KissMeData/060150/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194000	253619530	5660	5660	5660	5660	977
3	20241010	193900	253619530	5660	5660	5660	5660	0
4	20241010	193800	253619530	5660	5660	5660	5660	0
5	20241010	193700	253619530	5660	5660	5660	5660	0
6	20241010	193600	253619530	5660	5660	5660	5660	0
7	20241010	193500	253619530	5660	5660	5660	5660	0
8	20241010	193400	253619530	5660	5660	5660	5660	0
9	20241010	193300	253619530	5660	5660	5660	5660	0
10	20241010	193200	253619530	5660	5660	5660	5660	0
11	20241010	193100	253619530	5660	5660	5660	5660	0
12	20241010	193000	253619530	5660	5660	5660	5660	0
13	20241010	192900	253619530	5660	5660	5660	5660	0
14	20241010	192800	253619530	5660	5660	5660	5660	0
15	20241010	192700	253619530	5660	5660	5660	5660	0
16	20241010	192600	253619530	5660	5660	5660	5660	0
17	20241010	192500	253619530	5660	5660	5660	5660	0
18	20241010	192400	253619530	5660	5660	5660	5660	0
19	20241010	192300	253619530	5660	5660	5660	5660	0
20	20241010	192200	253619530	5660	5660	5660	5660	0
21	20241010	192100	253619530	5660	5660	5660	5660	0
22	20241010	192000	253619530	5660	5660	5660	5660	0
23	20241010	191900	253619530	5660	5660	5660	5660	0
24	20241010	191800	253619530	5660	5660	5660	5660	0
25	20241010	191700	253619530	5660	5660	5660	5660	0
26	20241010	191600	253619530	5660	5660	5660	5660	0
27	20241010	191500	253619530	5660	5660	5660	5660	0
28	20241010	191400	253619530	5660	5660	5660	5660	0
29	20241010	191300	253619530	5660	5660	5660	5660	0
30	20241010	191200	253619530	5660	5660	5660	5660	0
31	20241010	191100	253619530	5660	5660	5660	5660	0
32	20241010	191000	253619530	5660	5660	5660	5660	977
33	20241010	190900	253619530	5660	5660	5660	5660	0
34	20241010	190800	253619530	5660	5660	5660	5660	0
35	20241010	190700	253619530	5660	5660	5660	5660	0
36	20241010	190600	253619530	5660	5660	5660	5660	0
37	20241010	190500	253619530	5660	5660	5660	5660	0
38	20241010	190400	253619530	5660	5660	5660	5660	0
39	20241010	190300	253619530	5660	5660	5660	5660	0
40	20241010	190200	253619530	5660	5660	5660	5660	0
41	20241010	190100	253619530	5660	5660	5660	5660	0
42	20241010	190000	253619530	5660	5660	5660	5660	0
43	20241010	185900	253619530	5660	5660	5660	5660	0
44	20241010	185800	253619530	5660	5660	5660	5660	0
45	20241010	185700	253619530	5660	5660	5660	5660	0
46	20241010	185600	253619530	5660	5660	5660	5660	0
47	20241010	185500	253619530	5660	5660	5660	5660	0
48	20241010	185400	253619530	5660	5660	5660	5660	0
49	20241010	185300	253619530	5660	5660	5660	5660	0
50	20241010	185200	253619530	5660	5660	5660	5660	0
51	20241010	185100	253619530	5660	5660	5660	5660	0
52	20241010	185000	253619530	5660	5660	5660	5660	0
53	20241010	184900	253619530	5660	5660	5660	5660	0
54	20241010	184800	253619530	5660	5660	5660	5660	0
55	20241010	184700	253619530	5660	5660	5660	5660	0
56	20241010	184600	253619530	5660	5660	5660	5660	0
57	20241010	184500	253619530	5660	5660	5660	5660	0
58	20241010	184400	253619530	5660	5660	5660	5660	0
59	20241010	184300	253619530	5660	5660	5660	5660	0
60	20241010	184200	253619530	5660	5660	5660	5660	0
61	20241010	184100	253619530	5660	5660	5660	5660	0
62	20241010	184000	253619530	5660	5660	5660	5660	977
63	20241010	183900	253619530	5660	5660	5660	5660	0
64	20241010	183800	253619530	5660	5660	5660	5660	0
65	20241010	183700	253619530	5660	5660	5660	5660	0
66	20241010	183600	253619530	5660	5660	5660	5660	0
67	20241010	183500	253619530	5660	5660	5660	5660	0
68	20241010	183400	253619530	5660	5660	5660	5660	0
69	20241010	183300	253619530	5660	5660	5660	5660	0
70	20241010	183200	253619530	5660	5660	5660	5660	0
71	20241010	183100	253619530	5660	5660	5660	5660	0
72	20241010	183000	253619530	5660	5660	5660	5660	0
73	20241010	182900	253619530	5660	5660	5660	5660	0
74	20241010	182800	253619530	5660	5660	5660	5660	0
75	20241010	182700	253619530	5660	5660	5660	5660	0
76	20241010	182600	253619530	5660	5660	5660	5660	0
77	20241010	182500	253619530	5660	5660	5660	5660	0
78	20241010	182400	253619530	5660	5660	5660	5660	0
79	20241010	182300	253619530	5660	5660	5660	5660	0
80	20241010	182200	253619530	5660	5660	5660	5660	0
81	20241010	182100	253619530	5660	5660	5660	5660	0
82	20241010	182000	253619530	5660	5660	5660	5660	0
83	20241010	181900	253619530	5660	5660	5660	5660	0
84	20241010	181800	253619530	5660	5660	5660	5660	0
85	20241010	181700	253619530	5660	5660	5660	5660	0
86	20241010	181600	253619530	5660	5660	5660	5660	0
87	20241010	181500	253619530	5660	5660	5660	5660	0
88	20241010	181400	253619530	5660	5660	5660	5660	0
89	20241010	181300	253619530	5660	5660	5660	5660	0
90	20241010	181200	253619530	5660	5660	5660	5660	0
91	20241010	181100	253619530	5660	5660	5660	5660	0
92	20241010	181000	253619530	5660	5660	5660	5660	977
93	20241010	180900	253619530	5660	5660	5660	5660	0
94	20241010	180800	253619530	5660	5660	5660	5660	0
95	20241010	180700	253619530	5660	5660	5660	5660	0
96	20241010	180600	253619530	5660	5660	5660	5660	0
97	20241010	180500	253619530	5660	5660	5660	5660	0
98	20241010	180400	253619530	5660	5660	5660	5660	0
99	20241010	180300	253619530	5660	5660	5660	5660	0
100	20241010	180200	253619530	5660	5660	5660	5660	0
101	20241010	180100	253619530	5660	5660	5660	5660	0
102	20241010	180000	253619530	5660	5660	5660	5660	0
103	20241010	175900	253619530	5660	5660	5660	5660	0
104	20241010	175800	253619530	5660	5660	5660	5660	0
105	20241010	175700	253619530	5660	5660	5660	5660	0
106	20241010	175600	253619530	5660	5660	5660	5660	0
107	20241010	175500	253619530	5660	5660	5660	5660	0
108	20241010	175400	253619530	5660	5660	5660	5660	0
109	20241010	175300	253619530	5660	5660	5660	5660	0
110	20241010	175200	253619530	5660	5660	5660	5660	0
111	20241010	175100	253619530	5660	5660	5660	5660	0
112	20241010	175000	253619530	5660	5660	5660	5660	0
113	20241010	174900	253619530	5660	5660	5660	5660	0
114	20241010	174800	253619530	5660	5660	5660	5660	0
115	20241010	174700	253619530	5660	5660	5660	5660	0
116	20241010	174600	253619530	5660	5660	5660	5660	0
117	20241010	174500	253619530	5660	5660	5660	5660	0
118	20241010	174400	253619530	5660	5660	5660	5660	0
119	20241010	174300	253619530	5660	5660	5660	5660	0
120	20241010	174200	253619530	5660	5660	5660	5660	0
121	20241010	174100	253619530	5660	5660	5660	5660	0
122	20241010	174000	253619530	5660	5660	5660	5660	977
123	20241010	173900	253619530	5660	5660	5660	5660	0
124	20241010	173800	253619530	5660	5660	5660	5660	0
125	20241010	173700	253619530	5660	5660	5660	5660	0
126	20241010	173600	253619530	5660	5660	5660	5660	0
127	20241010	173500	253619530	5660	5660	5660	5660	0
128	20241010	173400	253619530	5660	5660	5660	5660	0
129	20241010	173300	253619530	5660	5660	5660	5660	0
130	20241010	173200	253619530	5660	5660	5660	5660	0
131	20241010	173100	253619530	5660	5660	5660	5660	0
132	20241010	173000	253619530	5660	5660	5660	5660	0
133	20241010	172900	253619530	5660	5660	5660	5660	0
134	20241010	172800	253619530	5660	5660	5660	5660	0
135	20241010	172700	253619530	5660	5660	5660	5660	0
136	20241010	172600	253619530	5660	5660	5660	5660	0
137	20241010	172500	253619530	5660	5660	5660	5660	0
138	20241010	172400	253619530	5660	5660	5660	5660	0
139	20241010	172300	253619530	5660	5660	5660	5660	0
140	20241010	172200	253619530	5660	5660	5660	5660	0
141	20241010	172100	253619530	5660	5660	5660	5660	0
142	20241010	172000	253619530	5660	5660	5660	5660	0
143	20241010	171900	253619530	5660	5660	5660	5660	0
144	20241010	171800	253619530	5660	5660	5660	5660	0
145	20241010	171700	253619530	5660	5660	5660	5660	0
146	20241010	171600	253619530	5660	5660	5660	5660	0
147	20241010	171500	253619530	5660	5660	5660	5660	0
148	20241010	171400	253619530	5660	5660	5660	5660	0
149	20241010	171300	253619530	5660	5660	5660	5660	0
150	20241010	171200	253619530	5660	5660	5660	5660	0
151	20241010	171100	253619530	5660	5660	5660	5660	0
152	20241010	171000	253619530	5660	5660	5660	5660	977
153	20241010	170900	253619530	5660	5660	5660	5660	0
154	20241010	170800	253619530	5660	5660	5660	5660	0
155	20241010	170700	253619530	5660	5660	5660	5660	0
156	20241010	170600	253619530	5660	5660	5660	5660	0
157	20241010	170500	253619530	5660	5660	5660	5660	0
158	20241010	170400	253619530	5660	5660	5660	5660	0
159	20241010	170300	253619530	5660	5660	5660	5660	0
160	20241010	170200	253619530	5660	5660	5660	5660	0
161	20241010	170100	253619530	5660	5660	5660	5660	0
162	20241010	170000	253619530	5660	5660	5660	5660	0
163	20241010	165900	253619530	5660	5660	5660	5660	0
164	20241010	165800	253619530	5660	5660	5660	5660	0
165	20241010	165700	253619530	5660	5660	5660	5660	0
166	20241010	165600	253619530	5660	5660	5660	5660	0
167	20241010	165500	253619530	5660	5660	5660	5660	0
168	20241010	165400	253619530	5660	5660	5660	5660	0
169	20241010	165300	253619530	5660	5660	5660	5660	0
170	20241010	165200	253619530	5660	5660	5660	5660	0
171	20241010	165100	253619530	5660	5660	5660	5660	0
172	20241010	165000	253619530	5660	5660	5660	5660	0
173	20241010	164900	253619530	5660	5660	5660	5660	0
174	20241010	164800	253619530	5660	5660	5660	5660	0
175	20241010	164700	253619530	5660	5660	5660	5660	0
176	20241010	164600	253619530	5660	5660	5660	5660	0
177	20241010	164500	253619530	5660	5660	5660	5660	0
178	20241010	164400	253619530	5660	5660	5660	5660	0
179	20241010	164300	253619530	5660	5660	5660	5660	0
180	20241010	164200	253619530	5660	5660	5660	5660	0
181	20241010	164100	253619530	5660	5660	5660	5660	0
182	20241010	164000	253619530	5660	5660	5660	5660	977
183	20241010	163900	253619530	5660	5660	5660	5660	0
184	20241010	163800	253619530	5660	5660	5660	5660	0
185	20241010	163700	253619530	5660	5660	5660	5660	0
186	20241010	163600	253619530	5660	5660	5660	5660	0
187	20241010	163500	253619530	5660	5660	5660	5660	0
188	20241010	163400	253619530	5660	5660	5660	5660	0
189	20241010	163300	253619530	5660	5660	5660	5660	0
190	20241010	163200	253619530	5660	5660	5660	5660	0
191	20241010	163100	253619530	5660	5660	5660	5660	0
192	20241010	163000	253619530	5660	5660	5660	5660	0
193	20241010	162900	253619530	5660	5660	5660	5660	0
194	20241010	162800	253619530	5660	5660	5660	5660	0
195	20241010	162700	253619530	5660	5660	5660	5660	0
196	20241010	162600	253619530	5660	5660	5660	5660	0
197	20241010	162500	253619530	5660	5660	5660	5660	0
198	20241010	162400	253619530	5660	5660	5660	5660	0
199	20241010	162300	253619530	5660	5660	5660	5660	0
200	20241010	162200	253619530	5660	5660	5660	5660	0
201	20241010	162100	253619530	5660	5660	5660	5660	0
202	20241010	162000	253619530	5660	5660	5660	5660	0
203	20241010	161900	253619530	5660	5660	5660	5660	0
204	20241010	161800	253619530	5660	5660	5660	5660	0
205	20241010	161700	253619530	5660	5660	5660	5660	0
206	20241010	161600	253619530	5660	5660	5660	5660	0
207	20241010	161500	253619530	5660	5660	5660	5660	0
208	20241010	161400	253619530	5660	5660	5660	5660	0
209	20241010	161300	253619530	5660	5660	5660	5660	0
210	20241010	161200	253619530	5660	5660	5660	5660	0
211	20241010	161100	253619530	5660	5660	5660	5660	0
212	20241010	161000	253619530	5660	5660	5660	5660	977
213	20241010	160900	253619530	5660	5660	5660	5660	0
214	20241010	160800	253619530	5660	5660	5660	5660	0
215	20241010	160700	253619530	5660	5660	5660	5660	0
216	20241010	160600	253619530	5660	5660	5660	5660	0
217	20241010	160500	253619530	5660	5660	5660	5660	0
218	20241010	160400	253619530	5660	5660	5660	5660	0
219	20241010	160300	253619530	5660	5660	5660	5660	0
220	20241010	160200	253619530	5660	5660	5660	5660	0
221	20241010	160100	253619530	5660	5660	5660	5660	0
222	20241010	160000	253619530	5660	5660	5660	5660	0
223	20241010	155900	253619530	5660	5660	5660	5660	0
224	20241010	155800	253619530	5660	5660	5660	5660	0
225	20241010	155700	253619530	5660	5660	5660	5660	0
226	20241010	155600	253619530	5660	5660	5660	5660	0
227	20241010	155500	253619530	5660	5660	5660	5660	0
228	20241010	155400	253619530	5660	5660	5660	5660	0
229	20241010	155300	253619530	5660	5660	5660	5660	0
230	20241010	155200	253619530	5660	5660	5660	5660	0
231	20241010	155100	253619530	5660	5660	5660	5660	0
232	20241010	155000	253619530	5660	5660	5660	5660	0
233	20241010	154900	253619530	5660	5660	5660	5660	0
234	20241010	154800	253619530	5660	5660	5660	5660	0
235	20241010	154700	253619530	5660	5660	5660	5660	0
236	20241010	154600	253619530	5660	5660	5660	5660	0
237	20241010	154500	253619530	5660	5660	5660	5660	0
238	20241010	154400	253619530	5660	5660	5660	5660	0
239	20241010	154300	253619530	5660	5660	5660	5660	0
240	20241010	154200	253619530	5660	5660	5660	5660	0
241	20241010	154100	253619530	5660	5660	5660	5660	0
242	20241010	154000	253619530	5660	5660	5660	5660	977
243	20241010	153900	253619530	5660	5660	5660	5660	0
244	20241010	153800	253619530	5660	5660	5660	5660	0
245	20241010	153700	253619530	5660	5660	5660	5660	0
246	20241010	153600	253619530	5660	5660	5660	5660	0
247	20241010	153500	253619530	5660	5660	5660	5660	0
248	20241010	153400	253619530	5660	5660	5660	5660	0
249	20241010	153300	253619530	5660	5660	5660	5660	0
250	20241010	153200	253619530	5660	5660	5660	5660	0
251	20241010	153100	253619530	5660	5660	5660	5660	0
252	20241010	153000	253619530	5660	5660	5660	5660	977
253	20241010	152900	248089710	5670	5670	5670	5670	0
254	20241010	152800	248089710	5670	5670	5670	5670	0
255	20241010	152700	248089710	5670	5670	5670	5670	0
256	20241010	152600	248089710	5670	5670	5670	5670	0
257	20241010	152500	248089710	5670	5670	5670	5670	0
258	20241010	152400	248089710	5670	5670	5670	5670	0
259	20241010	152300	248089710	5670	5670	5670	5670	0
260	20241010	152200	248089710	5670	5670	5670	5670	0
261	20241010	152100	248089710	5670	5670	5670	5670	0
262	20241010	152000	248089710	5670	5670	5670	5670	0
263	20241010	151900	248089710	5670	5660	5680	5660	212
264	20241010	151800	246888390	5660	5660	5680	5660	84
265	20241010	151700	246411930	5670	5670	5680	5670	1420
266	20241010	151600	238360510	5670	5670	5670	5670	20
267	20241010	151500	238247110	5670	5660	5670	5660	2
268	20241010	151400	238235780	5670	5660	5670	5660	31
269	20241010	151300	238060310	5660	5660	5660	5660	569
270	20241010	151200	234839770	5670	5670	5670	5670	28
271	20241010	151100	234681010	5670	5660	5670	5660	4
272	20241010	151000	234658360	5660	5660	5660	5660	250
273	20241010	150900	233243360	5670	5670	5670	5670	10
274	20241010	150800	233186660	5670	5670	5670	5670	8
275	20241010	150700	233141300	5670	5670	5670	5670	202
276	20241010	150600	231995960	5680	5670	5680	5670	242
277	20241010	150500	230623800	5680	5680	5680	5680	1
278	20241010	150400	230618120	5670	5680	5680	5670	119
279	20241010	150300	229942340	5670	5680	5680	5670	120
280	20241010	150200	229261800	5680	5680	5680	5680	0
281	20241010	150100	229261800	5680	5680	5680	5680	70
282	20241010	150000	228864200	5680	5680	5680	5680	1
283	20241010	145900	228858520	5670	5670	5670	5670	225
284	20241010	145800	227582770	5670	5670	5670	5670	0
285	20241010	145700	227582770	5670	5670	5670	5670	20
286	20241010	145600	227469370	5680	5680	5680	5670	32
287	20241010	145500	227287810	5670	5670	5670	5670	5
288	20241010	145400	227259460	5680	5680	5680	5680	1
289	20241010	145300	227253780	5680	5680	5680	5680	116
290	20241010	145200	226594900	5670	5670	5670	5670	40
291	20241010	145100	226368100	5680	5680	5680	5680	0
292	20241010	145000	226368100	5680	5680	5680	5680	2
293	20241010	144900	226356740	5670	5670	5670	5670	0
294	20241010	144800	226356740	5670	5670	5670	5670	1450
295	20241010	144700	218135240	5660	5660	5670	5650	132
296	20241010	144600	217388860	5670	5680	5710	5650	5840
297	20241010	144500	184315910	5690	5690	5690	5690	12
298	20241010	144400	184247630	5680	5690	5690	5680	32
299	20241010	144300	184065860	5680	5700	5700	5680	6676
300	20241010	144200	146055370	5710	5710	5710	5710	0
301	20241010	144100	146055370	5710	5710	5710	5710	52
302	20241010	144000	145758450	5710	5710	5710	5710	0
303	20241010	143900	145758450	5710	5710	5710	5700	46
304	20241010	143800	145495820	5710	5710	5710	5710	110
305	20241010	143700	144867720	5710	5710	5710	5710	24
306	20241010	143600	144730680	5710	5710	5710	5710	100
307	20241010	143500	144159680	5710	5710	5710	5700	501
308	20241010	143400	141302970	5720	5720	5720	5720	5
309	20241010	143300	141274370	5720	5720	5720	5720	1
310	20241010	143200	141268650	5710	5710	5710	5710	909
311	20241010	143100	136078260	5710	5710	5710	5710	34
312	20241010	143000	135884120	5710	5710	5710	5700	52
313	20241010	142900	135587210	5710	5710	5710	5710	7
314	20241010	142800	135547240	5710	5710	5710	5710	5
315	20241010	142700	135518690	5710	5710	5710	5710	0
316	20241010	142600	135518690	5710	5710	5710	5710	20
317	20241010	142500	135404490	5710	5710	5710	5710	0
318	20241010	142400	135404490	5710	5710	5710	5710	16
319	20241010	142300	135313130	5710	5720	5720	5710	6
320	20241010	142200	135278860	5710	5710	5710	5710	0
321	20241010	142100	135278860	5710	5710	5710	5710	91
322	20241010	142000	134759250	5710	5710	5710	5710	0
323	20241010	141900	134759250	5710	5710	5710	5710	0
324	20241010	141800	134759250	5710	5710	5710	5710	0
325	20241010	141700	134759250	5710	5710	5710	5710	2
326	20241010	141600	134747830	5710	5710	5710	5710	2
327	20241010	141500	134736410	5710	5710	5710	5710	0
328	20241010	141400	134736410	5710	5710	5710	5710	0
329	20241010	141300	134736410	5710	5710	5710	5710	10
330	20241010	141200	134679310	5710	5710	5710	5710	139
331	20241010	141100	133885620	5710	5710	5710	5710	20
332	20241010	141000	133771420	5720	5720	5720	5720	0
333	20241010	140900	133771420	5720	5720	5720	5720	0
334	20241010	140800	133771420	5720	5720	5720	5720	1
335	20241010	140700	133765700	5710	5710	5710	5710	3
336	20241010	140600	133748570	5720	5720	5720	5720	100
337	20241010	140500	133176570	5720	5720	5720	5720	0
338	20241010	140400	133176570	5720	5710	5720	5710	51
339	20241010	140300	132885350	5720	5720	5720	5720	0
340	20241010	140200	132885350	5720	5720	5720	5720	0
341	20241010	140100	132885350	5720	5710	5720	5710	134
342	20241010	140000	132120200	5710	5710	5710	5710	163
343	20241010	135900	131189470	5720	5720	5720	5720	0
344	20241010	135800	131189470	5720	5720	5720	5720	1
345	20241010	135700	131183750	5710	5710	5710	5710	545
346	20241010	135600	128071800	5720	5720	5720	5720	0
347	20241010	135500	128071800	5720	5720	5720	5720	0
348	20241010	135400	128071800	5720	5720	5720	5720	1
349	20241010	135300	128066080	5710	5710	5710	5710	2
350	20241010	135200	128054660	5720	5720	5720	5720	0
351	20241010	135100	128054660	5720	5720	5720	5720	75
352	20241010	135000	127625660	5720	5720	5720	5720	6
353	20241010	134900	127591340	5710	5710	5710	5710	0
354	20241010	134800	127591340	5710	5710	5710	5710	600
355	20241010	134700	124165340	5710	5710	5710	5710	0
356	20241010	134600	124165340	5710	5710	5710	5710	50
357	20241010	134500	123879840	5720	5720	5730	5720	102
358	20241010	134400	123296390	5730	5710	5730	5710	2
359	20241010	134300	123284950	5720	5720	5720	5720	20
360	20241010	134200	123170550	5730	5730	5730	5730	0
361	20241010	134100	123170550	5730	5730	5730	5730	1
362	20241010	134000	123164820	5720	5720	5720	5720	13
363	20241010	133900	123090460	5730	5730	5730	5730	0
364	20241010	133800	123090460	5730	5730	5730	5730	1
365	20241010	133700	123084730	5720	5720	5720	5720	68
366	20241010	133600	122695770	5720	5720	5720	5720	60
367	20241010	133500	122352570	5720	5720	5720	5720	0
368	20241010	133400	122352570	5720	5720	5720	5720	1
369	20241010	133300	122346850	5720	5720	5720	5720	2
370	20241010	133200	122335410	5720	5720	5720	5720	0
371	20241010	133100	122335410	5720	5720	5720	5720	0
372	20241010	133000	122335410	5720	5720	5720	5720	1
373	20241010	132900	122329690	5710	5710	5710	5710	0
374	20241010	132800	122329690	5710	5710	5710	5710	14
375	20241010	132700	122249750	5730	5730	5730	5730	0
376	20241010	132600	122249750	5730	5730	5730	5730	1
377	20241010	132500	122244020	5730	5720	5730	5720	6
378	20241010	132400	122209690	5720	5720	5720	5720	80
379	20241010	132300	121752090	5720	5720	5720	5720	1
380	20241010	132200	121746370	5710	5710	5710	5710	3
381	20241010	132100	121729240	5720	5720	5720	5720	0
382	20241010	132000	121729240	5720	5720	5720	5720	105
383	20241010	131900	121128640	5720	5720	5720	5720	100
384	20241010	131800	120556640	5720	5720	5720	5720	0
385	20241010	131700	120556640	5720	5720	5720	5720	3
386	20241010	131600	120539480	5720	5720	5720	5720	1
387	20241010	131500	120533760	5710	5710	5710	5710	0
388	20241010	131400	120533760	5710	5720	5720	5710	3
389	20241010	131300	120516620	5710	5710	5710	5710	0
390	20241010	131200	120516620	5710	5710	5710	5710	1000
391	20241010	131100	114806620	5710	5710	5710	5710	2
392	20241010	131000	114795200	5720	5720	5720	5720	200
393	20241010	130900	113651200	5720	5720	5720	5720	0
394	20241010	130800	113651200	5720	5720	5720	5720	0
395	20241010	130700	113651200	5720	5720	5720	5720	0
396	20241010	130600	113651200	5720	5720	5720	5720	50
397	20241010	130500	113365200	5720	5720	5720	5720	0
398	20241010	130400	113365200	5720	5710	5720	5710	3
399	20241010	130300	113348060	5720	5720	5720	5720	0
400	20241010	130200	113348060	5720	5720	5720	5720	0
401	20241010	130100	113348060	5720	5720	5720	5720	11
402	20241010	130000	113285140	5720	5720	5720	5720	0
403	20241010	125900	113285140	5720	5720	5720	5720	5
404	20241010	125800	113256540	5720	5720	5720	5720	0
405	20241010	125700	113256540	5720	5720	5720	5720	1
406	20241010	125600	113250820	5720	5720	5720	5720	11
407	20241010	125500	113187900	5710	5720	5720	5710	21
408	20241010	125400	113067940	5720	5720	5720	5720	0
409	20241010	125300	113067940	5720	5720	5720	5720	0
410	20241010	125200	113067940	5720	5720	5720	5720	10
411	20241010	125100	113010740	5720	5730	5730	5720	10
412	20241010	125000	112953530	5720	5720	5720	5720	1
413	20241010	124900	112947810	5720	5720	5730	5720	242
414	20241010	124800	111563560	5720	5720	5720	5720	0
415	20241010	124700	111563560	5720	5720	5720	5720	1
416	20241010	124600	111557840	5720	5720	5720	5720	10
417	20241010	124500	111500640	5720	5710	5720	5710	31
418	20241010	124400	111323330	5720	5720	5720	5720	0
419	20241010	124300	111323330	5720	5720	5720	5720	0
420	20241010	124200	111323330	5720	5720	5720	5720	1
421	20241010	124100	111317610	5710	5710	5710	5710	0
422	20241010	124000	111317610	5710	5710	5710	5710	0
423	20241010	123900	111317610	5710	5710	5710	5710	0
424	20241010	123800	111317610	5710	5710	5710	5710	0
425	20241010	123700	111317610	5710	5710	5710	5710	12
426	20241010	123600	111249090	5710	5710	5710	5710	5
427	20241010	123500	111220540	5710	5710	5710	5710	40
428	20241010	123400	110992140	5720	5710	5720	5710	37
429	20241010	123300	110780850	5710	5710	5710	5710	0
430	20241010	123200	110780850	5710	5710	5710	5710	1
431	20241010	123100	110775140	5710	5710	5710	5710	0
432	20241010	123000	110775140	5710	5710	5710	5710	3
433	20241010	122900	110758010	5700	5720	5720	5700	758
434	20241010	122800	106437390	5710	5710	5710	5710	0
435	20241010	122700	106437390	5710	5710	5710	5710	134
436	20241010	122600	105672250	5720	5720	5720	5720	0
437	20241010	122500	105672250	5720	5720	5720	5720	1
438	20241010	122400	105666530	5710	5710	5710	5710	0
439	20241010	122300	105666530	5710	5710	5710	5710	0
440	20241010	122200	105666530	5710	5710	5710	5710	0
441	20241010	122100	105666530	5710	5710	5710	5710	0
442	20241010	122000	105666530	5710	5710	5710	5710	48
443	20241010	121900	105392450	5710	5710	5710	5710	6
444	20241010	121800	105358190	5700	5700	5700	5700	0
445	20241010	121700	105358190	5700	5710	5710	5700	30
446	20241010	121600	105187090	5710	5710	5710	5710	0
447	20241010	121500	105187090	5710	5710	5710	5710	16
448	20241010	121400	105095730	5720	5720	5720	5720	0
449	20241010	121300	105095730	5720	5720	5720	5720	5
450	20241010	121200	105067130	5720	5720	5720	5720	0
451	20241010	121100	105067130	5720	5720	5720	5720	1
452	20241010	121000	105061410	5720	5720	5720	5720	0
453	20241010	120900	105061410	5720	5720	5720	5720	0
454	20241010	120800	105061410	5720	5720	5720	5720	100
455	20241010	120700	104489410	5720	5710	5720	5710	1020
456	20241010	120600	98665010	5720	5720	5720	5720	0
457	20241010	120500	98665010	5720	5720	5720	5720	0
458	20241010	120400	98665010	5720	5720	5720	5720	3
459	20241010	120300	98647850	5720	5720	5720	5720	0
460	20241010	120200	98647850	5720	5720	5720	5720	0
461	20241010	120100	98647850	5720	5710	5720	5710	57
462	20241010	120000	98322370	5710	5710	5710	5710	10
463	20241010	115900	98265270	5710	5710	5710	5710	0
464	20241010	115800	98265270	5710	5710	5710	5710	1
465	20241010	115700	98259560	5710	5710	5710	5710	5
466	20241010	115600	98231010	5700	5710	5710	5700	448
467	20241010	115500	95677280	5710	5710	5710	5710	1
468	20241010	115400	95671570	5710	5710	5710	5710	0
469	20241010	115300	95671570	5710	5710	5710	5710	1
470	20241010	115200	95665860	5700	5710	5710	5700	870
471	20241010	115100	90705790	5740	5740	5740	5740	0
472	20241010	115000	90705790	5740	5740	5740	5740	0
473	20241010	114900	90705790	5740	5730	5740	5710	1701
474	20241010	114800	80978240	5730	5730	5730	5730	0
475	20241010	114700	80978240	5730	5730	5730	5730	0
476	20241010	114600	80978240	5730	5730	5730	5730	0
477	20241010	114500	80978240	5730	5730	5730	5730	1
478	20241010	114400	80972510	5740	5740	5740	5740	0
479	20241010	114300	80972510	5740	5740	5740	5740	0
480	20241010	114200	80972510	5740	5740	5740	5740	2
481	20241010	114100	80961030	5740	5740	5740	5740	0
482	20241010	114000	80961030	5740	5740	5740	5740	0
483	20241010	113900	80961030	5740	5740	5740	5740	0
484	20241010	113800	80961030	5740	5740	5740	5740	0
485	20241010	113700	80961030	5740	5740	5740	5740	0
486	20241010	113600	80961030	5740	5740	5740	5740	5
487	20241010	113500	80932330	5740	5740	5740	5740	2
488	20241010	113400	80920850	5740	5740	5740	5740	0
489	20241010	113300	80920850	5740	5740	5740	5740	0
490	20241010	113200	80920850	5740	5740	5740	5740	0
491	20241010	113100	80920850	5740	5740	5740	5740	5
492	20241010	113000	80892150	5730	5730	5730	5730	0
493	20241010	112900	80892150	5730	5730	5730	5730	0
494	20241010	112800	80892150	5730	5730	5730	5730	1
495	20241010	112700	80886420	5730	5730	5730	5730	0
496	20241010	112600	80886420	5730	5730	5730	5730	0
497	20241010	112500	80886420	5730	5730	5730	5730	0
498	20241010	112400	80886420	5730	5730	5740	5730	107
499	20241010	112300	80273290	5740	5730	5740	5730	2
500	20241010	112200	80261820	5730	5730	5730	5730	8
501	20241010	112100	80215980	5730	5730	5730	5730	0
502	20241010	112000	80215980	5730	5730	5730	5730	273
503	20241010	111900	78651690	5730	5730	5730	5730	160
504	20241010	111800	77734890	5730	5730	5730	5730	0
505	20241010	111700	77734890	5730	5730	5730	5730	100
506	20241010	111600	77161890	5730	5730	5730	5730	1
507	20241010	111500	77156160	5730	5730	5730	5730	0
508	20241010	111400	77156160	5730	5730	5730	5730	0
509	20241010	111300	77156160	5730	5730	5730	5730	0
510	20241010	111200	77156160	5730	5730	5730	5730	0
511	20241010	111100	77156160	5730	5730	5730	5730	0
512	20241010	111000	77156160	5730	5730	5730	5730	1
513	20241010	110900	77150430	5720	5720	5730	5720	6
514	20241010	110800	77116090	5730	5720	5730	5710	1002
515	20241010	110700	71394520	5730	5730	5730	5730	0
516	20241010	110600	71394520	5730	5730	5730	5730	0
517	20241010	110500	71394520	5730	5730	5730	5730	0
518	20241010	110400	71394520	5730	5730	5730	5730	11
519	20241010	110300	71331490	5730	5730	5730	5730	1
520	20241010	110200	71325760	5720	5720	5720	5720	1
521	20241010	110100	71320040	5720	5720	5730	5710	143
522	20241010	110000	70502500	5730	5730	5730	5730	0
523	20241010	105900	70502500	5730	5730	5730	5730	0
524	20241010	105800	70502500	5730	5730	5730	5730	0
525	20241010	105700	70502500	5730	5730	5730	5730	0
526	20241010	105600	70502500	5730	5730	5730	5730	6
527	20241010	105500	70468120	5730	5710	5730	5710	8
528	20241010	105400	70422390	5720	5720	5720	5720	5
529	20241010	105300	70393790	5720	5720	5720	5720	0
530	20241010	105200	70393790	5720	5720	5720	5720	0
531	20241010	105100	70393790	5720	5720	5720	5720	2
532	20241010	105000	70382350	5710	5710	5710	5710	3
533	20241010	104900	70365220	5710	5710	5710	5710	0
534	20241010	104800	70365220	5710	5710	5710	5710	0
535	20241010	104700	70365220	5710	5710	5710	5710	0
536	20241010	104600	70365220	5710	5710	5710	5710	0
537	20241010	104500	70365220	5710	5720	5720	5710	3
538	20241010	104400	70348070	5720	5720	5720	5720	0
539	20241010	104300	70348070	5720	5720	5720	5720	0
540	20241010	104200	70348070	5720	5720	5720	5720	0
541	20241010	104100	70348070	5720	5720	5720	5720	12
542	20241010	104000	70279430	5740	5740	5740	5740	0
543	20241010	103900	70279430	5740	5720	5740	5720	4
544	20241010	103800	70256510	5740	5740	5740	5740	0
545	20241010	103700	70256510	5740	5740	5740	5740	0
546	20241010	103600	70256510	5740	5730	5740	5710	804
547	20241010	103500	65660990	5740	5740	5740	5740	1
548	20241010	103400	65655250	5740	5740	5740	5740	1
549	20241010	103300	65649510	5730	5730	5730	5730	0
550	20241010	103200	65649510	5730	5730	5730	5730	0
551	20241010	103100	65649510	5730	5730	5730	5730	4
552	20241010	103000	65626590	5740	5740	5740	5740	0
553	20241010	102900	65626590	5740	5740	5740	5740	0
554	20241010	102800	65626590	5740	5740	5740	5740	0
555	20241010	102700	65626590	5740	5740	5740	5740	0
556	20241010	102600	65626590	5740	5740	5740	5740	1
557	20241010	102500	65620850	5730	5730	5730	5730	0
558	20241010	102400	65620850	5730	5730	5730	5730	1
559	20241010	102300	65615120	5740	5720	5740	5720	4
560	20241010	102200	65592190	5740	5730	5740	5730	32
561	20241010	102100	65408530	5740	5730	5740	5730	85
562	20241010	102000	64921470	5730	5730	5730	5730	0
563	20241010	101900	64921470	5730	5730	5730	5730	0
564	20241010	101800	64921470	5730	5730	5730	5730	20
565	20241010	101700	64806870	5730	5730	5730	5730	0
566	20241010	101600	64806870	5730	5730	5730	5730	0
567	20241010	101500	64806870	5730	5730	5730	5730	50
568	20241010	101400	64520370	5730	5730	5730	5730	0
569	20241010	101300	64520370	5730	5730	5730	5730	50
570	20241010	101200	64233870	5730	5730	5730	5730	0
571	20241010	101100	64233870	5730	5730	5730	5730	50
572	20241010	101000	63947370	5730	5730	5730	5730	0
573	20241010	100900	63947370	5730	5730	5730	5730	30
574	20241010	100800	63775470	5720	5720	5730	5720	5
575	20241010	100700	63746850	5720	5720	5720	5720	1
576	20241010	100600	63741130	5730	5720	5730	5720	145
577	20241010	100500	62911720	5730	5730	5730	5730	0
578	20241010	100400	62911720	5730	5730	5730	5730	0
579	20241010	100300	62911720	5730	5730	5730	5730	4
580	20241010	100200	62888800	5720	5720	5730	5720	6
581	20241010	100100	62854460	5730	5730	5730	5730	3
582	20241010	100000	62837270	5720	5720	5720	5720	1
583	20241010	095900	62831550	5720	5720	5720	5720	180
584	20241010	095800	61801950	5730	5730	5730	5730	0
585	20241010	095700	61801950	5730	5730	5730	5730	0
586	20241010	095600	61801950	5730	5730	5730	5730	0
587	20241010	095500	61801950	5730	5730	5730	5730	17
588	20241010	095400	61704540	5720	5720	5720	5720	34
589	20241010	095300	61510060	5720	5720	5720	5720	0
590	20241010	095200	61510060	5720	5720	5730	5720	4
591	20241010	095100	61487170	5710	5710	5710	5710	0
592	20241010	095000	61487170	5710	5710	5710	5710	2
593	20241010	094900	61475750	5720	5720	5720	5720	27
594	20241010	094800	61321310	5730	5730	5730	5730	20
595	20241010	094700	61206710	5720	5720	5720	5720	0
596	20241010	094600	61206710	5720	5720	5720	5720	0
597	20241010	094500	61206710	5720	5720	5730	5720	4
598	20241010	094400	61183810	5730	5720	5730	5720	493
599	20241010	094300	58363840	5730	5720	5730	5720	50
600	20241010	094200	58077830	5720	5720	5720	5720	30
601	20241010	094100	57906230	5720	5720	5720	5720	0
602	20241010	094000	57906230	5720	5720	5720	5720	45
603	20241010	093900	57648830	5720	5720	5720	5710	3
604	20241010	093800	57631680	5710	5710	5710	5710	1
605	20241010	093700	57625970	5720	5720	5720	5720	37
606	20241010	093600	57414330	5720	5720	5720	5720	13
607	20241010	093500	57339970	5720	5720	5720	5720	3
608	20241010	093400	57322810	5720	5720	5720	5720	31
609	20241010	093300	57145490	5730	5720	5730	5720	6
610	20241010	093200	57111160	5720	5720	5720	5710	44
611	20241010	093100	56859500	5720	5730	5730	5720	276
612	20241010	093000	55280180	5730	5730	5740	5730	11
613	20241010	092900	55217140	5730	5730	5740	5730	7
614	20241010	092800	55177000	5730	5730	5730	5730	566
615	20241010	092700	51933820	5730	5720	5730	5720	46
616	20241010	092600	51670670	5730	5730	5730	5730	1
617	20241010	092500	51664940	5730	5730	5730	5730	1
618	20241010	092400	51659210	5730	5720	5730	5720	181
619	20241010	092300	50622100	5720	5740	5740	5720	325
620	20241010	092200	48762750	5740	5740	5740	5740	0
621	20241010	092100	48762750	5740	5730	5740	5730	100
622	20241010	092000	48189740	5740	5740	5740	5740	1
623	20241010	091900	48184000	5730	5730	5730	5730	1
624	20241010	091800	48178270	5730	5730	5730	5730	0
625	20241010	091700	48178270	5730	5730	5730	5730	2
626	20241010	091600	48166810	5740	5730	5740	5720	9
627	20241010	091500	48115300	5720	5720	5730	5710	428
628	20241010	091400	45668110	5730	5740	5740	5730	281
629	20241010	091300	44057920	5740	5740	5740	5740	405
630	20241010	091200	41733220	5730	5740	5740	5730	254
631	20241010	091100	40275270	5740	5740	5740	5740	0
632	20241010	091000	40275270	5740	5740	5740	5740	31
633	20241010	090900	40097330	5740	5740	5740	5740	85
634	20241010	090800	39609430	5740	5740	5740	5740	101
635	20241010	090700	39029690	5730	5730	5730	5730	0
636	20241010	090600	39029690	5730	5730	5730	5730	0
637	20241010	090500	39029690	5730	5740	5740	5730	1444
638	20241010	090400	30741140	5740	5770	5770	5740	121
639	20241010	090300	30046570	5780	5780	5780	5780	1
640	20241010	090200	30040790	5780	5780	5780	5780	155
641	20241010	090100	29144890	5740	5740	5740	5740	4795
642	20241010	090000	1621590	5730	5730	5730	5730	283