KissMeData/170030/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204500	92620820	5820	5820	5820	5820	456
3	20241008	204400	92620820	5820	5820	5820	5820	0
4	20241008	204300	92620820	5820	5820	5820	5820	0
5	20241008	204200	92620820	5820	5820	5820	5820	0
6	20241008	204100	92620820	5820	5820	5820	5820	0
7	20241008	204000	92620820	5820	5820	5820	5820	0
8	20241008	203900	92620820	5820	5820	5820	5820	0
9	20241008	203800	92620820	5820	5820	5820	5820	0
10	20241008	203700	92620820	5820	5820	5820	5820	0
11	20241008	203600	92620820	5820	5820	5820	5820	0
12	20241008	203500	92620820	5820	5820	5820	5820	0
13	20241008	203400	92620820	5820	5820	5820	5820	0
14	20241008	203300	92620820	5820	5820	5820	5820	0
15	20241008	203200	92620820	5820	5820	5820	5820	0
16	20241008	203100	92620820	5820	5820	5820	5820	0
17	20241008	203000	92620820	5820	5820	5820	5820	0
18	20241008	202900	92620820	5820	5820	5820	5820	0
19	20241008	202800	92620820	5820	5820	5820	5820	0
20	20241008	202700	92620820	5820	5820	5820	5820	0
21	20241008	202600	92620820	5820	5820	5820	5820	0
22	20241008	202500	92620820	5820	5820	5820	5820	0
23	20241008	202400	92620820	5820	5820	5820	5820	0
24	20241008	202300	92620820	5820	5820	5820	5820	0
25	20241008	202200	92620820	5820	5820	5820	5820	0
26	20241008	202100	92620820	5820	5820	5820	5820	0
27	20241008	202000	92620820	5820	5820	5820	5820	0
28	20241008	201900	92620820	5820	5820	5820	5820	0
29	20241008	201800	92620820	5820	5820	5820	5820	0
30	20241008	201700	92620820	5820	5820	5820	5820	0
31	20241008	201600	92620820	5820	5820	5820	5820	0
32	20241008	201500	92620820	5820	5820	5820	5820	456
33	20241008	201400	92620820	5820	5820	5820	5820	0
34	20241008	201300	92620820	5820	5820	5820	5820	0
35	20241008	201200	92620820	5820	5820	5820	5820	0
36	20241008	201100	92620820	5820	5820	5820	5820	0
37	20241008	201000	92620820	5820	5820	5820	5820	0
38	20241008	200900	92620820	5820	5820	5820	5820	0
39	20241008	200800	92620820	5820	5820	5820	5820	0
40	20241008	200700	92620820	5820	5820	5820	5820	0
41	20241008	200600	92620820	5820	5820	5820	5820	0
42	20241008	200500	92620820	5820	5820	5820	5820	0
43	20241008	200400	92620820	5820	5820	5820	5820	0
44	20241008	200300	92620820	5820	5820	5820	5820	0
45	20241008	200200	92620820	5820	5820	5820	5820	0
46	20241008	200100	92620820	5820	5820	5820	5820	0
47	20241008	200000	92620820	5820	5820	5820	5820	0
48	20241008	195900	92620820	5820	5820	5820	5820	0
49	20241008	195800	92620820	5820	5820	5820	5820	0
50	20241008	195700	92620820	5820	5820	5820	5820	0
51	20241008	195600	92620820	5820	5820	5820	5820	0
52	20241008	195500	92620820	5820	5820	5820	5820	0
53	20241008	195400	92620820	5820	5820	5820	5820	0
54	20241008	195300	92620820	5820	5820	5820	5820	0
55	20241008	195200	92620820	5820	5820	5820	5820	0
56	20241008	195100	92620820	5820	5820	5820	5820	0
57	20241008	195000	92620820	5820	5820	5820	5820	0
58	20241008	194900	92620820	5820	5820	5820	5820	0
59	20241008	194800	92620820	5820	5820	5820	5820	0
60	20241008	194700	92620820	5820	5820	5820	5820	0
61	20241008	194600	92620820	5820	5820	5820	5820	0
62	20241008	194500	92620820	5820	5820	5820	5820	456
63	20241008	194400	92620820	5820	5820	5820	5820	0
64	20241008	194300	92620820	5820	5820	5820	5820	0
65	20241008	194200	92620820	5820	5820	5820	5820	0
66	20241008	194100	92620820	5820	5820	5820	5820	0
67	20241008	194000	92620820	5820	5820	5820	5820	0
68	20241008	193900	92620820	5820	5820	5820	5820	0
69	20241008	193800	92620820	5820	5820	5820	5820	0
70	20241008	193700	92620820	5820	5820	5820	5820	0
71	20241008	193600	92620820	5820	5820	5820	5820	0
72	20241008	193500	92620820	5820	5820	5820	5820	0
73	20241008	193400	92620820	5820	5820	5820	5820	0
74	20241008	193300	92620820	5820	5820	5820	5820	0
75	20241008	193200	92620820	5820	5820	5820	5820	0
76	20241008	193100	92620820	5820	5820	5820	5820	0
77	20241008	193000	92620820	5820	5820	5820	5820	0
78	20241008	192900	92620820	5820	5820	5820	5820	0
79	20241008	192800	92620820	5820	5820	5820	5820	0
80	20241008	192700	92620820	5820	5820	5820	5820	0
81	20241008	192600	92620820	5820	5820	5820	5820	0
82	20241008	192500	92620820	5820	5820	5820	5820	0
83	20241008	192400	92620820	5820	5820	5820	5820	0
84	20241008	192300	92620820	5820	5820	5820	5820	0
85	20241008	192200	92620820	5820	5820	5820	5820	0
86	20241008	192100	92620820	5820	5820	5820	5820	0
87	20241008	192000	92620820	5820	5820	5820	5820	0
88	20241008	191900	92620820	5820	5820	5820	5820	0
89	20241008	191800	92620820	5820	5820	5820	5820	0
90	20241008	191700	92620820	5820	5820	5820	5820	0
91	20241008	191600	92620820	5820	5820	5820	5820	0
92	20241008	191500	92620820	5820	5820	5820	5820	456
93	20241008	191400	92620820	5820	5820	5820	5820	0
94	20241008	191300	92620820	5820	5820	5820	5820	0
95	20241008	191200	92620820	5820	5820	5820	5820	0
96	20241008	191100	92620820	5820	5820	5820	5820	0
97	20241008	191000	92620820	5820	5820	5820	5820	0
98	20241008	190900	92620820	5820	5820	5820	5820	0
99	20241008	190800	92620820	5820	5820	5820	5820	0
100	20241008	190700	92620820	5820	5820	5820	5820	0
101	20241008	190600	92620820	5820	5820	5820	5820	0
102	20241008	190500	92620820	5820	5820	5820	5820	0
103	20241008	190400	92620820	5820	5820	5820	5820	0
104	20241008	190300	92620820	5820	5820	5820	5820	0
105	20241008	190200	92620820	5820	5820	5820	5820	0
106	20241008	190100	92620820	5820	5820	5820	5820	0
107	20241008	190000	92620820	5820	5820	5820	5820	0
108	20241008	185900	92620820	5820	5820	5820	5820	0
109	20241008	185800	92620820	5820	5820	5820	5820	0
110	20241008	185700	92620820	5820	5820	5820	5820	0
111	20241008	185600	92620820	5820	5820	5820	5820	0
112	20241008	185500	92620820	5820	5820	5820	5820	0
113	20241008	185400	92620820	5820	5820	5820	5820	0
114	20241008	185300	92620820	5820	5820	5820	5820	0
115	20241008	185200	92620820	5820	5820	5820	5820	0
116	20241008	185100	92620820	5820	5820	5820	5820	0
117	20241008	185000	92620820	5820	5820	5820	5820	0
118	20241008	184900	92620820	5820	5820	5820	5820	0
119	20241008	184800	92620820	5820	5820	5820	5820	0
120	20241008	184700	92620820	5820	5820	5820	5820	0
121	20241008	184600	92620820	5820	5820	5820	5820	0
122	20241008	184500	92620820	5820	5820	5820	5820	456
123	20241008	184400	92620820	5820	5820	5820	5820	0
124	20241008	184300	92620820	5820	5820	5820	5820	0
125	20241008	184200	92620820	5820	5820	5820	5820	0
126	20241008	184100	92620820	5820	5820	5820	5820	0
127	20241008	184000	92620820	5820	5820	5820	5820	0
128	20241008	183900	92620820	5820	5820	5820	5820	0
129	20241008	183800	92620820	5820	5820	5820	5820	0
130	20241008	183700	92620820	5820	5820	5820	5820	0
131	20241008	183600	92620820	5820	5820	5820	5820	0
132	20241008	183500	92620820	5820	5820	5820	5820	0
133	20241008	183400	92620820	5820	5820	5820	5820	0
134	20241008	183300	92620820	5820	5820	5820	5820	0
135	20241008	183200	92620820	5820	5820	5820	5820	0
136	20241008	183100	92620820	5820	5820	5820	5820	0
137	20241008	183000	92620820	5820	5820	5820	5820	0
138	20241008	182900	92620820	5820	5820	5820	5820	0
139	20241008	182800	92620820	5820	5820	5820	5820	0
140	20241008	182700	92620820	5820	5820	5820	5820	0
141	20241008	182600	92620820	5820	5820	5820	5820	0
142	20241008	182500	92620820	5820	5820	5820	5820	0
143	20241008	182400	92620820	5820	5820	5820	5820	0
144	20241008	182300	92620820	5820	5820	5820	5820	0
145	20241008	182200	92620820	5820	5820	5820	5820	0
146	20241008	182100	92620820	5820	5820	5820	5820	0
147	20241008	182000	92620820	5820	5820	5820	5820	0
148	20241008	181900	92620820	5820	5820	5820	5820	0
149	20241008	181800	92620820	5820	5820	5820	5820	0
150	20241008	181700	92620820	5820	5820	5820	5820	0
151	20241008	181600	92620820	5820	5820	5820	5820	0
152	20241008	181500	92620820	5820	5820	5820	5820	456
153	20241008	181400	92620820	5820	5820	5820	5820	0
154	20241008	181300	92620820	5820	5820	5820	5820	0
155	20241008	181200	92620820	5820	5820	5820	5820	0
156	20241008	181100	92620820	5820	5820	5820	5820	0
157	20241008	181000	92620820	5820	5820	5820	5820	0
158	20241008	180900	92620820	5820	5820	5820	5820	0
159	20241008	180800	92620820	5820	5820	5820	5820	0
160	20241008	180700	92620820	5820	5820	5820	5820	0
161	20241008	180600	92620820	5820	5820	5820	5820	0
162	20241008	180500	92620820	5820	5820	5820	5820	0
163	20241008	180400	92620820	5820	5820	5820	5820	0
164	20241008	180300	92620820	5820	5820	5820	5820	0
165	20241008	180200	92620820	5820	5820	5820	5820	0
166	20241008	180100	92620820	5820	5820	5820	5820	0
167	20241008	180000	92620820	5820	5820	5820	5820	0
168	20241008	175900	92620820	5820	5820	5820	5820	0
169	20241008	175800	92620820	5820	5820	5820	5820	0
170	20241008	175700	92620820	5820	5820	5820	5820	0
171	20241008	175600	92620820	5820	5820	5820	5820	0
172	20241008	175500	92620820	5820	5820	5820	5820	0
173	20241008	175400	92620820	5820	5820	5820	5820	0
174	20241008	175300	92620820	5820	5820	5820	5820	0
175	20241008	175200	92620820	5820	5820	5820	5820	0
176	20241008	175100	92620820	5820	5820	5820	5820	0
177	20241008	175000	92620820	5820	5820	5820	5820	0
178	20241008	174900	92620820	5820	5820	5820	5820	0
179	20241008	174800	92620820	5820	5820	5820	5820	0
180	20241008	174700	92620820	5820	5820	5820	5820	0
181	20241008	174600	92620820	5820	5820	5820	5820	0
182	20241008	174500	92620820	5820	5820	5820	5820	456
183	20241008	174400	92620820	5820	5820	5820	5820	0
184	20241008	174300	92620820	5820	5820	5820	5820	0
185	20241008	174200	92620820	5820	5820	5820	5820	0
186	20241008	174100	92620820	5820	5820	5820	5820	0
187	20241008	174000	92620820	5820	5820	5820	5820	0
188	20241008	173900	92620820	5820	5820	5820	5820	0
189	20241008	173800	92620820	5820	5820	5820	5820	0
190	20241008	173700	92620820	5820	5820	5820	5820	0
191	20241008	173600	92620820	5820	5820	5820	5820	0
192	20241008	173500	92620820	5820	5820	5820	5820	0
193	20241008	173400	92620820	5820	5820	5820	5820	0
194	20241008	173300	92620820	5820	5820	5820	5820	0
195	20241008	173200	92620820	5820	5820	5820	5820	0
196	20241008	173100	92620820	5820	5820	5820	5820	0
197	20241008	173000	92620820	5820	5820	5820	5820	0
198	20241008	172900	92620820	5820	5820	5820	5820	0
199	20241008	172800	92620820	5820	5820	5820	5820	0
200	20241008	172700	92620820	5820	5820	5820	5820	0
201	20241008	172600	92620820	5820	5820	5820	5820	0
202	20241008	172500	92620820	5820	5820	5820	5820	0
203	20241008	172400	92620820	5820	5820	5820	5820	0
204	20241008	172300	92620820	5820	5820	5820	5820	0
205	20241008	172200	92620820	5820	5820	5820	5820	0
206	20241008	172100	92620820	5820	5820	5820	5820	0
207	20241008	172000	92620820	5820	5820	5820	5820	0
208	20241008	171900	92620820	5820	5820	5820	5820	0
209	20241008	171800	92620820	5820	5820	5820	5820	0
210	20241008	171700	92620820	5820	5820	5820	5820	0
211	20241008	171600	92620820	5820	5820	5820	5820	0
212	20241008	171500	92620820	5820	5820	5820	5820	456
213	20241008	171400	92620820	5820	5820	5820	5820	0
214	20241008	171300	92620820	5820	5820	5820	5820	0
215	20241008	171200	92620820	5820	5820	5820	5820	0
216	20241008	171100	92620820	5820	5820	5820	5820	0
217	20241008	171000	92620820	5820	5820	5820	5820	0
218	20241008	170900	92620820	5820	5820	5820	5820	0
219	20241008	170800	92620820	5820	5820	5820	5820	0
220	20241008	170700	92620820	5820	5820	5820	5820	0
221	20241008	170600	92620820	5820	5820	5820	5820	0
222	20241008	170500	92620820	5820	5820	5820	5820	0
223	20241008	170400	92620820	5820	5820	5820	5820	0
224	20241008	170300	92620820	5820	5820	5820	5820	0
225	20241008	170200	92620820	5820	5820	5820	5820	0
226	20241008	170100	92620820	5820	5820	5820	5820	0
227	20241008	170000	92620820	5820	5820	5820	5820	0
228	20241008	165900	92620820	5820	5820	5820	5820	0
229	20241008	165800	92620820	5820	5820	5820	5820	0
230	20241008	165700	92620820	5820	5820	5820	5820	0
231	20241008	165600	92620820	5820	5820	5820	5820	0
232	20241008	165500	92620820	5820	5820	5820	5820	0
233	20241008	165400	92620820	5820	5820	5820	5820	0
234	20241008	165300	92620820	5820	5820	5820	5820	0
235	20241008	165200	92620820	5820	5820	5820	5820	0
236	20241008	165100	92620820	5820	5820	5820	5820	0
237	20241008	165000	92620820	5820	5820	5820	5820	0
238	20241008	164900	92620820	5820	5820	5820	5820	0
239	20241008	164800	92620820	5820	5820	5820	5820	0
240	20241008	164700	92620820	5820	5820	5820	5820	0
241	20241008	164600	92620820	5820	5820	5820	5820	0
242	20241008	164500	92620820	5820	5820	5820	5820	456
243	20241008	164400	92620820	5820	5820	5820	5820	0
244	20241008	164300	92620820	5820	5820	5820	5820	0
245	20241008	164200	92620820	5820	5820	5820	5820	0
246	20241008	164100	92620820	5820	5820	5820	5820	0
247	20241008	164000	92620820	5820	5820	5820	5820	0
248	20241008	163900	92620820	5820	5820	5820	5820	0
249	20241008	163800	92620820	5820	5820	5820	5820	0
250	20241008	163700	92620820	5820	5820	5820	5820	0
251	20241008	163600	92620820	5820	5820	5820	5820	0
252	20241008	163500	92620820	5820	5820	5820	5820	0
253	20241008	163400	92620820	5820	5820	5820	5820	0
254	20241008	163300	92620820	5820	5820	5820	5820	0
255	20241008	163200	92620820	5820	5820	5820	5820	0
256	20241008	163100	92620820	5820	5820	5820	5820	0
257	20241008	163000	92620820	5820	5820	5820	5820	0
258	20241008	162900	92620820	5820	5820	5820	5820	0
259	20241008	162800	92620820	5820	5820	5820	5820	0
260	20241008	162700	92620820	5820	5820	5820	5820	0
261	20241008	162600	92620820	5820	5820	5820	5820	0
262	20241008	162500	92620820	5820	5820	5820	5820	0
263	20241008	162400	92620820	5820	5820	5820	5820	0
264	20241008	162300	92620820	5820	5820	5820	5820	0
265	20241008	162200	92620820	5820	5820	5820	5820	0
266	20241008	162100	92620820	5820	5820	5820	5820	0
267	20241008	162000	92620820	5820	5820	5820	5820	0
268	20241008	161900	92620820	5820	5820	5820	5820	0
269	20241008	161800	92620820	5820	5820	5820	5820	0
270	20241008	161700	92620820	5820	5820	5820	5820	0
271	20241008	161600	92620820	5820	5820	5820	5820	0
272	20241008	161500	92620820	5820	5820	5820	5820	456
273	20241008	161400	92620820	5820	5820	5820	5820	0
274	20241008	161300	92620820	5820	5820	5820	5820	0
275	20241008	161200	92620820	5820	5820	5820	5820	0
276	20241008	161100	92620820	5820	5820	5820	5820	0
277	20241008	161000	92620820	5820	5820	5820	5820	0
278	20241008	160900	92620820	5820	5820	5820	5820	0
279	20241008	160800	92620820	5820	5820	5820	5820	0
280	20241008	160700	92620820	5820	5820	5820	5820	0
281	20241008	160600	92620820	5820	5820	5820	5820	0
282	20241008	160500	92620820	5820	5820	5820	5820	0
283	20241008	160400	92620820	5820	5820	5820	5820	0
284	20241008	160300	92620820	5820	5820	5820	5820	0
285	20241008	160200	92620820	5820	5820	5820	5820	0
286	20241008	160100	92620820	5820	5820	5820	5820	0
287	20241008	160000	92620820	5820	5820	5820	5820	0
288	20241008	155900	92620820	5820	5820	5820	5820	0
289	20241008	155800	92620820	5820	5820	5820	5820	0
290	20241008	155700	92620820	5820	5820	5820	5820	0
291	20241008	155600	92620820	5820	5820	5820	5820	0
292	20241008	155500	92620820	5820	5820	5820	5820	0
293	20241008	155400	92620820	5820	5820	5820	5820	0
294	20241008	155300	92620820	5820	5820	5820	5820	0
295	20241008	155200	92620820	5820	5820	5820	5820	0
296	20241008	155100	92620820	5820	5820	5820	5820	0
297	20241008	155000	92620820	5820	5820	5820	5820	0
298	20241008	154900	92620820	5820	5820	5820	5820	0
299	20241008	154800	92620820	5820	5820	5820	5820	0
300	20241008	154700	92620820	5820	5820	5820	5820	0
301	20241008	154600	92620820	5820	5820	5820	5820	0
302	20241008	154500	92620820	5820	5820	5820	5820	456
303	20241008	154400	92620820	5820	5820	5820	5820	0
304	20241008	154300	92620820	5820	5820	5820	5820	0
305	20241008	154200	92620820	5820	5820	5820	5820	0
306	20241008	154100	92620820	5820	5820	5820	5820	0
307	20241008	154000	92620820	5820	5820	5820	5820	0
308	20241008	153900	92620820	5820	5820	5820	5820	0
309	20241008	153800	92620820	5820	5820	5820	5820	0
310	20241008	153700	92620820	5820	5820	5820	5820	0
311	20241008	153600	92620820	5820	5820	5820	5820	0
312	20241008	153500	92620820	5820	5820	5820	5820	0
313	20241008	153400	92620820	5820	5820	5820	5820	0
314	20241008	153300	92620820	5820	5820	5820	5820	0
315	20241008	153200	92620820	5820	5820	5820	5820	0
316	20241008	153100	92620820	5820	5820	5820	5820	0
317	20241008	153000	92620820	5820	5820	5820	5820	456
318	20241008	152900	89966900	5830	5830	5830	5830	0
319	20241008	152800	89966900	5830	5830	5830	5830	0
320	20241008	152700	89966900	5830	5830	5830	5830	0
321	20241008	152600	89966900	5830	5830	5830	5830	0
322	20241008	152500	89966900	5830	5830	5830	5830	0
323	20241008	152400	89966900	5830	5830	5830	5830	0
324	20241008	152300	89966900	5830	5830	5830	5830	0
325	20241008	152200	89966900	5830	5830	5830	5830	0
326	20241008	152100	89966900	5830	5830	5830	5830	0
327	20241008	152000	89966900	5830	5830	5830	5830	0
328	20241008	151900	89966900	5830	5830	5830	5830	5
329	20241008	151800	89937750	5840	5840	5840	5840	0
330	20241008	151700	89937750	5840	5840	5840	5840	0
331	20241008	151600	89937750	5840	5840	5840	5840	17
332	20241008	151500	89838470	5840	5840	5840	5840	10
333	20241008	151400	89780070	5840	5840	5840	5840	0
334	20241008	151300	89780070	5840	5840	5840	5840	0
335	20241008	151200	89780070	5840	5840	5840	5830	339
336	20241008	151100	87801980	5840	5840	5840	5840	0
337	20241008	151000	87801980	5840	5840	5840	5840	0
338	20241008	150900	87801980	5840	5840	5840	5840	2
339	20241008	150800	87790300	5840	5840	5840	5840	0
340	20241008	150700	87790300	5840	5840	5840	5840	10
341	20241008	150600	87731900	5840	5840	5840	5840	0
342	20241008	150500	87731900	5840	5840	5840	5840	5
343	20241008	150400	87702700	5840	5840	5840	5840	5
344	20241008	150300	87673500	5840	5840	5840	5840	100
345	20241008	150200	87089500	5840	5840	5840	5840	5
346	20241008	150100	87060300	5840	5840	5840	5840	2
347	20241008	150000	87048620	5830	5830	5830	5830	0
348	20241008	145900	87048620	5830	5830	5830	5830	0
349	20241008	145800	87048620	5830	5830	5830	5830	231
350	20241008	145700	85701890	5830	5830	5830	5830	0
351	20241008	145600	85701890	5830	5830	5830	5830	100
352	20241008	145500	85118890	5830	5830	5830	5830	0
353	20241008	145400	85118890	5830	5830	5830	5830	0
354	20241008	145300	85118890	5830	5840	5840	5830	99
355	20241008	145200	84541520	5840	5840	5840	5840	124
356	20241008	145100	83817360	5840	5840	5840	5840	0
357	20241008	145000	83817360	5840	5840	5840	5840	0
358	20241008	144900	83817360	5840	5840	5840	5840	0
359	20241008	144800	83817360	5840	5840	5840	5840	0
360	20241008	144700	83817360	5840	5850	5850	5840	820
361	20241008	144600	79028360	5850	5850	5850	5850	0
362	20241008	144500	79028360	5850	5850	5850	5850	0
363	20241008	144400	79028360	5850	5850	5850	5850	0
364	20241008	144300	79028360	5850	5850	5850	5850	0
365	20241008	144200	79028360	5850	5850	5850	5850	0
366	20241008	144100	79028360	5850	5850	5850	5850	0
367	20241008	144000	79028360	5850	5850	5850	5850	0
368	20241008	143900	79028360	5850	5850	5850	5850	0
369	20241008	143800	79028360	5850	5850	5850	5850	0
370	20241008	143700	79028360	5850	5850	5850	5850	0
371	20241008	143600	79028360	5850	5850	5850	5850	0
372	20241008	143500	79028360	5850	5850	5850	5850	110
373	20241008	143400	78384860	5850	5850	5850	5850	0
374	20241008	143300	78384860	5850	5850	5850	5850	10
375	20241008	143200	78326360	5850	5850	5850	5850	0
376	20241008	143100	78326360	5850	5850	5850	5850	1
377	20241008	143000	78320510	5830	5830	5830	5830	0
378	20241008	142900	78320510	5830	5830	5830	5830	0
379	20241008	142800	78320510	5830	5830	5830	5830	0
380	20241008	142700	78320510	5830	5830	5830	5830	0
381	20241008	142600	78320510	5830	5830	5830	5830	0
382	20241008	142500	78320510	5830	5830	5830	5830	0
383	20241008	142400	78320510	5830	5840	5840	5830	120
384	20241008	142300	77620670	5840	5840	5840	5840	6
385	20241008	142200	77585630	5840	5840	5840	5840	0
386	20241008	142100	77585630	5840	5840	5840	5840	0
387	20241008	142000	77585630	5840	5840	5840	5840	0
388	20241008	141900	77585630	5840	5840	5840	5840	211
389	20241008	141800	76353390	5850	5850	5850	5850	0
390	20241008	141700	76353390	5850	5850	5850	5850	0
391	20241008	141600	76353390	5850	5850	5850	5850	0
392	20241008	141500	76353390	5850	5850	5850	5850	0
393	20241008	141400	76353390	5850	5850	5850	5850	0
394	20241008	141300	76353390	5850	5850	5850	5850	0
395	20241008	141200	76353390	5850	5850	5850	5850	30
396	20241008	141100	76177890	5840	5840	5840	5840	36
397	20241008	141000	75967650	5840	5840	5840	5840	0
398	20241008	140900	75967650	5840	5840	5840	5840	10
399	20241008	140800	75909250	5850	5850	5850	5850	0
400	20241008	140700	75909250	5850	5850	5850	5850	0
401	20241008	140600	75909250	5850	5850	5850	5850	0
402	20241008	140500	75909250	5850	5850	5850	5850	0
403	20241008	140400	75909250	5850	5850	5850	5850	1
404	20241008	140300	75903400	5840	5840	5840	5840	0
405	20241008	140200	75903400	5840	5840	5840	5840	10
406	20241008	140100	75845000	5830	5830	5830	5830	0
407	20241008	140000	75845000	5830	5830	5830	5830	0
408	20241008	135900	75845000	5830	5830	5830	5830	170
409	20241008	135800	74853900	5830	5830	5830	5830	245
410	20241008	135700	73425550	5840	5840	5840	5840	113
411	20241008	135600	72765630	5840	5840	5850	5840	131
412	20241008	135500	72000290	5840	5840	5840	5840	0
413	20241008	135400	72000290	5840	5840	5840	5840	23
414	20241008	135300	71865970	5840	5840	5840	5840	0
415	20241008	135200	71865970	5840	5840	5840	5840	0
416	20241008	135100	71865970	5840	5840	5840	5840	10
417	20241008	135000	71807570	5850	5850	5850	5850	0
418	20241008	134900	71807570	5850	5850	5850	5850	100
419	20241008	134800	71222570	5830	5830	5830	5830	0
420	20241008	134700	71222570	5830	5830	5830	5830	0
421	20241008	134600	71222570	5830	5830	5830	5830	0
422	20241008	134500	71222570	5830	5830	5830	5830	862
423	20241008	134400	66197110	5840	5840	5840	5840	138
424	20241008	134300	65391190	5850	5850	5850	5850	100
425	20241008	134200	64806190	5850	5840	5850	5840	439
426	20241008	134100	62242420	5840	5840	5840	5840	0
427	20241008	134000	62242420	5840	5840	5840	5840	0
428	20241008	133900	62242420	5840	5840	5840	5840	0
429	20241008	133800	62242420	5840	5840	5840	5840	0
430	20241008	133700	62242420	5840	5840	5840	5840	0
431	20241008	133600	62242420	5840	5840	5840	5840	0
432	20241008	133500	62242420	5840	5840	5840	5840	0
433	20241008	133400	62242420	5840	5840	5840	5840	0
434	20241008	133300	62242420	5840	5840	5840	5840	38
435	20241008	133200	62020500	5840	5840	5840	5840	0
436	20241008	133100	62020500	5840	5840	5840	5840	1
437	20241008	133000	62014660	5840	5840	5840	5840	0
438	20241008	132900	62014660	5840	5840	5840	5840	17
439	20241008	132800	61915380	5850	5850	5850	5850	0
440	20241008	132700	61915380	5850	5850	5850	5850	0
441	20241008	132600	61915380	5850	5850	5850	5850	0
442	20241008	132500	61915380	5850	5850	5850	5850	0
443	20241008	132400	61915380	5850	5850	5850	5850	0
444	20241008	132300	61915380	5850	5850	5850	5850	0
445	20241008	132200	61915380	5850	5850	5850	5850	0
446	20241008	132100	61915380	5850	5850	5850	5850	0
447	20241008	132000	61915380	5850	5850	5850	5850	172
448	20241008	131900	60909180	5850	5850	5850	5850	0
449	20241008	131800	60909180	5850	5850	5850	5850	100
450	20241008	131700	60324180	5850	5850	5850	5850	0
451	20241008	131600	60324180	5850	5850	5850	5850	0
452	20241008	131500	60324180	5850	5850	5850	5850	3
453	20241008	131400	60306630	5840	5840	5840	5840	0
454	20241008	131300	60306630	5840	5840	5840	5840	0
455	20241008	131200	60306630	5840	5840	5840	5840	0
456	20241008	131100	60306630	5840	5840	5840	5840	0
457	20241008	131000	60306630	5840	5840	5840	5840	0
458	20241008	130900	60306630	5840	5850	5850	5840	169
459	20241008	130800	59318660	5850	5840	5850	5840	276
460	20241008	130700	57705060	5840	5840	5840	5840	0
461	20241008	130600	57705060	5840	5840	5840	5840	0
462	20241008	130500	57705060	5840	5840	5840	5840	11
463	20241008	130400	57640820	5840	5840	5840	5840	5
464	20241008	130300	57611620	5840	5840	5840	5840	0
465	20241008	130200	57611620	5840	5840	5840	5840	0
466	20241008	130100	57611620	5840	5840	5840	5840	0
467	20241008	130000	57611620	5840	5840	5840	5840	350
468	20241008	125900	55567620	5840	5840	5840	5840	0
469	20241008	125800	55567620	5840	5840	5840	5840	0
470	20241008	125700	55567620	5840	5840	5840	5840	0
471	20241008	125600	55567620	5840	5840	5840	5840	0
472	20241008	125500	55567620	5840	5840	5840	5840	0
473	20241008	125400	55567620	5840	5840	5840	5840	0
474	20241008	125300	55567620	5840	5840	5840	5840	0
475	20241008	125200	55567620	5840	5840	5840	5840	0
476	20241008	125100	55567620	5840	5840	5840	5840	0
477	20241008	125000	55567620	5840	5840	5840	5840	0
478	20241008	124900	55567620	5840	5840	5840	5840	0
479	20241008	124800	55567620	5840	5840	5840	5840	0
480	20241008	124700	55567620	5840	5840	5840	5840	0
481	20241008	124600	55567620	5840	5840	5840	5840	0
482	20241008	124500	55567620	5840	5840	5840	5840	5
483	20241008	124400	55538420	5830	5830	5830	5830	630
484	20241008	124300	51865520	5840	5840	5840	5840	0
485	20241008	124200	51865520	5840	5830	5840	5830	11
486	20241008	124100	51801290	5840	5840	5840	5840	16
487	20241008	124000	51707850	5840	5840	5840	5840	3
488	20241008	123900	51690330	5850	5840	5850	5840	13
489	20241008	123800	51614320	5840	5840	5840	5840	0
490	20241008	123700	51614320	5840	5840	5840	5840	0
491	20241008	123600	51614320	5840	5840	5840	5840	86
492	20241008	123500	51112080	5840	5840	5840	5840	0
493	20241008	123400	51112080	5840	5840	5840	5840	24
494	20241008	123300	50971920	5830	5830	5830	5830	0
495	20241008	123200	50971920	5830	5830	5830	5830	0
496	20241008	123100	50971920	5830	5830	5830	5830	0
497	20241008	123000	50971920	5830	5830	5830	5830	0
498	20241008	122900	50971920	5830	5830	5830	5830	0
499	20241008	122800	50971920	5830	5830	5830	5830	0
500	20241008	122700	50971920	5830	5830	5830	5830	0
501	20241008	122600	50971920	5830	5830	5830	5830	215
502	20241008	122500	49718470	5830	5840	5840	5830	210
503	20241008	122400	48494000	5840	5840	5840	5840	0
504	20241008	122300	48494000	5840	5840	5840	5840	0
505	20241008	122200	48494000	5840	5840	5840	5840	0
506	20241008	122100	48494000	5840	5840	5840	5840	0
507	20241008	122000	48494000	5840	5840	5840	5840	0
508	20241008	121900	48494000	5840	5840	5840	5840	0
509	20241008	121800	48494000	5840	5840	5840	5840	0
510	20241008	121700	48494000	5840	5840	5840	5840	0
511	20241008	121600	48494000	5840	5840	5840	5840	0
512	20241008	121500	48494000	5840	5840	5840	5840	0
513	20241008	121400	48494000	5840	5840	5840	5840	0
514	20241008	121300	48494000	5840	5840	5840	5840	0
515	20241008	121200	48494000	5840	5840	5840	5840	0
516	20241008	121100	48494000	5840	5840	5840	5840	0
517	20241008	121000	48494000	5840	5840	5840	5840	0
518	20241008	120900	48494000	5840	5840	5840	5840	8
519	20241008	120800	48447280	5850	5850	5850	5850	10
520	20241008	120700	48388780	5850	5850	5850	5850	0
521	20241008	120600	48388780	5850	5850	5850	5850	2
522	20241008	120500	48377080	5840	5840	5840	5840	0
523	20241008	120400	48377080	5840	5840	5840	5840	0
524	20241008	120300	48377080	5840	5840	5840	5840	0
525	20241008	120200	48377080	5840	5840	5840	5840	0
526	20241008	120100	48377080	5840	5840	5840	5840	0
527	20241008	120000	48377080	5840	5840	5840	5840	70
528	20241008	115900	47968280	5840	5840	5840	5840	0
529	20241008	115800	47968280	5840	5840	5840	5840	0
530	20241008	115700	47968280	5840	5840	5840	5840	0
531	20241008	115600	47968280	5840	5840	5840	5840	35
532	20241008	115500	47763880	5840	5840	5840	5840	0
533	20241008	115400	47763880	5840	5840	5840	5840	0
534	20241008	115300	47763880	5840	5840	5840	5840	3
535	20241008	115200	47746360	5840	5850	5850	5840	14
536	20241008	115100	47664470	5830	5830	5830	5830	0
537	20241008	115000	47664470	5830	5830	5830	5830	0
538	20241008	114900	47664470	5830	5830	5830	5830	0
539	20241008	114800	47664470	5830	5830	5830	5830	0
540	20241008	114700	47664470	5830	5830	5830	5830	0
541	20241008	114600	47664470	5830	5830	5830	5830	0
542	20241008	114500	47664470	5830	5830	5830	5830	0
543	20241008	114400	47664470	5830	5830	5830	5830	0
544	20241008	114300	47664470	5830	5830	5830	5830	0
545	20241008	114200	47664470	5830	5830	5830	5830	0
546	20241008	114100	47664470	5830	5830	5830	5830	0
547	20241008	114000	47664470	5830	5830	5830	5830	0
548	20241008	113900	47664470	5830	5830	5830	5830	0
549	20241008	113800	47664470	5830	5830	5830	5830	0
550	20241008	113700	47664470	5830	5830	5830	5830	0
551	20241008	113600	47664470	5830	5830	5830	5830	0
552	20241008	113500	47664470	5830	5830	5830	5830	0
553	20241008	113400	47664470	5830	5830	5830	5830	0
554	20241008	113300	47664470	5830	5830	5830	5830	0
555	20241008	113200	47664470	5830	5830	5830	5830	0
556	20241008	113100	47664470	5830	5830	5830	5830	0
557	20241008	113000	47664470	5830	5830	5830	5830	0
558	20241008	112900	47664470	5830	5830	5830	5830	0
559	20241008	112800	47664470	5830	5830	5830	5830	0
560	20241008	112700	47664470	5830	5830	5830	5830	0
561	20241008	112600	47664470	5830	5830	5830	5830	1
562	20241008	112500	47658640	5820	5820	5820	5820	0
563	20241008	112400	47658640	5820	5820	5820	5820	0
564	20241008	112300	47658640	5820	5820	5820	5820	0
565	20241008	112200	47658640	5820	5820	5820	5820	0
566	20241008	112100	47658640	5820	5820	5820	5820	0
567	20241008	112000	47658640	5820	5820	5820	5820	0
568	20241008	111900	47658640	5820	5820	5820	5820	0
569	20241008	111800	47658640	5820	5820	5820	5820	0
570	20241008	111700	47658640	5820	5820	5820	5820	0
571	20241008	111600	47658640	5820	5820	5820	5820	459
572	20241008	111500	44987260	5830	5830	5830	5830	184
573	20241008	111400	43914540	5840	5840	5840	5840	20
574	20241008	111300	43797740	5850	5850	5850	5850	30
575	20241008	111200	43622240	5850	5840	5850	5830	116
576	20241008	111100	42945810	5850	5850	5850	5850	0
577	20241008	111000	42945810	5850	5850	5850	5850	0
578	20241008	110900	42945810	5850	5850	5850	5850	0
579	20241008	110800	42945810	5850	5850	5850	5850	40
580	20241008	110700	42711810	5840	5840	5840	5840	70
581	20241008	110600	42303010	5840	5840	5840	5840	0
582	20241008	110500	42303010	5840	5840	5840	5840	20
583	20241008	110400	42186210	5840	5840	5840	5840	0
584	20241008	110300	42186210	5840	5840	5840	5840	0
585	20241008	110200	42186210	5840	5840	5840	5840	35
586	20241008	110100	41981810	5860	5860	5860	5860	0
587	20241008	110000	41981810	5860	5860	5860	5860	0
588	20241008	105900	41981810	5860	5860	5860	5860	0
589	20241008	105800	41981810	5860	5860	5860	5860	0
590	20241008	105700	41981810	5860	5860	5860	5860	0
591	20241008	105600	41981810	5860	5860	5860	5860	0
592	20241008	105500	41981810	5860	5860	5860	5860	0
593	20241008	105400	41981810	5860	5860	5860	5860	0
594	20241008	105300	41981810	5860	5860	5860	5860	0
595	20241008	105200	41981810	5860	5860	5860	5860	0
596	20241008	105100	41981810	5860	5860	5860	5860	0
597	20241008	105000	41981810	5860	5850	5860	5850	199
598	20241008	104900	40817160	5850	5850	5850	5850	0
599	20241008	104800	40817160	5850	5850	5850	5850	0
600	20241008	104700	40817160	5850	5850	5850	5850	0
601	20241008	104600	40817160	5850	5850	5850	5850	0
602	20241008	104500	40817160	5850	5850	5850	5850	0
603	20241008	104400	40817160	5850	5850	5850	5850	0
604	20241008	104300	40817160	5850	5850	5850	5850	0
605	20241008	104200	40817160	5850	5850	5850	5850	0
606	20241008	104100	40817160	5850	5850	5850	5850	0
607	20241008	104000	40817160	5850	5850	5850	5850	0
608	20241008	103900	40817160	5850	5850	5850	5850	2
609	20241008	103800	40805460	5850	5850	5850	5850	0
610	20241008	103700	40805460	5850	5840	5850	5830	84
611	20241008	103600	40315050	5840	5840	5840	5840	0
612	20241008	103500	40315050	5840	5850	5850	5840	581
613	20241008	103400	36920440	5880	5880	5880	5880	0
614	20241008	103300	36920440	5880	5880	5880	5880	0
615	20241008	103200	36920440	5880	5880	5880	5880	0
616	20241008	103100	36920440	5880	5860	5880	5860	34
617	20241008	103000	36720710	5870	5870	5870	5870	2
618	20241008	102900	36708970	5870	5870	5870	5870	0
619	20241008	102800	36708970	5870	5870	5870	5870	0
620	20241008	102700	36708970	5870	5870	5870	5870	0
621	20241008	102600	36708970	5870	5850	5870	5850	12
622	20241008	102500	36638640	5840	5840	5840	5840	35
623	20241008	102400	36434240	5870	5870	5870	5870	9
624	20241008	102300	36381410	5870	5870	5870	5870	50
625	20241008	102200	36087910	5840	5840	5840	5840	0
626	20241008	102100	36087910	5840	5850	5850	5840	104
627	20241008	102000	35479580	5870	5870	5870	5870	0
628	20241008	101900	35479580	5870	5870	5870	5870	0
629	20241008	101800	35479580	5870	5870	5870	5870	0
630	20241008	101700	35479580	5870	5870	5870	5870	0
631	20241008	101600	35479580	5870	5870	5870	5870	0
632	20241008	101500	35479580	5870	5870	5870	5870	0
633	20241008	101400	35479580	5870	5870	5870	5870	1
634	20241008	101300	35473710	5870	5870	5870	5870	0
635	20241008	101200	35473710	5870	5870	5870	5870	0
636	20241008	101100	35473710	5870	5870	5870	5870	20
637	20241008	101000	35356310	5880	5880	5880	5880	0
638	20241008	100900	35356310	5880	5880	5880	5880	0
639	20241008	100800	35356310	5880	5880	5880	5880	0
640	20241008	100700	35356310	5880	5880	5880	5880	0
641	20241008	100600	35356310	5880	5870	5880	5870	2
642	20241008	100500	35344560	5880	5880	5880	5880	0
643	20241008	100400	35344560	5880	5860	5880	5820	989
644	20241008	100300	29575820	5870	5870	5870	5870	2
645	20241008	100200	29564080	5870	5870	5870	5870	0
646	20241008	100100	29564080	5870	5870	5870	5870	3
647	20241008	100000	29546470	5880	5880	5880	5880	0
648	20241008	095900	29546470	5880	5880	5880	5880	1
649	20241008	095800	29540590	5870	5870	5870	5870	4
650	20241008	095700	29517110	5860	5860	5860	5860	0
651	20241008	095600	29517110	5860	5860	5860	5860	0
652	20241008	095500	29517110	5860	5860	5860	5860	0
653	20241008	095400	29517110	5860	5860	5860	5860	125
654	20241008	095300	28784610	5860	5860	5860	5860	0
655	20241008	095200	28784610	5860	5860	5860	5860	0
656	20241008	095100	28784610	5860	5860	5860	5860	0
657	20241008	095000	28784610	5860	5860	5860	5860	0
658	20241008	094900	28784610	5860	5860	5860	5860	36
659	20241008	094800	28573650	5860	5860	5860	5860	111
660	20241008	094700	27923190	5860	5860	5860	5860	24
661	20241008	094600	27782550	5860	5860	5860	5860	40
662	20241008	094500	27548150	5840	5840	5840	5840	0
663	20241008	094400	27548150	5840	5840	5840	5840	0
664	20241008	094300	27548150	5840	5850	5850	5840	349
665	20241008	094200	25509370	5860	5850	5860	5850	33
666	20241008	094100	25316060	5860	5860	5860	5860	174
667	20241008	094000	24296420	5860	5860	5860	5860	3
668	20241008	093900	24278840	5860	5860	5860	5860	63
669	20241008	093800	23909660	5860	5860	5860	5860	0
670	20241008	093700	23909660	5860	5860	5860	5860	100
671	20241008	093600	23323660	5860	5860	5860	5860	23
672	20241008	093500	23188880	5860	5860	5860	5860	0
673	20241008	093400	23188880	5860	5880	5880	5860	52
674	20241008	093300	22883160	5880	5880	5880	5880	0
675	20241008	093200	22883160	5880	5880	5880	5880	0
676	20241008	093100	22883160	5880	5880	5880	5880	0
677	20241008	093000	22883160	5880	5840	5880	5840	154
678	20241008	092900	21978440	5870	5870	5870	5870	1
679	20241008	092800	21972570	5880	5880	5880	5880	0
680	20241008	092700	21972570	5880	5880	5880	5880	10
681	20241008	092600	21913770	5880	5860	5880	5850	362
682	20241008	092500	19795430	5860	5870	5870	5860	65
683	20241008	092400	19414030	5880	5880	5880	5880	0
684	20241008	092300	19414030	5880	5880	5880	5880	50
685	20241008	092200	19120030	5880	5880	5880	5880	50
686	20241008	092100	18826030	5880	5880	5880	5880	2
687	20241008	092000	18814270	5860	5870	5870	5860	548
688	20241008	091900	15602250	5880	5880	5880	5880	1
689	20241008	091800	15596370	5880	5890	5890	5880	21
690	20241008	091700	15472880	5890	5890	5890	5890	0
691	20241008	091600	15472880	5890	5890	5890	5890	37
692	20241008	091500	15254950	5850	5850	5850	5850	0
693	20241008	091400	15254950	5850	5850	5850	5850	0
694	20241008	091300	15254950	5850	5850	5850	5850	0
695	20241008	091200	15254950	5850	5850	5850	5850	60
696	20241008	091100	14903950	5850	5850	5850	5850	0
697	20241008	091000	14903950	5850	5850	5850	5850	100
698	20241008	090900	14318950	5850	5850	5850	5850	0
699	20241008	090800	14318950	5850	5850	5850	5850	50
700	20241008	090700	14026450	5850	5850	5850	5850	0
701	20241008	090600	14026450	5850	5850	5850	5850	0
702	20241008	090500	14026450	5850	5880	5880	5850	34
703	20241008	090400	13827250	5890	5860	5890	5820	1084
704	20241008	090300	7503450	5850	5850	5850	5850	0
705	20241008	090200	7503450	5850	5850	5850	5850	21
706	20241008	090100	7380600	5850	5860	5860	5850	926
707	20241008	090000	1961010	5880	5890	5890	5880	326