KissMeData/054040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193600	286282260	5290	5290	5290	5290	486
3	20241002	193500	286282260	5290	5290	5290	5290	0
4	20241002	193400	286282260	5290	5290	5290	5290	0
5	20241002	193300	286282260	5290	5290	5290	5290	0
6	20241002	193200	286282260	5290	5290	5290	5290	0
7	20241002	193100	286282260	5290	5290	5290	5290	0
8	20241002	193000	286282260	5290	5290	5290	5290	0
9	20241002	192900	286282260	5290	5290	5290	5290	0
10	20241002	192800	286282260	5290	5290	5290	5290	0
11	20241002	192700	286282260	5290	5290	5290	5290	0
12	20241002	192600	286282260	5290	5290	5290	5290	0
13	20241002	192500	286282260	5290	5290	5290	5290	0
14	20241002	192400	286282260	5290	5290	5290	5290	0
15	20241002	192300	286282260	5290	5290	5290	5290	0
16	20241002	192200	286282260	5290	5290	5290	5290	0
17	20241002	192100	286282260	5290	5290	5290	5290	0
18	20241002	192000	286282260	5290	5290	5290	5290	0
19	20241002	191900	286282260	5290	5290	5290	5290	0
20	20241002	191800	286282260	5290	5290	5290	5290	0
21	20241002	191700	286282260	5290	5290	5290	5290	0
22	20241002	191600	286282260	5290	5290	5290	5290	0
23	20241002	191500	286282260	5290	5290	5290	5290	0
24	20241002	191400	286282260	5290	5290	5290	5290	0
25	20241002	191300	286282260	5290	5290	5290	5290	0
26	20241002	191200	286282260	5290	5290	5290	5290	0
27	20241002	191100	286282260	5290	5290	5290	5290	0
28	20241002	191000	286282260	5290	5290	5290	5290	0
29	20241002	190900	286282260	5290	5290	5290	5290	0
30	20241002	190800	286282260	5290	5290	5290	5290	0
31	20241002	190700	286282260	5290	5290	5290	5290	0
32	20241002	190600	286282260	5290	5290	5290	5290	486
33	20241002	190500	286282260	5290	5290	5290	5290	0
34	20241002	190400	286282260	5290	5290	5290	5290	0
35	20241002	190300	286282260	5290	5290	5290	5290	0
36	20241002	190200	286282260	5290	5290	5290	5290	0
37	20241002	190100	286282260	5290	5290	5290	5290	0
38	20241002	190000	286282260	5290	5290	5290	5290	0
39	20241002	185900	286282260	5290	5290	5290	5290	0
40	20241002	185800	286282260	5290	5290	5290	5290	0
41	20241002	185700	286282260	5290	5290	5290	5290	0
42	20241002	185600	286282260	5290	5290	5290	5290	0
43	20241002	185500	286282260	5290	5290	5290	5290	0
44	20241002	185400	286282260	5290	5290	5290	5290	0
45	20241002	185300	286282260	5290	5290	5290	5290	0
46	20241002	185200	286282260	5290	5290	5290	5290	0
47	20241002	185100	286282260	5290	5290	5290	5290	0
48	20241002	185000	286282260	5290	5290	5290	5290	0
49	20241002	184900	286282260	5290	5290	5290	5290	0
50	20241002	184800	286282260	5290	5290	5290	5290	0
51	20241002	184700	286282260	5290	5290	5290	5290	0
52	20241002	184600	286282260	5290	5290	5290	5290	0
53	20241002	184500	286282260	5290	5290	5290	5290	0
54	20241002	184400	286282260	5290	5290	5290	5290	0
55	20241002	184300	286282260	5290	5290	5290	5290	0
56	20241002	184200	286282260	5290	5290	5290	5290	0
57	20241002	184100	286282260	5290	5290	5290	5290	0
58	20241002	184000	286282260	5290	5290	5290	5290	0
59	20241002	183900	286282260	5290	5290	5290	5290	0
60	20241002	183800	286282260	5290	5290	5290	5290	0
61	20241002	183700	286282260	5290	5290	5290	5290	0
62	20241002	183600	286282260	5290	5290	5290	5290	486
63	20241002	183500	286282260	5290	5290	5290	5290	0
64	20241002	183400	286282260	5290	5290	5290	5290	0
65	20241002	183300	286282260	5290	5290	5290	5290	0
66	20241002	183200	286282260	5290	5290	5290	5290	0
67	20241002	183100	286282260	5290	5290	5290	5290	0
68	20241002	183000	286282260	5290	5290	5290	5290	0
69	20241002	182900	286282260	5290	5290	5290	5290	0
70	20241002	182800	286282260	5290	5290	5290	5290	0
71	20241002	182700	286282260	5290	5290	5290	5290	0
72	20241002	182600	286282260	5290	5290	5290	5290	0
73	20241002	182500	286282260	5290	5290	5290	5290	0
74	20241002	182400	286282260	5290	5290	5290	5290	0
75	20241002	182300	286282260	5290	5290	5290	5290	0
76	20241002	182200	286282260	5290	5290	5290	5290	0
77	20241002	182100	286282260	5290	5290	5290	5290	0
78	20241002	182000	286282260	5290	5290	5290	5290	0
79	20241002	181900	286282260	5290	5290	5290	5290	0
80	20241002	181800	286282260	5290	5290	5290	5290	0
81	20241002	181700	286282260	5290	5290	5290	5290	0
82	20241002	181600	286282260	5290	5290	5290	5290	0
83	20241002	181500	286282260	5290	5290	5290	5290	0
84	20241002	181400	286282260	5290	5290	5290	5290	0
85	20241002	181300	286282260	5290	5290	5290	5290	0
86	20241002	181200	286282260	5290	5290	5290	5290	0
87	20241002	181100	286282260	5290	5290	5290	5290	0
88	20241002	181000	286282260	5290	5290	5290	5290	0
89	20241002	180900	286282260	5290	5290	5290	5290	0
90	20241002	180800	286282260	5290	5290	5290	5290	0
91	20241002	180700	286282260	5290	5290	5290	5290	0
92	20241002	180600	286282260	5290	5290	5290	5290	486
93	20241002	180500	286282260	5290	5290	5290	5290	0
94	20241002	180400	286282260	5290	5290	5290	5290	0
95	20241002	180300	286282260	5290	5290	5290	5290	0
96	20241002	180200	286282260	5290	5290	5290	5290	0
97	20241002	180100	286282260	5290	5290	5290	5290	0
98	20241002	180000	286282260	5290	5290	5290	5290	0
99	20241002	175900	286282260	5290	5290	5290	5290	0
100	20241002	175800	286282260	5290	5290	5290	5290	0
101	20241002	175700	286282260	5290	5290	5290	5290	0
102	20241002	175600	286282260	5290	5290	5290	5290	0
103	20241002	175500	286282260	5290	5290	5290	5290	0
104	20241002	175400	286282260	5290	5290	5290	5290	0
105	20241002	175300	286282260	5290	5290	5290	5290	0
106	20241002	175200	286282260	5290	5290	5290	5290	0
107	20241002	175100	286282260	5290	5290	5290	5290	0
108	20241002	175000	286282260	5290	5290	5290	5290	0
109	20241002	174900	286282260	5290	5290	5290	5290	0
110	20241002	174800	286282260	5290	5290	5290	5290	0
111	20241002	174700	286282260	5290	5290	5290	5290	0
112	20241002	174600	286282260	5290	5290	5290	5290	0
113	20241002	174500	286282260	5290	5290	5290	5290	0
114	20241002	174400	286282260	5290	5290	5290	5290	0
115	20241002	174300	286282260	5290	5290	5290	5290	0
116	20241002	174200	286282260	5290	5290	5290	5290	0
117	20241002	174100	286282260	5290	5290	5290	5290	0
118	20241002	174000	286282260	5290	5290	5290	5290	0
119	20241002	173900	286282260	5290	5290	5290	5290	0
120	20241002	173800	286282260	5290	5290	5290	5290	0
121	20241002	173700	286282260	5290	5290	5290	5290	0
122	20241002	173600	286282260	5290	5290	5290	5290	486
123	20241002	173500	286282260	5290	5290	5290	5290	0
124	20241002	173400	286282260	5290	5290	5290	5290	0
125	20241002	173300	286282260	5290	5290	5290	5290	0
126	20241002	173200	286282260	5290	5290	5290	5290	0
127	20241002	173100	286282260	5290	5290	5290	5290	0
128	20241002	173000	286282260	5290	5290	5290	5290	0
129	20241002	172900	286282260	5290	5290	5290	5290	0
130	20241002	172800	286282260	5290	5290	5290	5290	0
131	20241002	172700	286282260	5290	5290	5290	5290	0
132	20241002	172600	286282260	5290	5290	5290	5290	0
133	20241002	172500	286282260	5290	5290	5290	5290	0
134	20241002	172400	286282260	5290	5290	5290	5290	0
135	20241002	172300	286282260	5290	5290	5290	5290	0
136	20241002	172200	286282260	5290	5290	5290	5290	0
137	20241002	172100	286282260	5290	5290	5290	5290	0
138	20241002	172000	286282260	5290	5290	5290	5290	0
139	20241002	171900	286282260	5290	5290	5290	5290	0
140	20241002	171800	286282260	5290	5290	5290	5290	0
141	20241002	171700	286282260	5290	5290	5290	5290	0
142	20241002	171600	286282260	5290	5290	5290	5290	0
143	20241002	171500	286282260	5290	5290	5290	5290	0
144	20241002	171400	286282260	5290	5290	5290	5290	0
145	20241002	171300	286282260	5290	5290	5290	5290	0
146	20241002	171200	286282260	5290	5290	5290	5290	0
147	20241002	171100	286282260	5290	5290	5290	5290	0
148	20241002	171000	286282260	5290	5290	5290	5290	0
149	20241002	170900	286282260	5290	5290	5290	5290	0
150	20241002	170800	286282260	5290	5290	5290	5290	0
151	20241002	170700	286282260	5290	5290	5290	5290	0
152	20241002	170600	286282260	5290	5290	5290	5290	486
153	20241002	170500	286282260	5290	5290	5290	5290	0
154	20241002	170400	286282260	5290	5290	5290	5290	0
155	20241002	170300	286282260	5290	5290	5290	5290	0
156	20241002	170200	286282260	5290	5290	5290	5290	0
157	20241002	170100	286282260	5290	5290	5290	5290	0
158	20241002	170000	286282260	5290	5290	5290	5290	0
159	20241002	165900	286282260	5290	5290	5290	5290	0
160	20241002	165800	286282260	5290	5290	5290	5290	0
161	20241002	165700	286282260	5290	5290	5290	5290	0
162	20241002	165600	286282260	5290	5290	5290	5290	0
163	20241002	165500	286282260	5290	5290	5290	5290	0
164	20241002	165400	286282260	5290	5290	5290	5290	0
165	20241002	165300	286282260	5290	5290	5290	5290	0
166	20241002	165200	286282260	5290	5290	5290	5290	0
167	20241002	165100	286282260	5290	5290	5290	5290	0
168	20241002	165000	286282260	5290	5290	5290	5290	0
169	20241002	164900	286282260	5290	5290	5290	5290	0
170	20241002	164800	286282260	5290	5290	5290	5290	0
171	20241002	164700	286282260	5290	5290	5290	5290	0
172	20241002	164600	286282260	5290	5290	5290	5290	0
173	20241002	164500	286282260	5290	5290	5290	5290	0
174	20241002	164400	286282260	5290	5290	5290	5290	0
175	20241002	164300	286282260	5290	5290	5290	5290	0
176	20241002	164200	286282260	5290	5290	5290	5290	0
177	20241002	164100	286282260	5290	5290	5290	5290	0
178	20241002	164000	286282260	5290	5290	5290	5290	0
179	20241002	163900	286282260	5290	5290	5290	5290	0
180	20241002	163800	286282260	5290	5290	5290	5290	0
181	20241002	163700	286282260	5290	5290	5290	5290	0
182	20241002	163600	286282260	5290	5290	5290	5290	486
183	20241002	163500	286282260	5290	5290	5290	5290	0
184	20241002	163400	286282260	5290	5290	5290	5290	0
185	20241002	163300	286282260	5290	5290	5290	5290	0
186	20241002	163200	286282260	5290	5290	5290	5290	0
187	20241002	163100	286282260	5290	5290	5290	5290	0
188	20241002	163000	286282260	5290	5290	5290	5290	0
189	20241002	162900	286282260	5290	5290	5290	5290	0
190	20241002	162800	286282260	5290	5290	5290	5290	0
191	20241002	162700	286282260	5290	5290	5290	5290	0
192	20241002	162600	286282260	5290	5290	5290	5290	0
193	20241002	162500	286282260	5290	5290	5290	5290	0
194	20241002	162400	286282260	5290	5290	5290	5290	0
195	20241002	162300	286282260	5290	5290	5290	5290	0
196	20241002	162200	286282260	5290	5290	5290	5290	0
197	20241002	162100	286282260	5290	5290	5290	5290	0
198	20241002	162000	286282260	5290	5290	5290	5290	0
199	20241002	161900	286282260	5290	5290	5290	5290	0
200	20241002	161800	286282260	5290	5290	5290	5290	0
201	20241002	161700	286282260	5290	5290	5290	5290	0
202	20241002	161600	286282260	5290	5290	5290	5290	0
203	20241002	161500	286282260	5290	5290	5290	5290	0
204	20241002	161400	286282260	5290	5290	5290	5290	0
205	20241002	161300	286282260	5290	5290	5290	5290	0
206	20241002	161200	286282260	5290	5290	5290	5290	0
207	20241002	161100	286282260	5290	5290	5290	5290	0
208	20241002	161000	286282260	5290	5290	5290	5290	0
209	20241002	160900	286282260	5290	5290	5290	5290	0
210	20241002	160800	286282260	5290	5290	5290	5290	0
211	20241002	160700	286282260	5290	5290	5290	5290	0
212	20241002	160600	286282260	5290	5290	5290	5290	486
213	20241002	160500	286282260	5290	5290	5290	5290	0
214	20241002	160400	286282260	5290	5290	5290	5290	0
215	20241002	160300	286282260	5290	5290	5290	5290	0
216	20241002	160200	286282260	5290	5290	5290	5290	0
217	20241002	160100	286282260	5290	5290	5290	5290	0
218	20241002	160000	286282260	5290	5290	5290	5290	0
219	20241002	155900	286282260	5290	5290	5290	5290	0
220	20241002	155800	286282260	5290	5290	5290	5290	0
221	20241002	155700	286282260	5290	5290	5290	5290	0
222	20241002	155600	286282260	5290	5290	5290	5290	0
223	20241002	155500	286282260	5290	5290	5290	5290	0
224	20241002	155400	286282260	5290	5290	5290	5290	0
225	20241002	155300	286282260	5290	5290	5290	5290	0
226	20241002	155200	286282260	5290	5290	5290	5290	0
227	20241002	155100	286282260	5290	5290	5290	5290	0
228	20241002	155000	286282260	5290	5290	5290	5290	0
229	20241002	154900	286282260	5290	5290	5290	5290	0
230	20241002	154800	286282260	5290	5290	5290	5290	0
231	20241002	154700	286282260	5290	5290	5290	5290	0
232	20241002	154600	286282260	5290	5290	5290	5290	0
233	20241002	154500	286282260	5290	5290	5290	5290	0
234	20241002	154400	286282260	5290	5290	5290	5290	0
235	20241002	154300	286282260	5290	5290	5290	5290	0
236	20241002	154200	286282260	5290	5290	5290	5290	0
237	20241002	154100	286282260	5290	5290	5290	5290	0
238	20241002	154000	286282260	5290	5290	5290	5290	0
239	20241002	153900	286282260	5290	5290	5290	5290	0
240	20241002	153800	286282260	5290	5290	5290	5290	0
241	20241002	153700	286282260	5290	5290	5290	5290	0
242	20241002	153600	286282260	5290	5290	5290	5290	486
243	20241002	153500	286282260	5290	5290	5290	5290	0
244	20241002	153400	286282260	5290	5290	5290	5290	0
245	20241002	153300	286282260	5290	5290	5290	5290	0
246	20241002	153200	286282260	5290	5290	5290	5290	0
247	20241002	153100	286282260	5290	5290	5290	5290	0
248	20241002	153000	286282260	5290	5290	5290	5290	486
249	20241002	152900	283711320	5280	5280	5280	5280	0
250	20241002	152800	283711320	5280	5280	5280	5280	0
251	20241002	152700	283711320	5280	5280	5280	5280	0
252	20241002	152600	283711320	5280	5280	5280	5280	0
253	20241002	152500	283711320	5280	5280	5280	5280	0
254	20241002	152400	283711320	5280	5280	5280	5280	0
255	20241002	152300	283711320	5280	5280	5280	5280	0
256	20241002	152200	283711320	5280	5280	5280	5280	0
257	20241002	152100	283711320	5280	5280	5280	5280	0
258	20241002	152000	283711320	5280	5280	5280	5280	0
259	20241002	151900	283711320	5280	5290	5290	5280	531
260	20241002	151800	280903430	5290	5290	5290	5290	0
261	20241002	151700	280903430	5290	5290	5290	5290	0
262	20241002	151600	280903430	5290	5290	5290	5290	0
263	20241002	151500	280903430	5290	5290	5290	5290	0
264	20241002	151400	280903430	5290	5290	5290	5290	0
265	20241002	151300	280903430	5290	5290	5290	5290	0
266	20241002	151200	280903430	5290	5290	5290	5290	0
267	20241002	151100	280903430	5290	5290	5290	5290	0
268	20241002	151000	280903430	5290	5280	5290	5270	497
269	20241002	150900	278281160	5280	5280	5280	5280	0
270	20241002	150800	278281160	5280	5280	5280	5280	61
271	20241002	150700	277959080	5280	5280	5280	5280	0
272	20241002	150600	277959080	5280	5280	5280	5280	0
273	20241002	150500	277959080	5280	5280	5280	5280	0
274	20241002	150400	277959080	5280	5280	5280	5280	0
275	20241002	150300	277959080	5280	5280	5280	5280	234
276	20241002	150200	276723560	5270	5290	5290	5270	148
277	20241002	150100	275943110	5280	5280	5280	5280	500
278	20241002	150000	273303110	5290	5290	5290	5290	0
279	20241002	145900	273303110	5290	5290	5290	5290	1
280	20241002	145800	273297820	5290	5290	5290	5290	3
281	20241002	145700	273281950	5280	5280	5280	5280	391
282	20241002	145600	271217470	5290	5290	5290	5290	0
283	20241002	145500	271217470	5290	5290	5290	5290	10
284	20241002	145400	271164570	5290	5290	5290	5290	0
285	20241002	145300	271164570	5290	5290	5290	5290	3
286	20241002	145200	271148700	5290	5290	5290	5290	14
287	20241002	145100	271074640	5290	5290	5290	5290	2
288	20241002	145000	271064060	5290	5290	5290	5290	0
289	20241002	144900	271064060	5290	5290	5290	5290	1
290	20241002	144800	271058770	5290	5290	5290	5290	11
291	20241002	144700	271000580	5290	5290	5290	5290	0
292	20241002	144600	271000580	5290	5290	5290	5290	0
293	20241002	144500	271000580	5290	5290	5290	5290	100
294	20241002	144400	270471580	5280	5280	5280	5280	400
295	20241002	144300	268359580	5300	5300	5300	5300	0
296	20241002	144200	268359580	5300	5300	5300	5300	0
297	20241002	144100	268359580	5300	5300	5300	5300	0
298	20241002	144000	268359580	5300	5300	5300	5300	0
299	20241002	143900	268359580	5300	5300	5300	5300	0
300	20241002	143800	268359580	5300	5300	5300	5300	0
301	20241002	143700	268359580	5300	5300	5300	5300	1
302	20241002	143600	268354280	5300	5300	5300	5300	0
303	20241002	143500	268354280	5300	5300	5300	5300	0
304	20241002	143400	268354280	5300	5300	5300	5300	2
305	20241002	143300	268343680	5280	5280	5280	5280	0
306	20241002	143200	268343680	5280	5290	5290	5280	59
307	20241002	143100	268031980	5290	5290	5290	5290	100
308	20241002	143000	267502980	5290	5290	5290	5290	237
309	20241002	142900	266249250	5300	5300	5300	5300	25
310	20241002	142800	266116750	5300	5300	5300	5300	0
311	20241002	142700	266116750	5300	5300	5300	5300	11
312	20241002	142600	266058450	5300	5290	5300	5290	106
313	20241002	142500	265496700	5290	5300	5300	5290	25
314	20241002	142400	265364300	5300	5310	5310	5290	5197
315	20241002	142300	237818050	5310	5310	5310	5310	4000
316	20241002	142200	216578050	5310	5320	5320	5310	344
317	20241002	142100	214748730	5330	5330	5330	5330	6
318	20241002	142000	214716750	5330	5330	5330	5330	0
319	20241002	141900	214716750	5330	5330	5330	5330	0
320	20241002	141800	214716750	5330	5330	5330	5330	20
321	20241002	141700	214610150	5330	5330	5330	5330	0
322	20241002	141600	214610150	5330	5330	5330	5330	0
323	20241002	141500	214610150	5330	5330	5330	5330	0
324	20241002	141400	214610150	5330	5330	5330	5330	0
325	20241002	141300	214610150	5330	5330	5330	5330	5
326	20241002	141200	214583500	5330	5330	5330	5330	11
327	20241002	141100	214524870	5330	5330	5330	5330	0
328	20241002	141000	214524870	5330	5330	5330	5330	0
329	20241002	140900	214524870	5330	5330	5330	5330	0
330	20241002	140800	214524870	5330	5330	5330	5330	10
331	20241002	140700	214471570	5330	5330	5330	5330	0
332	20241002	140600	214471570	5330	5330	5330	5330	0
333	20241002	140500	214471570	5330	5330	5330	5330	0
334	20241002	140400	214471570	5330	5330	5330	5330	0
335	20241002	140300	214471570	5330	5330	5330	5330	0
336	20241002	140200	214471570	5330	5330	5330	5330	0
337	20241002	140100	214471570	5330	5330	5330	5330	1
338	20241002	140000	214466240	5340	5340	5340	5340	1
339	20241002	135900	214460900	5320	5320	5320	5320	200
340	20241002	135800	213396900	5320	5320	5320	5320	0
341	20241002	135700	213396900	5320	5320	5320	5320	0
342	20241002	135600	213396900	5320	5320	5320	5320	261
343	20241002	135500	212008380	5340	5340	5340	5340	0
344	20241002	135400	212008380	5340	5340	5340	5340	0
345	20241002	135300	212008380	5340	5340	5340	5340	3
346	20241002	135200	211992360	5330	5330	5330	5330	119
347	20241002	135100	211358090	5330	5330	5330	5330	0
348	20241002	135000	211358090	5330	5330	5330	5330	0
349	20241002	134900	211358090	5330	5330	5330	5330	0
350	20241002	134800	211358090	5330	5330	5330	5330	300
351	20241002	134700	209759090	5340	5340	5340	5340	6
352	20241002	134600	209727050	5340	5340	5340	5340	0
353	20241002	134500	209727050	5340	5340	5340	5340	5
354	20241002	134400	209700350	5340	5340	5340	5340	4
355	20241002	134300	209678990	5360	5360	5360	5360	0
356	20241002	134200	209678990	5360	5360	5360	5360	1
357	20241002	134100	209673630	5340	5340	5340	5340	0
358	20241002	134000	209673630	5340	5340	5340	5340	0
359	20241002	133900	209673630	5340	5340	5340	5340	72
360	20241002	133800	209289150	5340	5340	5340	5340	0
361	20241002	133700	209289150	5340	5340	5340	5340	0
362	20241002	133600	209289150	5340	5340	5340	5340	0
363	20241002	133500	209289150	5340	5340	5340	5340	50
364	20241002	133400	209022150	5340	5340	5340	5340	0
365	20241002	133300	209022150	5340	5350	5350	5340	3000
366	20241002	133200	192994470	5370	5370	5370	5370	0
367	20241002	133100	192994470	5370	5370	5370	5370	0
368	20241002	133000	192994470	5370	5370	5370	5370	0
369	20241002	132900	192994470	5370	5370	5370	5370	0
370	20241002	132800	192994470	5370	5370	5370	5370	53
371	20241002	132700	192709860	5370	5370	5370	5370	0
372	20241002	132600	192709860	5370	5360	5370	5360	151
373	20241002	132500	191900140	5360	5360	5360	5360	2
374	20241002	132400	191889420	5350	5350	5350	5350	0
375	20241002	132300	191889420	5350	5350	5350	5350	302
376	20241002	132200	190273720	5350	5350	5350	5350	1
377	20241002	132100	190268370	5350	5350	5350	5340	1001
378	20241002	132000	184914370	5360	5360	5360	5360	1
379	20241002	131900	184909010	5350	5350	5350	5350	0
380	20241002	131800	184909010	5350	5350	5350	5350	653
381	20241002	131700	181415460	5360	5360	5360	5360	0
382	20241002	131600	181415460	5360	5360	5360	5360	0
383	20241002	131500	181415460	5360	5360	5360	5360	0
384	20241002	131400	181415460	5360	5360	5360	5360	0
385	20241002	131300	181415460	5360	5360	5360	5360	37
386	20241002	131200	181217140	5360	5360	5360	5360	0
387	20241002	131100	181217140	5360	5360	5360	5360	0
388	20241002	131000	181217140	5360	5360	5360	5360	0
389	20241002	130900	181217140	5360	5360	5360	5360	3
390	20241002	130800	181201060	5360	5360	5360	5360	40
391	20241002	130700	180986660	5360	5360	5360	5360	1
392	20241002	130600	180981300	5360	5360	5360	5360	0
393	20241002	130500	180981300	5360	5360	5360	5360	0
394	20241002	130400	180981300	5360	5360	5360	5360	3
395	20241002	130300	180965220	5360	5360	5360	5360	0
396	20241002	130200	180965220	5360	5360	5360	5360	0
397	20241002	130100	180965220	5360	5360	5360	5360	0
398	20241002	130000	180965220	5360	5360	5360	5360	1
399	20241002	125900	180959860	5360	5360	5360	5360	20
400	20241002	125800	180852660	5360	5360	5360	5360	2
401	20241002	125700	180841940	5360	5360	5360	5360	0
402	20241002	125600	180841940	5360	5360	5360	5360	72
403	20241002	125500	180456020	5360	5360	5360	5360	0
404	20241002	125400	180456020	5360	5360	5360	5360	0
405	20241002	125300	180456020	5360	5360	5360	5360	0
406	20241002	125200	180456020	5360	5360	5360	5360	1
407	20241002	125100	180450660	5350	5350	5350	5350	0
408	20241002	125000	180450660	5350	5350	5350	5350	216
409	20241002	124900	179295060	5350	5350	5350	5350	0
410	20241002	124800	179295060	5350	5350	5350	5350	0
411	20241002	124700	179295060	5350	5360	5360	5350	613
412	20241002	124600	176011190	5370	5370	5370	5370	0
413	20241002	124500	176011190	5370	5370	5370	5370	10
414	20241002	124400	175957490	5380	5380	5380	5380	0
415	20241002	124300	175957490	5380	5380	5380	5380	0
416	20241002	124200	175957490	5380	5380	5380	5380	0
417	20241002	124100	175957490	5380	5380	5380	5380	1
418	20241002	124000	175952110	5380	5380	5380	5380	1
419	20241002	123900	175946730	5370	5370	5370	5370	0
420	20241002	123800	175946730	5370	5370	5370	5370	78
421	20241002	123700	175527870	5370	5370	5370	5370	0
422	20241002	123600	175527870	5370	5370	5370	5370	0
423	20241002	123500	175527870	5370	5370	5370	5370	0
424	20241002	123400	175527870	5370	5370	5370	5370	0
425	20241002	123300	175527870	5370	5370	5370	5370	0
426	20241002	123200	175527870	5370	5370	5370	5370	1
427	20241002	123100	175522500	5370	5370	5370	5370	0
428	20241002	123000	175522500	5370	5370	5370	5370	3
429	20241002	122900	175506390	5370	5370	5370	5370	0
430	20241002	122800	175506390	5370	5370	5370	5370	0
431	20241002	122700	175506390	5370	5360	5370	5360	52
432	20241002	122600	175227660	5380	5380	5380	5380	0
433	20241002	122500	175227660	5380	5380	5380	5380	0
434	20241002	122400	175227660	5380	5380	5380	5380	0
435	20241002	122300	175227660	5380	5380	5380	5380	0
436	20241002	122200	175227660	5380	5380	5380	5380	0
437	20241002	122100	175227660	5380	5380	5380	5380	0
438	20241002	122000	175227660	5380	5380	5380	5380	0
439	20241002	121900	175227660	5380	5380	5380	5380	0
440	20241002	121800	175227660	5380	5380	5380	5380	0
441	20241002	121700	175227660	5380	5380	5380	5380	0
442	20241002	121600	175227660	5380	5380	5380	5380	0
443	20241002	121500	175227660	5380	5380	5380	5380	2
444	20241002	121400	175216900	5360	5360	5360	5360	0
445	20241002	121300	175216900	5360	5360	5360	5360	0
446	20241002	121200	175216900	5360	5370	5370	5360	2044
447	20241002	121100	164260390	5370	5370	5370	5370	0
448	20241002	121000	164260390	5370	5370	5370	5370	0
449	20241002	120900	164260390	5370	5370	5370	5370	31
450	20241002	120800	164093920	5370	5370	5370	5370	0
451	20241002	120700	164093920	5370	5370	5370	5370	0
452	20241002	120600	164093920	5370	5370	5370	5370	223
453	20241002	120500	162896410	5370	5370	5370	5370	0
454	20241002	120400	162896410	5370	5370	5370	5370	0
455	20241002	120300	162896410	5370	5370	5370	5370	9
456	20241002	120200	162848080	5370	5370	5370	5370	0
457	20241002	120100	162848080	5370	5370	5370	5370	1
458	20241002	120000	162842710	5370	5370	5370	5370	0
459	20241002	115900	162842710	5370	5370	5370	5370	0
460	20241002	115800	162842710	5370	5370	5370	5370	0
461	20241002	115700	162842710	5370	5370	5370	5370	1
462	20241002	115600	162837340	5370	5370	5370	5370	0
463	20241002	115500	162837340	5370	5370	5370	5370	0
464	20241002	115400	162837340	5370	5370	5370	5370	0
465	20241002	115300	162837340	5370	5370	5370	5370	0
466	20241002	115200	162837340	5370	5370	5370	5370	1
467	20241002	115100	162831970	5360	5360	5360	5360	0
468	20241002	115000	162831970	5360	5360	5360	5360	49
469	20241002	114900	162569330	5360	5360	5360	5360	0
470	20241002	114800	162569330	5360	5360	5360	5360	0
471	20241002	114700	162569330	5360	5360	5360	5360	0
472	20241002	114600	162569330	5360	5360	5360	5360	1
473	20241002	114500	162563970	5370	5370	5370	5370	0
474	20241002	114400	162563970	5370	5370	5370	5370	0
475	20241002	114300	162563970	5370	5370	5370	5370	0
476	20241002	114200	162563970	5370	5370	5370	5370	1
477	20241002	114100	162558600	5360	5360	5360	5360	2984
478	20241002	114000	146564360	5360	5360	5360	5360	200
479	20241002	113900	145492360	5360	5360	5360	5360	100
480	20241002	113800	144956360	5370	5370	5370	5370	0
481	20241002	113700	144956360	5370	5370	5370	5370	1
482	20241002	113600	144950990	5370	5370	5370	5370	0
483	20241002	113500	144950990	5370	5370	5370	5370	0
484	20241002	113400	144950990	5370	5370	5370	5370	0
485	20241002	113300	144950990	5370	5370	5370	5370	0
486	20241002	113200	144950990	5370	5370	5370	5370	0
487	20241002	113100	144950990	5370	5370	5370	5370	3
488	20241002	113000	144934880	5360	5360	5360	5360	4
489	20241002	112900	144913440	5360	5360	5360	5360	0
490	20241002	112800	144913440	5360	5360	5360	5360	0
491	20241002	112700	144913440	5360	5360	5360	5360	0
492	20241002	112600	144913440	5360	5360	5360	5360	47
493	20241002	112500	144661520	5360	5360	5360	5360	0
494	20241002	112400	144661520	5360	5360	5360	5360	0
495	20241002	112300	144661520	5360	5360	5360	5360	0
496	20241002	112200	144661520	5360	5360	5360	5360	1
497	20241002	112100	144656160	5360	5360	5360	5360	0
498	20241002	112000	144656160	5360	5360	5360	5360	0
499	20241002	111900	144656160	5360	5360	5360	5360	0
500	20241002	111800	144656160	5360	5370	5370	5360	2
501	20241002	111700	144645430	5380	5380	5380	5380	0
502	20241002	111600	144645430	5380	5380	5380	5380	0
503	20241002	111500	144645430	5380	5380	5380	5380	0
504	20241002	111400	144645430	5380	5380	5380	5380	22
505	20241002	111300	144527070	5370	5370	5370	5370	40
506	20241002	111200	144312270	5370	5370	5370	5370	10
507	20241002	111100	144258570	5370	5370	5370	5370	0
508	20241002	111000	144258570	5370	5370	5370	5370	0
509	20241002	110900	144258570	5370	5370	5370	5370	10
510	20241002	110800	144204870	5350	5350	5350	5350	0
511	20241002	110700	144204870	5350	5350	5350	5350	0
512	20241002	110600	144204870	5350	5350	5350	5350	0
513	20241002	110500	144204870	5350	5350	5350	5350	6
514	20241002	110400	144172770	5350	5350	5350	5350	1
515	20241002	110300	144167420	5340	5340	5340	5340	223
516	20241002	110200	142976600	5340	5340	5340	5340	11
517	20241002	110100	142917860	5340	5340	5340	5340	1
518	20241002	110000	142912520	5340	5340	5340	5340	0
519	20241002	105900	142912520	5340	5340	5340	5340	0
520	20241002	105800	142912520	5340	5340	5340	5340	0
521	20241002	105700	142912520	5340	5340	5340	5340	0
522	20241002	105600	142912520	5340	5340	5340	5340	10
523	20241002	105500	142859120	5340	5340	5340	5340	0
524	20241002	105400	142859120	5340	5340	5340	5340	2
525	20241002	105300	142848440	5330	5330	5330	5330	100
526	20241002	105200	142315440	5360	5360	5360	5360	0
527	20241002	105100	142315440	5360	5360	5360	5360	0
528	20241002	105000	142315440	5360	5360	5360	5360	0
529	20241002	104900	142315440	5360	5360	5360	5360	0
530	20241002	104800	142315440	5360	5360	5360	5360	0
531	20241002	104700	142315440	5360	5360	5360	5360	0
532	20241002	104600	142315440	5360	5360	5360	5360	0
533	20241002	104500	142315440	5360	5360	5360	5360	0
534	20241002	104400	142315440	5360	5350	5360	5350	92
535	20241002	104300	141823060	5360	5360	5360	5360	0
536	20241002	104200	141823060	5360	5360	5360	5360	0
537	20241002	104100	141823060	5360	5360	5360	5360	0
538	20241002	104000	141823060	5360	5360	5360	5360	100
539	20241002	103900	141287060	5360	5360	5360	5360	0
540	20241002	103800	141287060	5360	5360	5360	5360	1
541	20241002	103700	141281700	5360	5360	5360	5360	10
542	20241002	103600	141228100	5350	5350	5350	5350	5
543	20241002	103500	141201350	5350	5350	5350	5350	0
544	20241002	103400	141201350	5350	5350	5350	5350	0
545	20241002	103300	141201350	5350	5350	5350	5350	0
546	20241002	103200	141201350	5350	5340	5350	5340	292
547	20241002	103100	139639550	5350	5350	5350	5350	126
548	20241002	103000	138965450	5350	5350	5350	5350	1
549	20241002	102900	138960100	5350	5350	5350	5350	0
550	20241002	102800	138960100	5350	5350	5350	5350	2
551	20241002	102700	138949400	5330	5350	5350	5330	195
552	20241002	102600	137910030	5350	5350	5350	5350	0
553	20241002	102500	137910030	5350	5350	5350	5350	0
554	20241002	102400	137910030	5350	5350	5350	5350	0
555	20241002	102300	137910030	5350	5350	5350	5350	40
556	20241002	102200	137696030	5360	5360	5360	5360	1
557	20241002	102100	137690670	5360	5360	5360	5360	0
558	20241002	102000	137690670	5360	5360	5360	5360	1
559	20241002	101900	137685310	5340	5360	5360	5340	100
560	20241002	101800	137151280	5330	5330	5330	5330	0
561	20241002	101700	137151280	5330	5330	5330	5330	89
562	20241002	101600	136676910	5360	5340	5360	5340	49
563	20241002	101500	136414790	5340	5340	5340	5340	1
564	20241002	101400	136409450	5360	5360	5360	5360	0
565	20241002	101300	136409450	5360	5360	5360	5360	0
566	20241002	101200	136409450	5360	5360	5360	5360	0
567	20241002	101100	136409450	5360	5360	5360	5360	0
568	20241002	101000	136409450	5360	5360	5360	5360	0
569	20241002	100900	136409450	5360	5360	5360	5360	16
570	20241002	100800	136323690	5350	5350	5350	5350	0
571	20241002	100700	136323690	5350	5350	5350	5350	0
572	20241002	100600	136323690	5350	5350	5350	5350	2
573	20241002	100500	136312990	5340	5340	5340	5340	6
574	20241002	100400	136280950	5340	5340	5340	5340	0
575	20241002	100300	136280950	5340	5340	5340	5340	0
576	20241002	100200	136280950	5340	5350	5350	5340	297
577	20241002	100100	134692360	5350	5340	5350	5340	355
578	20241002	100000	132795350	5340	5340	5340	5340	0
579	20241002	095900	132795350	5340	5340	5340	5340	1
580	20241002	095800	132790010	5320	5310	5320	5310	394
581	20241002	095700	130693940	5310	5350	5350	5300	5974
582	20241002	095600	98912900	5380	5370	5380	5370	2
583	20241002	095500	98902150	5350	5350	5350	5350	6
584	20241002	095400	98870050	5340	5340	5340	5340	0
585	20241002	095300	98870050	5340	5340	5340	5340	392
586	20241002	095200	96776770	5320	5320	5320	5320	49
587	20241002	095100	96516090	5310	5340	5340	5310	475
588	20241002	095000	93985040	5350	5350	5350	5350	30
589	20241002	094900	93824540	5350	5350	5350	5350	1
590	20241002	094800	93819190	5340	5340	5340	5340	173
591	20241002	094700	92895370	5340	5340	5340	5340	0
592	20241002	094600	92895370	5340	5340	5340	5340	6
593	20241002	094500	92863330	5340	5320	5340	5310	399
594	20241002	094400	90740680	5330	5330	5330	5300	4879
595	20241002	094300	64851830	5360	5360	5360	5360	0
596	20241002	094200	64851830	5360	5360	5360	5360	0
597	20241002	094100	64851830	5360	5330	5360	5330	1082
598	20241002	094000	59054770	5330	5330	5330	5330	21
599	20241002	093900	58942840	5320	5300	5320	5300	1787
600	20241002	093800	49459570	5300	5300	5300	5300	13
601	20241002	093700	49390670	5300	5300	5300	5300	51
602	20241002	093600	49120370	5300	5300	5300	5300	1
603	20241002	093500	49115070	5300	5290	5300	5290	51
604	20241002	093400	48845270	5300	5300	5300	5300	0
605	20241002	093300	48845270	5300	5300	5300	5300	0
606	20241002	093200	48845270	5300	5300	5300	5300	0
607	20241002	093100	48845270	5300	5300	5300	5300	2
608	20241002	093000	48834670	5280	5280	5280	5280	146
609	20241002	092900	48063790	5300	5300	5300	5300	40
610	20241002	092800	47851790	5290	5290	5290	5290	5
611	20241002	092700	47825340	5290	5290	5290	5290	0
612	20241002	092600	47825340	5290	5290	5290	5290	0
613	20241002	092500	47825340	5290	5290	5290	5290	5
614	20241002	092400	47798890	5300	5280	5300	5280	51
615	20241002	092300	47529590	5300	5300	5300	5300	0
616	20241002	092200	47529590	5300	5300	5300	5300	16
617	20241002	092100	47444790	5310	5310	5310	5310	46
618	20241002	092000	47200530	5290	5290	5290	5290	1979
619	20241002	091900	36731620	5290	5280	5290	5280	420
620	20241002	091800	34513810	5310	5310	5310	5310	1
621	20241002	091700	34508500	5300	5300	5300	5300	2
622	20241002	091600	34497900	5300	5300	5300	5300	4
623	20241002	091500	34476700	5300	5300	5300	5300	0
624	20241002	091400	34476700	5300	5300	5300	5300	200
625	20241002	091300	33416700	5270	5270	5270	5270	0
626	20241002	091200	33416700	5270	5270	5270	5270	48
627	20241002	091100	33163740	5300	5300	5300	5300	0
628	20241002	091000	33163740	5300	5300	5300	5300	3
629	20241002	090900	33147840	5270	5270	5270	5270	93
630	20241002	090800	32657730	5300	5300	5300	5300	0
631	20241002	090700	32657730	5300	5300	5300	5300	0
632	20241002	090600	32657730	5300	5300	5300	5300	50
633	20241002	090500	32392730	5300	5240	5300	5240	12
634	20241002	090400	32329740	5290	5260	5300	5180	1042
635	20241002	090300	26869680	5300	5300	5300	5250	2158
636	20241002	090200	15532950	5280	5300	5300	5280	1054
637	20241002	090100	9959210	5320	5320	5320	5320	0
638	20241002	090000	9959210	5320	5320	5320	5280	1876