	173000	110325615	4495	4495	4495	4495	0
129	20241010	172900	110325615	4495	4495	4495	4495	0
130	20241010	172800	110325615	4495	4495	4495	4495	0
131	20241010	172700	110325615	4495	4495	4495	4495	0
132	20241010	172600	110325615	4495	4495	4495	4495	0
133	20241010	172500	110325615	4495	4495	4495	4495	0
134	20241010	172400	110325615	4495	4495	4495	4495	0
135	20241010	172300	110325615	4495	4495	4495	4495	0
136	20241010	172200	110325615	4495	4495	4495	4495	0
137	20241010	172100	110325615	4495	4495	4495	4495	0
138	20241010	172000	110325615	4495	4495	4495	4495	0
139	20241010	171900	110325615	4495	4495	4495	4495	0
140	20241010	171800	110325615	4495	4495	4495	4495	0
141	20241010	171700	110325615	4495	4495	4495	4495	0
142	20241010	171600	110325615	4495	4495	4495	4495	0
143	20241010	171500	110325615	4495	4495	4495	4495	0
144	20241010	171400	110325615	4495	4495	4495	4495	0
145	20241010	171300	110325615	4495	4495	4495	4495	0
146	20241010	171200	110325615	4495	4495	4495	4495	0
147	20241010	171100	110325615	4495	4495	4495	4495	0
148	20241010	171000	110325615	4495	4495	4495	4495	0
149	20241010	170900	110325615	4495	4495	4495	4495	0
150	20241010	170800	110325615	4495	4495	4495	4495	0
151	20241010	170700	110325615	4495	4495	4495	4495	0
152	20241010	170600	110325615	4495	4495	4495	4495	427
153	20241010	170500	110325615	4495	4495	4495	4495	0
154	20241010	170400	110325615	4495	4495	4495	4495	0
155	20241010	170300	110325615	4495	4495	4495	4495	0
156	20241010	170200	110325615	4495	4495	4495	4495	0
157	20241010	170100	110325615	4495	4495	4495	4495	0
158	20241010	170000	110325615	4495	4495	4495	4495	0
159	20241010	165900	110325615	4495	4495	4495	4495	0
160	20241010	165800	110325615	4495	4495	4495	4495	0
161	20241010	165700	110325615	4495	4495	4495	4495	0
162	20241010	165600	110325615	4495	4495	4495	4495	0
163	20241010	165500	110325615	4495	4495	4495	4495	0
164	20241010	165400	110325615	4495	4495	4495	4495	0
165	20241010	165300	110325615	4495	4495	4495	4495	0
166	20241010	165200	110325615	4495	4495	4495	4495	0
167	20241010	165100	110325615	4495	4495	4495	4495	0
168	20241010	165000	110325615	4495	4495	4495	4495	0
169	20241010	164900	110325615	4495	4495	4495	4495	0
170	20241010	164800	110325615	4495	4495	4495	4495	0
171	20241010	164700	110325615	4495	4495	4495	4495	0
172	20241010	164600	110325615	4495	4495	4495	4495	0
173	20241010	164500	110325615	4495	4495	4495	4495	0
174	20241010	164400	110325615	4495	4495	4495	4495	0
175	20241010	164300	110325615	4495	4495	4495	4495	0
176	20241010	164200	110325615	4495	4495	4495	4495	0
177	20241010	164100	110325615	4495	4495	4495	4495	0
178	20241010	164000	110325615	4495	4495	4495	4495	0
179	20241010	163900	110325615	4495	4495	4495	4495	0
180	20241010	163800	110325615	4495	4495	4495	4495	0
181	20241010	163700	110325615	4495	4495	4495	4495	0
182	20241010	163600	110325615	4495	4495	4495	4495	427
183	20241010	163500	110325615	4495	4495	4495	4495	0
184	20241010	163400	110325615	4495	4495	4495	4495	0
185	20241010	163300	110325615	4495	4495	4495	4495	0
186	20241010	163200	110325615	4495	4495	4495	4495	0
187	20241010	163100	110325615	4495	4495	4495	4495	0
188	20241010	163000	110325615	4495	4495	4495	4495	0
189	20241010	162900	110325615	4495	4495	4495	4495	0
190	20241010	162800	110325615	4495	4495	4495	4495	0
191	20241010	162700	110325615	4495	4495	4495	4495	0
192	20241010	162600	110325615	4495	4495	4495	4495	0
193	20241010	162500	110325615	4495	4495	4495	4495	0
194	20241010	162400	110325615	4495	4495	4495	4495	0
195	20241010	162300	110325615	4495	4495	4495	4495	0
196	20241010	162200	110325615	4495	4495	4495	4495	0
197	20241010	162100	110325615	4495	4495	4495	4495	0
198	20241010	162000	110325615	4495	4495	4495	4495	0
199	20241010	161900	110325615	4495	4495	4495	4495	0
200	20241010	161800	110325615	4495	4495	4495	4495	0
201	20241010	161700	110325615	4495	4495	4495	4495	0
202	20241010	161600	110325615	4495	4495	4495	4495	0
203	20241010	161500	110325615	4495	4495	4495	4495	0
204	20241010	161400	110325615	4495	4495	4495	4495	0
205	20241010	161300	110325615	4495	4495	4495	4495	0
206	20241010	161200	110325615	4495	4495	4495	4495	0
207	20241010	161100	110325615	4495	4495	4495	4495	0
208	20241010	161000	110325615	4495	4495	4495	4495	0
209	20241010	160900	110325615	4495	4495	4495	4495	0
210	20241010	160800	110325615	4495	4495	4495	4495	0
211	20241010	160700	110325615	4495	4495	4495	4495	0
212	20241010	160600	110325615	4495	4495	4495	4495	427
213	20241010	160500	110325615	4495	4495	4495	4495	0
214	20241010	160400	110325615	4495	4495	4495	4495	0
215	20241010	160300	110325615	4495	4495	4495	4495	0
216	20241010	160200	110325615	4495	4495	4495	4495	0
217	20241010	160100	110325615	4495	4495	4495	4495	0
218	20241010	160000	110325615	4495	4495	4495	4495	0
219	20241010	155900	110325615	4495	4495	4495	4495	0
220	20241010	155800	110325615	4495	4495	4495	4495	0
221	20241010	155700	110325615	4495	4495	4495	4495	0
222	20241010	155600	110325615	4495	4495	4495	4495	0
223	20241010	155500	110325615	4495	4495	4495	4495	0
224	20241010	155400	110325615	4495	4495	4495	4495	0
225	20241010	155300	110325615	4495	4495	4495	4495	0
226	20241010	155200	110325615	4495	4495	4495	4495	0
227	20241010	155100	110325615	4495	4495	4495	4495	0
228	20241010	155000	110325615	4495	4495	4495	4495	0
229	20241010	154900	110325615	4495	4495	4495	4495	0
230	20241010	154800	110325615	4495	4495	4495	4495	0
231	20241010	154700	110325615	4495	4495	4495	4495	0
232	20241010	154600	110325615	4495	4495	4495	4495	0
233	20241010	154500	110325615	4495	4495	4495	4495	0
234	20241010	154400	110325615	4495	4495	4495	4495	0
235	20241010	154300	110325615	4495	4495	4495	4495	0
236	20241010	154200	110325615	4495	4495	4495	4495	0
237	20241010	154100	110325615	4495	4495	4495	4495	0
238	20241010	154000	110325615	4495	4495	4495	4495	0
239	20241010	153900	110325615	4495	4495	4495	4495	0
240	20241010	153800	110325615	4495	4495	4495	4495	0
241	20241010	153700	110325615	4495	4495	4495	4495	0
242	20241010	153600	110325615	4495	4495	4495	4495	427
243	20241010	153500	110325615	4495	4495	4495	4495	0
244	20241010	153400	110325615	4495	4495	4495	4495	0
245	20241010	153300	110325615	4495	4495	4495	4495	0
246	20241010	153200	110325615	4495	4495	4495	4495	0
247	20241010	153100	110325615	4495	4495	4495	4495	0
248	20241010	153000	110325615	4495	4495	4495	4495	427
249	20241010	152900	108406250	4485	4485	4485	4485	0
250	20241010	152800	108406250	4485	4485	4485	4485	0
251	20241010	152700	108406250	4485	4485	4485	4485	0
252	20241010	152600	108406250	4485	4485	4485	4485	0
253	20241010	152500	108406250	4485	4485	4485	4485	0
254	20241010	152400	108406250	4485	4485	4485	4485	0
255	20241010	152300	108406250	4485	4485	4485	4485	0
256	20241010	152200	108406250	4485	4485	4485	4485	0
257	20241010	152100	108406250	4485	4485	4485	4485	0
258	20241010	152000	108406250	4485	4485	4485	4485	0
259	20241010	151900	108406250	4485	4485	4485	4485	1
260	20241010	151800	108401765	4465	4465	4465	4465	11
261	20241010	151700	108352650	4465	4465	4465	4465	0
262	20241010	151600	108352650	4465	4465	4465	4465	0
263	20241010	151500	108352650	4465	4465	4465	4465	139
264	20241010	151400	107732015	4480	4480	4480	4480	0
265	20241010	151300	107732015	4480	4480	4480	4480	0
266	20241010	151200	107732015	4480	4480	4480	4480	0
267	20241010	151100	107732015	4480	4480	4480	4480	0
268	20241010	151000	107732015	4480	4480	4480	4480	0
269	20241010	150900	107732015	4480	4480	4480	4480	12
270	20241010	150800	107678255	4465	4465	4465	4465	0
271	20241010	150700	107678255	4465	4465	4465	4465	0
272	20241010	150600	107678255	4465	4465	4465	4465	0
273	20241010	150500	107678255	4465	4470	4470	4465	1500
274	20241010	150400	100979940	4470	4470	4470	4470	0
275	20241010	150300	100979940	4470	4470	4470	4470	0
276	20241010	150200	100979940	4470	4470	4470	4470	0
277	20241010	150100	100979940	4470	4470	4470	4470	0
278	20241010	150000	100979940	4470	4470	4470	4470	0
279	20241010	145900	100979940	4470	4470	4470	4470	0
280	20241010	145800	100979940	4470	4470	4470	4470	0
281	20241010	145700	100979940	4470	4470	4470	4470	100
282	20241010	145600	100532940	4470	4470	4470	4470	0
283	20241010	145500	100532940	4470	4470	4470	4470	0
284	20241010	145400	100532940	4470	4470	4470	4470	0
285	20241010	145300	100532940	4470	4470	4470	4470	0
286	20241010	145200	100532940	4470	4480	4480	4470	11
287	20241010	145100	100483670	4470	4470	4470	4470	0
288	20241010	145000	100483670	4470	4470	4470	4470	500
289	20241010	144900	98248670	4470	4470	4470	4470	0
290	20241010	144800	98248670	4470	4470	4470	4470	1
291	20241010	144700	98244200	4470	4470	4470	4470	0
292	20241010	144600	98244200	4470	4470	4470	4470	0
293	20241010	144500	98244200	4470	4470	4470	4470	0
294	20241010	144400	98244200	4470	4470	4470	4470	0
295	20241010	144300	98244200	4470	4470	4470	4470	0
296	20241010	144200	98244200	4470	4475	4475	4470	1000
297	20241010	144100	93774175	4470	4475	4475	4470	163
298	20241010	144000	93045390	4480	4480	4480	4480	0
299	20241010	143900	93045390	4480	4480	4480	4480	1
300	20241010	143800	93040910	4470	4470	4470	4470	0
301	20241010	143700	93040910	4470	4470	4470	4470	0
302	20241010	143600	93040910	4470	4470	4470	4470	9
303	20241010	143500	93000680	4475	4480	4480	4475	201
304	20241010	143400	92100815	4485	4485	4485	4485	0
305	20241010	143300	92100815	4485	4485	4485	4485	0
306	20241010	143200	92100815	4485	4485	4485	4485	0
307	20241010	143100	92100815	4485	4485	4485	4485	0
308	20241010	143000	92100815	4485	4485	4485	4485	0
309	20241010	142900	92100815	4485	4485	4485	4485	3
310	20241010	142800	92087360	4485	4485	4485	4485	0
311	20241010	142700	92087360	4485	4485	4485	4485	2
312	20241010	142600	92078390	4480	4485	4485	4480	9
313	20241010	142500	92038045	4485	4485	4485	4485	0
314	20241010	142400	92038045	4485	4485	4485	4485	5
315	20241010	142300	92015620	4485	4485	4485	4485	0
316	20241010	142200	92015620	4485	4485	4485	4485	8
317	20241010	142100	91979740	4485	4485	4485	4485	0
318	20241010	142000	91979740	4485	4485	4485	4485	16
319	20241010	141900	91907980	4485	4485	4485	4485	5
320	20241010	141800	91885555	4485	4485	4485	4485	0
321	20241010	141700	91885555	4485	4485	4485	4485	0
322	20241010	141600	91885555	4485	4485	4485	4485	3
323	20241010	141500	91872100	4490	4490	4490	4490	0
324	20241010	141400	91872100	4490	4490	4490	4490	0
325	20241010	141300	91872100	4490	4490	4490	4490	0
326	20241010	141200	91872100	4490	4490	4490	4490	0
327	20241010	141100	91872100	4490	4490	4490	4490	5
328	20241010	141000	91849650	4490	4490	4490	4490	0
329	20241010	140900	91849650	4490	4490	4490	4490	0
330	20241010	140800	91849650	4490	4490	4490	4490	0
331	20241010	140700	91849650	4490	4490	4490	4490	0
332	20241010	140600	91849650	4490	4490	4490	4490	30
333	20241010	140500	91714950	4490	4490	4490	4490	0
334	20241010	140400	91714950	4490	4490	4490	4490	0
335	20241010	140300	91714950	4490	4490	4490	4490	0
336	20241010	140200	91714950	4490	4490	4490	4490	0
337	20241010	140100	91714950	4490	4490	4490	4490	0
338	20241010	140000	91714950	4490	4490	4490	4490	0
339	20241010	135900	91714950	4490	4490	4490	4490	0
340	20241010	135800	91714950	4490	4490	4490	4490	0
341	20241010	135700	91714950	4490	4490	4490	4490	0
342	20241010	135600	91714950	4490	4490	4490	4490	116
343	20241010	135500	91194110	4490	4490	4490	4490	0
344	20241010	135400	91194110	4490	4490	4490	4490	0
345	20241010	135300	91194110	4490	4490	4490	4490	0
346	20241010	135200	91194110	4490	4490	4490	4490	0
347	20241010	135100	91194110	4490	4490	4490	4490	0
348	20241010	135000	91194110	4490	4490	4490	4490	0
349	20241010	134900	91194110	4490	4490	4490	4490	0
350	20241010	134800	91194110	4490	4490	4490	4490	0
351	20241010	134700	91194110	4490	4490	4490	4490	0
352	20241010	134600	91194110	4490	4490	4490	4490	0
353	20241010	134500	91194110	4490	4490	4490	4490	0
354	20241010	134400	91194110	4490	4490	4490	4490	0
355	20241010	134300	91194110	4490	4490	4490	4490	0
356	20241010	134200	91194110	4490	4490	4490	4490	0
357	20241010	134100	91194110	4490	4490	4490	4490	0
358	20241010	134000	91194110	4490	4490	4490	4490	0
359	20241010	133900	91194110	4490	4490	4490	4490	1
360	20241010	133800	91189620	4490	4490	4490	4490	0
361	20241010	133700	91189620	4490	4490	4490	4490	0
362	20241010	133600	91189620	4490	4490	4490	4490	0
363	20241010	133500	91189620	4490	4490	4490	4490	0
364	20241010	133400	91189620	4490	4490	4490	4490	0
365	20241010	133300	91189620	4490	4490	4490	4490	0
366	20241010	133200	91189620	4490	4490	4490	4490	0
367	20241010	133100	91189620	4490	4490	4490	4490	0
368	20241010	133000	91189620	4490	4490	4490	4490	0
369	20241010	132900	91189620	4490	4490	4490	4490	0
370	20241010	132800	91189620	4490	4490	4490	4490	0
371	20241010	132700	91189620	4490	4490	4490	4490	0
372	20241010	132600	91189620	4490	4490	4490	4490	0
373	20241010	132500	91189620	4490	4495	4495	4490	270
374	20241010	132400	89976670	4505	4495	4505	4495	2
375	20241010	132300	89967670	4500	4500	4500	4500	0
376	20241010	132200	89967670	4500	4500	4500	4500	0
377	20241010	132100	89967670	4500	4500	4500	4500	0
378	20241010	132000	89967670	4500	4500	4500	4500	0
379	20241010	131900	89967670	4500	4500	4500	4500	0
380	20241010	131800	89967670	4500	4500	4500	4500	0
381	20241010	131700	89967670	4500	4500	4500	4500	0
382	20241010	131600	89967670	4500	4500	4500	4500	0
383	20241010	131500	89967670	4500	4500	4500	4500	0
384	20241010	131400	89967670	4500	4500	4500	4500	0
385	20241010	131300	89967670	4500	4500	4500	4500	0
386	20241010	131200	89967670	4500	4500	4500	4500	0
387	20241010	131100	89967670	4500	4500	4500	4500	183
388	20241010	131000	89144170	4500	4500	4500	4500	49
389	20241010	130900	88923670	4500	4500	4500	4500	0
390	20241010	130800	88923670	4500	4500	4500	4500	0
391	20241010	130700	88923670	4500	4500	4500	4500	0
392	20241010	130600	88923670	4500	4500	4500	4500	0
393	20241010	130500	88923670	4500	4500	4500	4500	20
394	20241010	130400	88833670	4500	4500	4500	4500	0
395	20241010	130300	88833670	4500	4500	4500	4500	1
396	20241010	130200	88829170	4505	4505	4505	4505	0
397	20241010	130100	88829170	4505	4505	4505	4505	0
398	20241010	130000	88829170	4505	4505	4505	4505	5
399	20241010	125900	88806645	4505	4505	4505	4505	0
400	20241010	125800	88806645	4505	4505	4505	4505	0
401	20241010	125700	88806645	4505	4505	4505	4505	0
402	20241010	125600	88806645	4505	4505	4505	4505	0
403	20241010	125500	88806645	4505	4505	4505	4505	9
404	20241010	125400	88766100	4505	4505	4505	4505	0
405	20241010	125300	88766100	4505	4505	4505	4505	0
406	20241010	125200	88766100	4505	4505	4505	4505	67
407	20241010	125100	88464265	4505	4505	4505	4505	0
408	20241010	125000	88464265	4505	4505	4505	4505	78
409	20241010	124900	88112875	4510	4510	4510	4510	0
410	20241010	124800	88112875	4510	4510	4510	4510	0
411	20241010	124700	88112875	4510	4500	4510	4500	547
412	20241010	124600	85651365	4500	4505	4505	4500	203
413	20241010	124500	84736855	4510	4510	4510	4510	0
414	20241010	124400	84736855	4510	4510	4510	4510	0
415	20241010	124300	84736855	4510	4510	4510	4510	0
416	20241010	124200	84736855	4510	4510	4510	4510	0
417	20241010	124100	84736855	4510	4510	4510	4510	0
418	20241010	124000	84736855	4510	4510	4510	4510	0
419	20241010	123900	84736855	4510	4510	4510	4510	0
420	20241010	123800	84736855	4510	4510	4510	4510	0
421	20241010	123700	84736855	4510	4510	4510	4510	0
422	20241010	123600	84736855	4510	4510	4510	4510	0
423	20241010	123500	84736855	4510	4510	4510	4510	0
424	20241010	123400	84736855	4510	4510	4510	4510	0
425	20241010	123300	84736855	4510	4500	4510	4500	2
426	20241010	123200	84727845	4510	4505	4510	4505	2
427	20241010	123100	84718830	4505	4505	4505	4505	0
428	20241010	123000	84718830	4505	4505	4505	4505	0
429	20241010	122900	84718830	4505	4505	4505	4505	0
430	20241010	122800	84718830	4505	4500	4505	4500	200
431	20241010	122700	83818780	4505	4505	4505	4505	0
432	20241010	122600	83818780	4505	4505	4505	4505	50
433	20241010	122500	83593530	4500	4500	4500	4500	1
434	20241010	122400	83589030	4500	4500	4500	4500	0
435	20241010	122300	83589030	4500	4500	4500	4500	0
436	20241010	122200	83589030	4500	4500	4500	4500	0
437	20241010	122100	83589030	4500	4500	4500	4500	0
438	20241010	122000	83589030	4500	4500	4515	4500	765
439	20241010	121900	80146515	4500	4500	4500	4500	0
440	20241010	121800	80146515	4500	4500	4500	4500	0
441	20241010	121700	80146515	4500	4500	4500	4500	22
442	20241010	121600	80047515	4520	4520	4520	4520	0
443	20241010	121500	80047515	4520	4520	4520	4520	0
444	20241010	121400	80047515	4520	4520	4520	4520	0
445	20241010	121300	80047515	4520	4520	4520	4520	0
446	20241010	121200	80047515	4520	4520	4520	4520	0
447	20241010	121100	80047515	4520	4520	4520	4520	0
448	20241010	121000	80047515	4520	4520	4520	4520	211
449	20241010	120900	79093795	4495	4495	4495	4495	0
450	20241010	120800	79093795	4495	4495	4495	4495	0
451	20241010	120700	79093795	4495	4495	4495	4495	3
452	20241010	120600	79080310	4500	4500	4500	4500	0
453	20241010	120500	79080310	4500	4500	4500	4500	0
454	20241010	120400	79080310	4500	4500	4500	4500	90
455	20241010	120300	78675310	4500	4500	4500	4500	0
456	20241010	120200	78675310	4500	4505	4520	4500	627
457	20241010	120100	75842515	4505	4505	4505	4505	0
458	20241010	120000	75842515	4505	4505	4505	4505	0
459	20241010	115900	75842515	4505	4515	4515	4505	15
460	20241010	115800	75774865	4480	4480	4480	4480	0
461	20241010	115700	75774865	4480	4480	4480	4480	0
462	20241010	115600	75774865	4480	4520	4525	4480	271
463	20241010	115500	74548790	4525	4525	4525	4525	0
464	20241010	115400	74548790	4525	4525	4525	4525	0
465	20241010	115300	74548790	4525	4525	4525	4525	1
466	20241010	115200	74544265	4480	4500	4530	4480	112
467	20241010	115100	74037055	4530	4490	4530	4490	639
468	20241010	115000	71149250	4485	4485	4485	4485	0
469	20241010	114900	71149250	4485	4485	4485	4485	0
470	20241010	114800	71149250	4485	4485	4485	4485	0
471	20241010	114700	71149250	4485	4485	4485	4485	1
472	20241010	114600	71144765	4475	4475	4475	4475	0
473	20241010	114500	71144765	4475	4475	4475	4475	0
474	20241010	114400	71144765	4475	4475	4475	4475	0
475	20241010	114300	71144765	4475	4475	4475	4475	4
476	20241010	114200	71126865	4475	4475	4475	4475	0
477	20241010	114100	71126865	4475	4475	4475	4475	0
478	20241010	114000	71126865	4475	4515	4515	4475	583
479	20241010	113900	68494660	4510	4510	4510	4510	0
480	20241010	113800	68494660	4510	4510	4510	4510	100
481	20241010	113700	68043660	4510	4510	4510	4510	100
482	20241010	113600	67592660	4510	4510	4510	4510	0
483	20241010	113500	67592660	4510	4475	4510	4475	571
484	20241010	113400	65018615	4505	4505	4505	4505	0
485	20241010	113300	65018615	4505	4505	4505	4505	0
486	20241010	113200	65018615	4505	4505	4505	4505	0
487	20241010	113100	65018615	4505	4505	4505	4505	0
488	20241010	113000	65018615	4505	4505	4505	4505	1
489	20241010	112900	65014110	4470	4470	4470	4470	0
490	20241010	112800	65014110	4470	4470	4470	4470	0
491	20241010	112700	65014110	4470	4470	4470	4470	0
492	20241010	112600	65014110	4470	4470	4470	4470	0
493	20241010	112500	65014110	4470	4470	4470	4470	0
494	20241010	112400	65014110	4470	4475	4475	4470	41
495	20241010	112300	64830790	4505	4505	4505	4505	0
496	20241010	112200	64830790	4505	4505	4505	4505	1
497	20241010	112100	64826285	4475	4475	4475	4475	125
498	20241010	112000	64266910	4475	4475	4475	4475	0
499	20241010	111900	64266910	4475	4475	4475	4475	1
500	20241010	111800	64262435	4490	4490	4490	4490	0
501	20241010	111700	64262435	4490	4490	4490	4490	58
502	20241010	111600	64002015	4510	4500	4510	4500	34
503	20241010	111500	63848850	4490	4490	4490	4490	4
504	20241010	111400	63830890	4490	4490	4490	4490	0
505	20241010	111300	63830890	4490	4490	4490	4490	0
506	20241010	111200	63830890	4490	4490	4490	4490	0
507	20241010	111100	63830890	4490	4490	4490	4490	0
508	20241010	111000	63830890	4490	4490	4490	4490	0
509	20241010	110900	63830890	4490	4490	4490	4490	8
510	20241010	110800	63794970	4490	4490	4490	4490	0
511	20241010	110700	63794970	4490	4490	4490	4490	0
512	20241010	110600	63794970	4490	4490	4490	4490	31
513	20241010	110500	63655780	4490	4490	4490	4490	0
514	20241010	110400	63655780	4490	4490	4490	4490	0
515	20241010	110300	63655780	4490	4480	4490	4480	1140
516	20241010	110200	58542800	4470	4470	4470	4470	11
517	20241010	110100	58493630	4485	4485	4485	4485	0
518	20241010	110000	58493630	4485	4485	4485	4485	0
519	20241010	105900	58493630	4485	4485	4485	4485	256
520	20241010	105800	57345470	4460	4460	4460	4460	0
521	20241010	105700	57345470	4460	4460	4460	4460	0
522	20241010	105600	57345470	4460	4460	4460	4460	0
523	20241010	105500	57345470	4460	4460	4460	4460	0
524	20241010	105400	57345470	4460	4460	4460	4460	4
525	20241010	105300	57327630	4460	4460	4460	4460	0
526	20241010	105200	57327630	4460	4460	4460	4460	11
527	20241010	105100	57278570	4455	4455	4455	4455	0
528	20241010	105000	57278570	4455	4455	4455	4455	0
529	20241010	104900	57278570	4455	4455	4455	4455	0
530	20241010	104800	57278570	4455	4455	4455	4455	0
531	20241010	104700	57278570	4455	4455	4455	4455	0
532	20241010	104600	57278570	4455	4455	4455	4455	0
533	20241010	104500	57278570	4455	4455	4455	4455	0
534	20241010	104400	57278570	4455	4455	4455	4455	0
535	20241010	104300	57278570	4455	4470	4470	4455	50
536	20241010	104200	57055445	4470	4470	4470	4470	0
537	20241010	104100	57055445	4470	4470	4470	4470	0
538	20241010	104000	57055445	4470	4485	4490	4470	296
539	20241010	103900	55726570	4490	4490	4490	4490	0
540	20241010	103800	55726570	4490	4490	4490	4490	0
541	20241010	103700	55726570	4490	4490	4490	4490	0
542	20241010	103600	55726570	4490	4490	4490	4490	0
543	20241010	103500	55726570	4490	4490	4490	4490	0
544	20241010	103400	55726570	4490	4490	4490	4490	0
545	20241010	103300	55726570	4490	4490	4490	4490	0
546	20241010	103200	55726570	4490	4490	4490	4490	0
547	20241010	103100	55726570	4490	4490	4490	4490	5
548	20241010	103000	55704120	4490	4490	4490	4490	0
549	20241010	102900	55704120	4490	4490	4490	4490	0
550	20241010	102800	55704120	4490	4490	4490	4490	0
551	20241010	102700	55704120	4490	4490	4490	4490	0
552	20241010	102600	55704120	4490	4490	4490	4490	0
553	20241010	102500	55704120	4490	4470	4490	4470	300
554	20241010	102400	54361355	4455	4455	4455	4455	0
555	20241010	102300	54361355	4455	4455	4455	4455	0
556	20241010	102200	54361355	4455	4455	4455	4455	0
557	20241010	102100	54361355	4455	4455	4455	4455	0
558	20241010	102000	54361355	4455	4455	4455	4455	0
559	20241010	101900	54361355	4455	4460	4460	4455	666
560	20241010	101800	51394315	4470	4460	4470	4460	3
561	20241010	101700	51380925	4455	4455	4455	4455	0
562	20241010	101600	51380925	4455	4455	4455	4455	0
563	20241010	101500	51380925	4455	4455	4455	4455	0
564	20241010	101400	51380925	4455	4455	4455	4455	0
565	20241010	101300	51380925	4455	4455	4455	4455	0
566	20241010	101200	51380925	4455	4455	4455	4455	0
567	20241010	101100	51380925	4455	4455	4455	4455	0
568	20241010	101000	51380925	4455	4455	4455	4455	0
569	20241010	100900	51380925	4455	4455	4455	4455	0
570	20241010	100800	51380925	4455	4455	4455	4455	0
571	20241010	100700	51380925	4455	4455	4455	4455	0
572	20241010	100600	51380925	4455	4455	4455	4455	0
573	20241010	100500	51380925	4455	4455	4455	4455	0
574	20241010	100400	51380925	4455	4455	4455	4455	0
575	20241010	100300	51380925	4455	4455	4455	4455	0
576	20241010	100200	51380925	4455	4460	4460	4455	584
577	20241010	100100	48779030	4460	4460	4460	4460	0
578	20241010	100000	48779030	4460	4460	4460	4460	0
579	20241010	095900	48779030	4460	4460	4460	4460	24
580	20241010	095800	48671990	4460	4465	4465	4460	2500
581	20241010	095700	37520820	4470	4470	4470	4470	46
582	20241010	095600	37315200	4475	4475	4475	4475	103
583	20241010	095500	36854275	4480	4480	4480	4480	7
584	20241010	095400	36822915	4475	4480	4480	4475	392
585	20241010	095300	35066905	4480	4480	4480	4480	0
586	20241010	095200	35066905	4480	4480	4480	4480	182
587	20241010	095100	34251545	4500	4500	4500	4500	0
588	20241010	095000	34251545	4500	4500	4500	4500	0
589	20241010	094900	34251545	4500	4500	4500	4500	1
590	20241010	094800	34247045	4480	4480	4480	4480	0
591	20241010	094700	34247045	4480	4490	4490	4480	80
592	20241010	094600	33888505	4495	4495	4495	4495	0
593	20241010	094500	33888505	4495	4495	4495	4495	0
594	20241010	094400	33888505	4495	4500	4500	4495	4
595	20241010	094300	33870515	4515	4510	4515	4510	10
596	20241010	094200	33825410	4500	4480	4510	4480	157
597	20241010	094100	33121370	4480	4480	4480	4480	100
598	20241010	094000	32673370	4485	4480	4485	4480	26
599	20241010	093900	32556885	4485	4480	4485	4470	482
600	20241010	093800	30396480	4455	4485	4485	4455	1853
601	20241010	093700	22128645	4490	4490	4490	4490	0
602	20241010	093600	22128645	4490	4490	4490	4490	16
603	20241010	093500	22056805	4490	4500	4500	4490	25
604	20241010	093400	21944315	4500	4500	4500	4500	0
605	20241010	093300	21944315	4500	4500	4500	4500	0
606	20241010	093200	21944315	4500	4500	4500	4500	0
607	20241010	093100	21944315	4500	4500	4500	4500	0
608	20241010	093000	21944315	4500	4500	4500	4500	14
609	20241010	092900	21881315	4475	4480	4480	4475	800
610	20241010	092800	18301000	4480	4485	4485	4480	20
611	20241010	092700	18211395	4480	4490	4490	4480	276
612	20241010	092600	16973630	4485	4485	4485	4485	0
613	20241010	092500	16973630	4485	4485	4485	4485	0
614	20241010	092400	16973630	4485	4485	4485	4485	0
615	20241010	092300	16973630	4485	4485	4485	4485	0
616	20241010	092200	16973630	4485	4485	4485	4485	0
617	20241010	092100	16973630	4485	4485	4485	4485	200
618	20241010	092000	16076630	4485	4485	4485	4485	0
619	20241010	091900	16076630	4485	4485	4485	4485	0
620	20241010	091800	16076630	4485	4485	4485	4485	0
621	20241010	091700	16076630	4485	4485	4485	4485	0
622	20241010	091600	16076630	4485	4490	4490	4485	2
623	20241010	091500	16067655	4500	4495	4500	4495	2
624	20241010	091400	16058660	4480	4480	4480	4480	1
625	20241010	091300	16054180	4500	4500	4500	4500	100
626	20241010	091200	15604180	4500	4500	4500	4500	0
627	20241010	091100	15604180	4500	4500	4500	4500	8
628	20241010	091000	15568180	4500	4500	4500	4500	0
629	20241010	090900	15568180	4500	4500	4500	4500	0
630	20241010	090800	15568180	4500	4540	4540	4500	332
631	20241010	090700	14073510	4505	4505	4505	4505	30
632	20241010	090600	13938360	4505	4505	4510	4505	391
633	20241010	090500	12176265	4545	4525	4545	4505	239
634	20241010	090400	11093310	4515	4500	4520	4500	472
635	20241010	090300	8965175	4500	4480	4500	4480	1930
636	20241010	090200	294635	4475	4475	4475	4475	13
637	20241010	090100	236460	4470	4470	4470	4470	0
638	20241010	090000	236460	4470	4460	4470	4460	41