KissMeData/030610/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191400	281510090	5590	5590	5590	5590	1947
3	20241015	191300	281510090	5590	5590	5590	5590	0
4	20241015	191200	281510090	5590	5590	5590	5590	0
5	20241015	191100	281510090	5590	5590	5590	5590	0
6	20241015	191000	281510090	5590	5590	5590	5590	0
7	20241015	190900	281510090	5590	5590	5590	5590	0
8	20241015	190800	281510090	5590	5590	5590	5590	0
9	20241015	190700	281510090	5590	5590	5590	5590	0
10	20241015	190600	281510090	5590	5590	5590	5590	0
11	20241015	190500	281510090	5590	5590	5590	5590	0
12	20241015	190400	281510090	5590	5590	5590	5590	0
13	20241015	190300	281510090	5590	5590	5590	5590	0
14	20241015	190200	281510090	5590	5590	5590	5590	0
15	20241015	190100	281510090	5590	5590	5590	5590	0
16	20241015	190000	281510090	5590	5590	5590	5590	0
17	20241015	185900	281510090	5590	5590	5590	5590	0
18	20241015	185800	281510090	5590	5590	5590	5590	0
19	20241015	185700	281510090	5590	5590	5590	5590	0
20	20241015	185600	281510090	5590	5590	5590	5590	0
21	20241015	185500	281510090	5590	5590	5590	5590	0
22	20241015	185400	281510090	5590	5590	5590	5590	0
23	20241015	185300	281510090	5590	5590	5590	5590	0
24	20241015	185200	281510090	5590	5590	5590	5590	0
25	20241015	185100	281510090	5590	5590	5590	5590	0
26	20241015	185000	281510090	5590	5590	5590	5590	0
27	20241015	184900	281510090	5590	5590	5590	5590	0
28	20241015	184800	281510090	5590	5590	5590	5590	0
29	20241015	184700	281510090	5590	5590	5590	5590	0
30	20241015	184600	281510090	5590	5590	5590	5590	0
31	20241015	184500	281510090	5590	5590	5590	5590	0
32	20241015	184400	281510090	5590	5590	5590	5590	1947
33	20241015	184300	281510090	5590	5590	5590	5590	0
34	20241015	184200	281510090	5590	5590	5590	5590	0
35	20241015	184100	281510090	5590	5590	5590	5590	0
36	20241015	184000	281510090	5590	5590	5590	5590	0
37	20241015	183900	281510090	5590	5590	5590	5590	0
38	20241015	183800	281510090	5590	5590	5590	5590	0
39	20241015	183700	281510090	5590	5590	5590	5590	0
40	20241015	183600	281510090	5590	5590	5590	5590	0
41	20241015	183500	281510090	5590	5590	5590	5590	0
42	20241015	183400	281510090	5590	5590	5590	5590	0
43	20241015	183300	281510090	5590	5590	5590	5590	0
44	20241015	183200	281510090	5590	5590	5590	5590	0
45	20241015	183100	281510090	5590	5590	5590	5590	0
46	20241015	183000	281510090	5590	5590	5590	5590	0
47	20241015	182900	281510090	5590	5590	5590	5590	0
48	20241015	182800	281510090	5590	5590	5590	5590	0
49	20241015	182700	281510090	5590	5590	5590	5590	0
50	20241015	182600	281510090	5590	5590	5590	5590	0
51	20241015	182500	281510090	5590	5590	5590	5590	0
52	20241015	182400	281510090	5590	5590	5590	5590	0
53	20241015	182300	281510090	5590	5590	5590	5590	0
54	20241015	182200	281510090	5590	5590	5590	5590	0
55	20241015	182100	281510090	5590	5590	5590	5590	0
56	20241015	182000	281510090	5590	5590	5590	5590	0
57	20241015	181900	281510090	5590	5590	5590	5590	0
58	20241015	181800	281510090	5590	5590	5590	5590	0
59	20241015	181700	281510090	5590	5590	5590	5590	0
60	20241015	181600	281510090	5590	5590	5590	5590	0
61	20241015	181500	281510090	5590	5590	5590	5590	0
62	20241015	181400	281510090	5590	5590	5590	5590	1947
63	20241015	181300	281510090	5590	5590	5590	5590	0
64	20241015	181200	281510090	5590	5590	5590	5590	0
65	20241015	181100	281510090	5590	5590	5590	5590	0
66	20241015	181000	281510090	5590	5590	5590	5590	0
67	20241015	180900	281510090	5590	5590	5590	5590	0
68	20241015	180800	281510090	5590	5590	5590	5590	0
69	20241015	180700	281510090	5590	5590	5590	5590	0
70	20241015	180600	281510090	5590	5590	5590	5590	0
71	20241015	180500	281510090	5590	5590	5590	5590	0
72	20241015	180400	281510090	5590	5590	5590	5590	0
73	20241015	180300	281510090	5590	5590	5590	5590	0
74	20241015	180200	281510090	5590	5590	5590	5590	0
75	20241015	180100	281510090	5590	5590	5590	5590	0
76	20241015	180000	281510090	5590	5590	5590	5590	0
77	20241015	175900	281510090	5590	5590	5590	5590	0
78	20241015	175800	281510090	5590	5590	5590	5590	0
79	20241015	175700	281510090	5590	5590	5590	5590	0
80	20241015	175600	281510090	5590	5590	5590	5590	0
81	20241015	175500	281510090	5590	5590	5590	5590	0
82	20241015	175400	281510090	5590	5590	5590	5590	0
83	20241015	175300	281510090	5590	5590	5590	5590	0
84	20241015	175200	281510090	5590	5590	5590	5590	0
85	20241015	175100	281510090	5590	5590	5590	5590	0
86	20241015	175000	281510090	5590	5590	5590	5590	0
87	20241015	174900	281510090	5590	5590	5590	5590	0
88	20241015	174800	281510090	5590	5590	5590	5590	0
89	20241015	174700	281510090	5590	5590	5590	5590	0
90	20241015	174600	281510090	5590	5590	5590	5590	0
91	20241015	174500	281510090	5590	5590	5590	5590	0
92	20241015	174400	281510090	5590	5590	5590	5590	1947
93	20241015	174300	281510090	5590	5590	5590	5590	0
94	20241015	174200	281510090	5590	5590	5590	5590	0
95	20241015	174100	281510090	5590	5590	5590	5590	0
96	20241015	174000	281510090	5590	5590	5590	5590	0
97	20241015	173900	281510090	5590	5590	5590	5590	0
98	20241015	173800	281510090	5590	5590	5590	5590	0
99	20241015	173700	281510090	5590	5590	5590	5590	0
100	20241015	173600	281510090	5590	5590	5590	5590	0
101	20241015	173500	281510090	5590	5590	5590	5590	0
102	20241015	173400	281510090	5590	5590	5590	5590	0
103	20241015	173300	281510090	5590	5590	5590	5590	0
104	20241015	173200	281510090	5590	5590	5590	5590	0
105	20241015	173100	281510090	5590	5590	5590	5590	0
106	20241015	173000	281510090	5590	5590	5590	5590	0
107	20241015	172900	281510090	5590	5590	5590	5590	0
108	20241015	172800	281510090	5590	5590	5590	5590	0
109	20241015	172700	281510090	5590	5590	5590	5590	0
110	20241015	172600	281510090	5590	5590	5590	5590	0
111	20241015	172500	281510090	5590	5590	5590	5590	0
112	20241015	172400	281510090	5590	5590	5590	5590	0
113	20241015	172300	281510090	5590	5590	5590	5590	0
114	20241015	172200	281510090	5590	5590	5590	5590	0
115	20241015	172100	281510090	5590	5590	5590	5590	0
116	20241015	172000	281510090	5590	5590	5590	5590	0
117	20241015	171900	281510090	5590	5590	5590	5590	0
118	20241015	171800	281510090	5590	5590	5590	5590	0
119	20241015	171700	281510090	5590	5590	5590	5590	0
120	20241015	171600	281510090	5590	5590	5590	5590	0
121	20241015	171500	281510090	5590	5590	5590	5590	0
122	20241015	171400	281510090	5590	5590	5590	5590	1947
123	20241015	171300	281510090	5590	5590	5590	5590	0
124	20241015	171200	281510090	5590	5590	5590	5590	0
125	20241015	171100	281510090	5590	5590	5590	5590	0
126	20241015	171000	281510090	5590	5590	5590	5590	0
127	20241015	170900	281510090	5590	5590	5590	5590	0
128	20241015	170800	281510090	5590	5590	5590	5590	0
129	20241015	170700	281510090	5590	5590	5590	5590	0
130	20241015	170600	281510090	5590	5590	5590	5590	0
131	20241015	170500	281510090	5590	5590	5590	5590	0
132	20241015	170400	281510090	5590	5590	5590	5590	0
133	20241015	170300	281510090	5590	5590	5590	5590	0
134	20241015	170200	281510090	5590	5590	5590	5590	0
135	20241015	170100	281510090	5590	5590	5590	5590	0
136	20241015	170000	281510090	5590	5590	5590	5590	0
137	20241015	165900	281510090	5590	5590	5590	5590	0
138	20241015	165800	281510090	5590	5590	5590	5590	0
139	20241015	165700	281510090	5590	5590	5590	5590	0
140	20241015	165600	281510090	5590	5590	5590	5590	0
141	20241015	165500	281510090	5590	5590	5590	5590	0
142	20241015	165400	281510090	5590	5590	5590	5590	0
143	20241015	165300	281510090	5590	5590	5590	5590	0
144	20241015	165200	281510090	5590	5590	5590	5590	0
145	20241015	165100	281510090	5590	5590	5590	5590	0
146	20241015	165000	281510090	5590	5590	5590	5590	0
147	20241015	164900	281510090	5590	5590	5590	5590	0
148	20241015	164800	281510090	5590	5590	5590	5590	0
149	20241015	164700	281510090	5590	5590	5590	5590	0
150	20241015	164600	281510090	5590	5590	5590	5590	0
151	20241015	164500	281510090	5590	5590	5590	5590	0
152	20241015	164400	281510090	5590	5590	5590	5590	1947
153	20241015	164300	281510090	5590	5590	5590	5590	0
154	20241015	164200	281510090	5590	5590	5590	5590	0
155	20241015	164100	281510090	5590	5590	5590	5590	0
156	20241015	164000	281510090	5590	5590	5590	5590	0
157	20241015	163900	281510090	5590	5590	5590	5590	0
158	20241015	163800	281510090	5590	5590	5590	5590	0
159	20241015	163700	281510090	5590	5590	5590	5590	0
160	20241015	163600	281510090	5590	5590	5590	5590	0
161	20241015	163500	281510090	5590	5590	5590	5590	0
162	20241015	163400	281510090	5590	5590	5590	5590	0
163	20241015	163300	281510090	5590	5590	5590	5590	0
164	20241015	163200	281510090	5590	5590	5590	5590	0
165	20241015	163100	281510090	5590	5590	5590	5590	0
166	20241015	163000	281510090	5590	5590	5590	5590	0
167	20241015	162900	281510090	5590	5590	5590	5590	0
168	20241015	162800	281510090	5590	5590	5590	5590	0
169	20241015	162700	281510090	5590	5590	5590	5590	0
170	20241015	162600	281510090	5590	5590	5590	5590	0
171	20241015	162500	281510090	5590	5590	5590	5590	0
172	20241015	162400	281510090	5590	5590	5590	5590	0
173	20241015	162300	281510090	5590	5590	5590	5590	0
174	20241015	162200	281510090	5590	5590	5590	5590	0
175	20241015	162100	281510090	5590	5590	5590	5590	0
176	20241015	162000	281510090	5590	5590	5590	5590	0
177	20241015	161900	281510090	5590	5590	5590	5590	0
178	20241015	161800	281510090	5590	5590	5590	5590	0
179	20241015	161700	281510090	5590	5590	5590	5590	0
180	20241015	161600	281510090	5590	5590	5590	5590	0
181	20241015	161500	281510090	5590	5590	5590	5590	0
182	20241015	161400	281510090	5590	5590	5590	5590	1947
183	20241015	161300	281510090	5590	5590	5590	5590	0
184	20241015	161200	281510090	5590	5590	5590	5590	0
185	20241015	161100	281510090	5590	5590	5590	5590	0
186	20241015	161000	281510090	5590	5590	5590	5590	0
187	20241015	160900	281510090	5590	5590	5590	5590	0
188	20241015	160800	281510090	5590	5590	5590	5590	0
189	20241015	160700	281510090	5590	5590	5590	5590	0
190	20241015	160600	281510090	5590	5590	5590	5590	0
191	20241015	160500	281510090	5590	5590	5590	5590	0
192	20241015	160400	281510090	5590	5590	5590	5590	0
193	20241015	160300	281510090	5590	5590	5590	5590	0
194	20241015	160200	281510090	5590	5590	5590	5590	0
195	20241015	160100	281510090	5590	5590	5590	5590	0
196	20241015	160000	281510090	5590	5590	5590	5590	0
197	20241015	155900	281510090	5590	5590	5590	5590	0
198	20241015	155800	281510090	5590	5590	5590	5590	0
199	20241015	155700	281510090	5590	5590	5590	5590	0
200	20241015	155600	281510090	5590	5590	5590	5590	0
201	20241015	155500	281510090	5590	5590	5590	5590	0
202	20241015	155400	281510090	5590	5590	5590	5590	0
203	20241015	155300	281510090	5590	5590	5590	5590	0
204	20241015	155200	281510090	5590	5590	5590	5590	0
205	20241015	155100	281510090	5590	5590	5590	5590	0
206	20241015	155000	281510090	5590	5590	5590	5590	0
207	20241015	154900	281510090	5590	5590	5590	5590	0
208	20241015	154800	281510090	5590	5590	5590	5590	0
209	20241015	154700	281510090	5590	5590	5590	5590	0
210	20241015	154600	281510090	5590	5590	5590	5590	0
211	20241015	154500	281510090	5590	5590	5590	5590	0
212	20241015	154400	281510090	5590	5590	5590	5590	1947
213	20241015	154300	281510090	5590	5590	5590	5590	0
214	20241015	154200	281510090	5590	5590	5590	5590	0
215	20241015	154100	281510090	5590	5590	5590	5590	0
216	20241015	154000	281510090	5590	5590	5590	5590	0
217	20241015	153900	281510090	5590	5590	5590	5590	0
218	20241015	153800	281510090	5590	5590	5590	5590	0
219	20241015	153700	281510090	5590	5590	5590	5590	0
220	20241015	153600	281510090	5590	5590	5590	5590	0
221	20241015	153500	281510090	5590	5590	5590	5590	0
222	20241015	153400	281510090	5590	5590	5590	5590	0
223	20241015	153300	281510090	5590	5590	5590	5590	0
224	20241015	153200	281510090	5590	5590	5590	5590	0
225	20241015	153100	281510090	5590	5590	5590	5590	0
226	20241015	153000	281510090	5590	5590	5590	5590	1947
227	20241015	152900	270626360	5580	5580	5580	5580	0
228	20241015	152800	270626360	5580	5580	5580	5580	0
229	20241015	152700	270626360	5580	5580	5580	5580	0
230	20241015	152600	270626360	5580	5580	5580	5580	0
231	20241015	152500	270626360	5580	5580	5580	5580	0
232	20241015	152400	270626360	5580	5580	5580	5580	0
233	20241015	152300	270626360	5580	5580	5580	5580	0
234	20241015	152200	270626360	5580	5580	5580	5580	0
235	20241015	152100	270626360	5580	5580	5580	5580	0
236	20241015	152000	270626360	5580	5580	5580	5580	0
237	20241015	151900	270626360	5580	5580	5580	5580	2
238	20241015	151800	270615200	5590	5590	5590	5590	23
239	20241015	151700	270486630	5590	5600	5600	5580	360
240	20241015	151600	268474300	5590	5590	5590	5590	116
241	20241015	151500	267825860	5590	5590	5590	5580	219
242	20241015	151400	266601690	5590	5590	5590	5590	4
243	20241015	151300	266579330	5590	5590	5590	5580	15
244	20241015	151200	266495520	5590	5590	5590	5590	5
245	20241015	151100	266467570	5590	5590	5590	5580	121
246	20241015	151000	265791220	5590	5590	5590	5590	6
247	20241015	150900	265757680	5590	5590	5590	5580	65
248	20241015	150800	265394370	5590	5590	5590	5590	11
249	20241015	150700	265332880	5590	5590	5590	5580	10
250	20241015	150600	265277020	5590	5590	5590	5590	10
251	20241015	150500	265221120	5580	5590	5590	5580	11
252	20241015	150400	265159670	5580	5580	5580	5580	5
253	20241015	150300	265131770	5580	5580	5580	5570	10
254	20241015	150200	265076010	5580	5580	5580	5580	99
255	20241015	150100	264523590	5570	5580	5580	5570	11
256	20241015	150000	264462250	5580	5580	5580	5580	7
257	20241015	145900	264423190	5570	5580	5580	5570	14
258	20241015	145800	264345120	5580	5580	5580	5580	7
259	20241015	145700	264306060	5570	5570	5580	5570	20
260	20241015	145600	264194590	5580	5570	5580	5570	11
261	20241015	145500	264133250	5580	5580	5580	5580	87
262	20241015	145400	263647790	5580	5570	5580	5570	115
263	20241015	145300	263007130	5580	5580	5580	5580	6
264	20241015	145200	262973650	5580	5580	5580	5570	12
265	20241015	145100	262906730	5580	5580	5580	5580	5
266	20241015	145000	262878830	5580	5580	5580	5570	214
267	20241015	144900	261684750	5580	5580	5580	5580	9
268	20241015	144800	261634530	5580	5580	5580	5570	1007
269	20241015	144700	256015510	5580	5580	5580	5570	20
270	20241015	144600	255904010	5580	5580	5580	5570	10
271	20241015	144500	255848250	5580	5580	5580	5580	176
272	20241015	144400	254866170	5580	5580	5580	5570	8
273	20241015	144300	254821570	5580	5580	5580	5570	19
274	20241015	144200	254715650	5580	5580	5580	5570	16
275	20241015	144100	254626410	5580	5580	5580	5580	3
276	20241015	144000	254609670	5580	5580	5580	5570	13
277	20241015	143900	254537170	5570	5580	5580	5570	7
278	20241015	143800	254498120	5570	5570	5580	5570	149
279	20241015	143700	253668110	5580	5580	5580	5580	60
280	20241015	143600	253333310	5580	5580	5580	5570	13
281	20241015	143500	253260810	5580	5570	5580	5570	384
282	20241015	143400	251121870	5580	5580	5580	5580	7
283	20241015	143300	251082810	5580	5570	5580	5570	15
284	20241015	143200	250999150	5580	5580	5580	5580	4
285	20241015	143100	250976830	5580	5570	5580	5570	215
286	20241015	143000	249777190	5580	5580	5580	5580	59
287	20241015	142900	249447970	5580	5580	5580	5570	35
288	20241015	142800	249252960	5580	5580	5580	5580	6
289	20241015	142700	249219480	5580	5580	5580	5570	10
290	20241015	142600	249163720	5580	5580	5580	5580	11
291	20241015	142500	249102340	5570	5580	5580	5570	37
292	20241015	142400	248896170	5580	5580	5580	5580	8
293	20241015	142300	248851530	5580	5580	5580	5570	71
294	20241015	142200	248455390	5580	5580	5580	5580	5
295	20241015	142100	248427490	5580	5580	5580	5570	13
296	20241015	142000	248354990	5580	5580	5580	5580	47
297	20241015	141900	248092730	5580	5570	5580	5560	6936
298	20241015	141800	209459240	5570	5570	5570	5560	8
299	20241015	141700	209414700	5570	5570	5570	5560	13
300	20241015	141600	209342330	5570	5570	5570	5570	9
301	20241015	141500	209292200	5560	5570	5570	5560	8
302	20241015	141400	209247680	5570	5560	5570	5560	12
303	20241015	141300	209180880	5570	5570	5570	5570	7
304	20241015	141200	209141890	5570	5560	5570	5560	18
305	20241015	141100	209041670	5570	5570	5570	5570	479
306	20241015	141000	206373640	5570	5570	5570	5560	72
307	20241015	140900	205972860	5560	5570	5570	5560	48
308	20241015	140800	205705880	5570	5560	5570	5560	8
309	20241015	140700	205661360	5570	5570	5570	5570	8
310	20241015	140600	205616800	5570	5560	5570	5560	8
311	20241015	140500	205572280	5570	5570	5570	5570	53
312	20241015	140400	205277070	5570	5570	5570	5560	12
313	20241015	140300	205210270	5570	5570	5570	5570	7
314	20241015	140200	205171280	5560	5570	5570	5560	12
315	20241015	140100	205104480	5570	5570	5570	5570	56
316	20241015	140000	204792560	5570	5570	5570	5560	57
317	20241015	135900	204475110	5570	5570	5570	5570	5
318	20241015	135800	204447260	5570	5570	5570	5560	13
319	20241015	135700	204374890	5570	5560	5570	5560	19
320	20241015	135600	204269160	5560	5570	5570	5560	10
321	20241015	135500	204213500	5570	5570	5570	5570	56
322	20241015	135400	203901580	5570	5570	5570	5560	20
323	20241015	135300	203790220	5570	5560	5570	5560	10
324	20241015	135200	203734560	5570	5570	5570	5570	10
325	20241015	135100	203678860	5570	5560	5570	5560	11
326	20241015	135000	203617630	5570	5570	5570	5570	59
327	20241015	134900	203289000	5570	5570	5570	5560	23
328	20241015	134800	203161060	5570	5570	5570	5570	8
329	20241015	134700	203116500	5570	5570	5570	5560	9
330	20241015	134600	203066410	5570	5570	5570	5570	9
331	20241015	134500	203016280	5570	5570	5570	5560	68
332	20241015	134400	202637560	5570	5570	5570	5570	6
333	20241015	134300	202604140	5570	5570	5570	5560	9
334	20241015	134200	202554050	5570	5570	5570	5570	4
335	20241015	134100	202531770	5570	5570	5570	5570	7
336	20241015	134000	202492780	5570	5570	5570	5570	3
337	20241015	133900	202476070	5570	5570	5570	5560	517
338	20241015	133800	199601480	5570	5570	5570	5570	6
339	20241015	133700	199568060	5570	5570	5570	5570	10
340	20241015	133600	199512360	5570	5570	5570	5570	5
341	20241015	133500	199484510	5570	5570	5570	5570	4
342	20241015	133400	199462230	5570	5560	5570	5560	408
343	20241015	133300	197193670	5570	5560	5570	5560	15
344	20241015	133200	197110210	5570	5570	5570	5560	28
345	20241015	133100	196954400	5570	5570	5570	5570	5
346	20241015	133000	196926550	5560	5570	5570	5560	146
347	20241015	132900	196114130	5570	5570	5570	5570	5
348	20241015	132800	196086280	5570	5570	5570	5570	4
349	20241015	132700	196064000	5570	5570	5570	5570	8
350	20241015	132600	196019440	5570	5570	5570	5570	5
351	20241015	132500	195991590	5570	5570	5570	5570	10
352	20241015	132400	195935890	5570	5570	5570	5560	57
353	20241015	132300	195618900	5570	5570	5570	5570	10
354	20241015	132200	195563200	5570	5570	5570	5570	4
355	20241015	132100	195540920	5570	5560	5570	5560	22
356	20241015	132000	195418580	5560	5570	5570	5560	1005
357	20241015	131900	189830730	5570	5560	5570	5560	211
358	20241015	131800	188657540	5560	5560	5560	5560	0
359	20241015	131700	188657540	5560	5560	5560	5560	0
360	20241015	131600	188657540	5560	5560	5560	5560	1
361	20241015	131500	188651980	5560	5570	5570	5560	108
362	20241015	131400	188051020	5560	5560	5560	5560	0
363	20241015	131300	188051020	5560	5560	5560	5560	0
364	20241015	131200	188051020	5560	5560	5560	5560	0
365	20241015	131100	188051020	5560	5560	5560	5560	5
366	20241015	131000	188023220	5570	5570	5570	5570	42
367	20241015	130900	187789280	5570	5570	5570	5570	0
368	20241015	130800	187789280	5570	5570	5570	5570	0
369	20241015	130700	187789280	5570	5570	5570	5570	0
370	20241015	130600	187789280	5570	5570	5570	5570	0
371	20241015	130500	187789280	5570	5570	5570	5570	0
372	20241015	130400	187789280	5570	5570	5570	5570	2
373	20241015	130300	187778140	5560	5560	5560	5560	5
374	20241015	130200	187750340	5560	5560	5560	5560	0
375	20241015	130100	187750340	5560	5560	5560	5560	0
376	20241015	130000	187750340	5560	5560	5560	5560	0
377	20241015	125900	187750340	5560	5560	5560	5560	0
378	20241015	125800	187750340	5560	5570	5570	5560	858
379	20241015	125700	182979830	5570	5570	5570	5570	0
380	20241015	125600	182979830	5570	5570	5570	5570	0
381	20241015	125500	182979830	5570	5570	5570	5570	0
382	20241015	125400	182979830	5570	5570	5570	5570	0
383	20241015	125300	182979830	5570	5570	5570	5570	0
384	20241015	125200	182979830	5570	5570	5570	5570	0
385	20241015	125100	182979830	5570	5570	5570	5570	0
386	20241015	125000	182979830	5570	5570	5570	5570	0
387	20241015	124900	182979830	5570	5570	5570	5570	32
388	20241015	124800	182801590	5560	5560	5560	5560	0
389	20241015	124700	182801590	5560	5560	5560	5560	0
390	20241015	124600	182801590	5560	5560	5560	5560	0
391	20241015	124500	182801590	5560	5560	5560	5560	121
392	20241015	124400	182128830	5560	5570	5570	5560	330
393	20241015	124300	180291730	5560	5560	5560	5560	0
394	20241015	124200	180291730	5560	5560	5560	5560	0
395	20241015	124100	180291730	5560	5560	5560	5560	0
396	20241015	124000	180291730	5560	5560	5560	5560	0
397	20241015	123900	180291730	5560	5560	5560	5560	0
398	20241015	123800	180291730	5560	5560	5560	5560	0
399	20241015	123700	180291730	5560	5560	5560	5560	5
400	20241015	123600	180263930	5560	5560	5560	5560	0
401	20241015	123500	180263930	5560	5560	5560	5560	10
402	20241015	123400	180208330	5570	5570	5570	5570	45
403	20241015	123300	179957680	5560	5560	5560	5560	100
404	20241015	123200	179401680	5570	5570	5570	5570	97
405	20241015	123100	178861390	5570	5570	5570	5570	22
406	20241015	123000	178738850	5570	5570	5570	5570	0
407	20241015	122900	178738850	5570	5570	5570	5570	51
408	20241015	122800	178454780	5560	5560	5560	5560	0
409	20241015	122700	178454780	5560	5560	5560	5560	0
410	20241015	122600	178454780	5560	5560	5560	5560	0
411	20241015	122500	178454780	5560	5560	5560	5560	0
412	20241015	122400	178454780	5560	5560	5560	5560	0
413	20241015	122300	178454780	5560	5560	5560	5560	0
414	20241015	122200	178454780	5560	5560	5560	5560	150
415	20241015	122100	177620780	5560	5560	5560	5560	0
416	20241015	122000	177620780	5560	5560	5560	5560	70
417	20241015	121900	177231580	5570	5570	5570	5570	62
418	20241015	121800	176886240	5560	5560	5560	5560	0
419	20241015	121700	176886240	5560	5560	5560	5560	0
420	20241015	121600	176886240	5560	5560	5560	5560	726
421	20241015	121500	172849680	5560	5560	5560	5560	0
422	20241015	121400	172849680	5560	5560	5560	5560	1025
423	20241015	121300	167150680	5560	5560	5560	5560	2
424	20241015	121200	167139560	5570	5570	5570	5570	91
425	20241015	121100	166632690	5570	5570	5570	5570	0
426	20241015	121000	166632690	5570	5570	5570	5570	0
427	20241015	120900	166632690	5570	5570	5570	5570	66
428	20241015	120800	166265070	5560	5560	5560	5560	0
429	20241015	120700	166265070	5560	5560	5560	5560	3
430	20241015	120600	166248390	5560	5560	5560	5560	16
431	20241015	120500	166159430	5570	5570	5570	5570	0
432	20241015	120400	166159430	5570	5570	5570	5570	67
433	20241015	120300	165786240	5560	5560	5560	5560	0
434	20241015	120200	165786240	5560	5560	5560	5560	0
435	20241015	120100	165786240	5560	5560	5560	5560	0
436	20241015	120000	165786240	5560	5560	5560	5560	22
437	20241015	115900	165663920	5570	5570	5570	5570	65
438	20241015	115800	165301870	5570	5570	5570	5570	10
439	20241015	115700	165246170	5570	5570	5570	5570	0
440	20241015	115600	165246170	5570	5570	5570	5570	0
441	20241015	115500	165246170	5570	5570	5570	5570	0
442	20241015	115400	165246170	5570	5570	5570	5570	59
443	20241015	115300	164917540	5570	5570	5570	5570	0
444	20241015	115200	164917540	5570	5570	5570	5570	0
445	20241015	115100	164917540	5570	5570	5570	5570	0
446	20241015	115000	164917540	5570	5570	5570	5570	0
447	20241015	114900	164917540	5570	5570	5570	5570	0
448	20241015	114800	164917540	5570	5570	5570	5570	5
449	20241015	114700	164889690	5570	5570	5570	5570	0
450	20241015	114600	164889690	5570	5570	5570	5570	0
451	20241015	114500	164889690	5570	5570	5570	5570	0
452	20241015	114400	164889690	5570	5570	5570	5570	48
453	20241015	114300	164622330	5560	5560	5560	5560	0
454	20241015	114200	164622330	5560	5560	5560	5560	10
455	20241015	114100	164566730	5560	5560	5560	5560	10
456	20241015	114000	164511130	5560	5570	5570	5560	2
457	20241015	113900	164500000	5570	5570	5570	5570	38
458	20241015	113800	164288340	5560	5560	5560	5560	0
459	20241015	113700	164288340	5560	5560	5560	5560	0
460	20241015	113600	164288340	5560	5560	5560	5560	0
461	20241015	113500	164288340	5560	5560	5560	5560	4
462	20241015	113400	164266100	5560	5560	5560	5560	817
463	20241015	113300	159723580	5550	5550	5550	5550	0
464	20241015	113200	159723580	5550	5550	5550	5550	0
465	20241015	113100	159723580	5550	5550	5550	5550	0
466	20241015	113000	159723580	5550	5550	5550	5550	0
467	20241015	112900	159723580	5550	5550	5550	5550	0
468	20241015	112800	159723580	5550	5550	5550	5550	0
469	20241015	112700	159723580	5550	5550	5550	5550	0
470	20241015	112600	159723580	5550	5550	5550	5550	0
471	20241015	112500	159723580	5550	5560	5560	5550	193
472	20241015	112400	158651900	5560	5560	5560	5560	50
473	20241015	112300	158373900	5560	5560	5560	5560	250
474	20241015	112200	156983900	5560	5560	5560	5560	0
475	20241015	112100	156983900	5560	5560	5560	5560	0
476	20241015	112000	156983900	5560	5560	5560	5560	0
477	20241015	111900	156983900	5560	5560	5560	5560	0
478	20241015	111800	156983900	5560	5560	5560	5560	0
479	20241015	111700	156983900	5560	5560	5560	5560	292
480	20241015	111600	155360380	5560	5560	5560	5560	0
481	20241015	111500	155360380	5560	5560	5560	5560	463
482	20241015	111400	152786100	5570	5570	5570	5570	67
483	20241015	111300	152412910	5560	5560	5560	5560	100
484	20241015	111200	151856910	5560	5570	5570	5560	11
485	20241015	111100	151795740	5560	5560	5560	5560	155
486	20241015	111000	150933940	5570	5570	5570	5570	0
487	20241015	110900	150933940	5570	5570	5570	5570	82
488	20241015	110800	150477200	5570	5570	5570	5570	0
489	20241015	110700	150477200	5570	5570	5570	5570	538
490	20241015	110600	147480540	5560	5560	5560	5560	0
491	20241015	110500	147480540	5560	5560	5560	5560	1
492	20241015	110400	147474980	5570	5560	5570	5560	148
493	20241015	110300	146650880	5560	5560	5560	5560	0
494	20241015	110200	146650880	5560	5560	5560	5560	427
495	20241015	110100	144276760	5560	5560	5560	5560	55
496	20241015	110000	143970960	5560	5560	5560	5560	0
497	20241015	105900	143970960	5560	5560	5560	5560	108
498	20241015	105800	143370480	5550	5550	5550	5550	0
499	20241015	105700	143370480	5550	5550	5550	5550	0
500	20241015	105600	143370480	5550	5550	5550	5550	0
501	20241015	105500	143370480	5550	5550	5550	5550	0
502	20241015	105400	143370480	5550	5550	5550	5550	0
503	20241015	105300	143370480	5550	5550	5550	5550	0
504	20241015	105200	143370480	5550	5550	5550	5550	0
505	20241015	105100	143370480	5550	5550	5550	5550	0
506	20241015	105000	143370480	5550	5550	5550	5550	0
507	20241015	104900	143370480	5550	5550	5550	5550	0
508	20241015	104800	143370480	5550	5550	5550	5550	0
509	20241015	104700	143370480	5550	5550	5550	5550	0
510	20241015	104600	143370480	5550	5550	5550	5550	0
511	20241015	104500	143370480	5550	5550	5550	5550	527
512	20241015	104400	140445630	5550	5560	5560	5550	645
513	20241015	104300	136864650	5560	5560	5560	5560	0
514	20241015	104200	136864650	5560	5560	5560	5560	0
515	20241015	104100	136864650	5560	5560	5560	5560	0
516	20241015	104000	136864650	5560	5560	5560	5560	19
517	20241015	103900	136759010	5560	5560	5560	5560	115
518	20241015	103800	136119610	5550	5550	5550	5550	0
519	20241015	103700	136119610	5550	5550	5550	5550	1
520	20241015	103600	136114060	5550	5550	5550	5550	0
521	20241015	103500	136114060	5550	5550	5550	5550	0
522	20241015	103400	136114060	5550	5550	5550	5550	1
523	20241015	103300	136108510	5540	5540	5540	5540	115
524	20241015	103200	135471410	5540	5540	5540	5540	0
525	20241015	103100	135471410	5540	5540	5540	5540	0
526	20241015	103000	135471410	5540	5540	5540	5540	0
527	20241015	102900	135471410	5540	5540	5540	5540	0
528	20241015	102800	135471410	5540	5540	5540	5540	99
529	20241015	102700	134922950	5540	5540	5540	5540	0
530	20241015	102600	134922950	5540	5530	5540	5530	101
531	20241015	102500	134364410	5530	5530	5530	5530	690
532	20241015	102400	130548710	5520	5520	5520	5520	10
533	20241015	102300	130493510	5530	5530	5530	5530	0
534	20241015	102200	130493510	5530	5530	5530	5530	19
535	20241015	102100	130388440	5520	5520	5520	5520	0
536	20241015	102000	130388440	5520	5520	5520	5520	0
537	20241015	101900	130388440	5520	5520	5520	5520	0
538	20241015	101800	130388440	5520	5520	5520	5520	0
539	20241015	101700	130388440	5520	5520	5520	5520	5
540	20241015	101600	130360840	5520	5520	5520	5520	0
541	20241015	101500	130360840	5520	5520	5520	5520	566
542	20241015	101400	127236520	5520	5520	5520	5520	160
543	20241015	101300	126353320	5530	5530	5530	5530	1
544	20241015	101200	126347790	5520	5520	5520	5520	0
545	20241015	101100	126347790	5520	5520	5520	5520	0
546	20241015	101000	126347790	5520	5520	5520	5520	0
547	20241015	100900	126347790	5520	5520	5520	5520	436
548	20241015	100800	123941070	5520	5520	5520	5520	0
549	20241015	100700	123941070	5520	5520	5520	5520	165
550	20241015	100600	123030270	5530	5510	5530	5510	414
551	20241015	100500	120740870	5520	5520	5520	5520	4500
552	20241015	100400	95900870	5520	5520	5520	5520	0
553	20241015	100300	95900870	5520	5540	5540	5520	9
554	20241015	100200	95851170	5520	5520	5520	5520	0
555	20241015	100100	95851170	5520	5520	5520	5520	3500
556	20241015	100000	76531170	5520	5520	5520	5520	0
557	20241015	095900	76531170	5520	5520	5520	5520	1
558	20241015	095800	76525650	5530	5530	5530	5530	0
559	20241015	095700	76525650	5530	5530	5530	5530	832
560	20241015	095600	71924690	5540	5530	5540	5530	1220
561	20241015	095500	65178070	5540	5540	5540	5540	0
562	20241015	095400	65178070	5540	5540	5540	5540	0
563	20241015	095300	65178070	5540	5540	5540	5540	13
564	20241015	095200	65106050	5530	5530	5530	5530	114
565	20241015	095100	64475630	5540	5540	5540	5540	0
566	20241015	095000	64475630	5540	5540	5540	5540	96
567	20241015	094900	63943790	5530	5530	5530	5530	0
568	20241015	094800	63943790	5530	5530	5530	5530	0
569	20241015	094700	63943790	5530	5530	5530	5530	0
570	20241015	094600	63943790	5530	5530	5530	5530	0
571	20241015	094500	63943790	5530	5530	5530	5530	1
572	20241015	094400	63938260	5530	5540	5540	5530	4019
573	20241015	094300	41713000	5540	5540	5540	5540	13
574	20241015	094200	41640980	5530	5530	5530	5530	216
575	20241015	094100	40446500	5540	5540	5540	5540	0
576	20241015	094000	40446500	5540	5540	5540	5540	0
577	20241015	093900	40446500	5540	5540	5540	5540	396
578	20241015	093800	38252660	5540	5540	5540	5540	52
579	20241015	093700	37964580	5540	5540	5540	5540	0
580	20241015	093600	37964580	5540	5540	5540	5540	0
581	20241015	093500	37964580	5540	5540	5540	5540	1
582	20241015	093400	37959040	5540	5540	5540	5540	7
583	20241015	093300	37920260	5540	5540	5540	5540	95
584	20241015	093200	37393960	5540	5540	5540	5540	1
585	20241015	093100	37388420	5550	5550	5550	5550	0
586	20241015	093000	37388420	5550	5550	5550	5550	1
587	20241015	092900	37382870	5560	5560	5560	5560	0
588	20241015	092800	37382870	5560	5560	5560	5560	0
589	20241015	092700	37382870	5560	5560	5560	5560	130
590	20241015	092600	36660070	5560	5560	5560	5560	20
591	20241015	092500	36548870	5560	5560	5560	5560	0
592	20241015	092400	36548870	5560	5560	5570	5560	453
593	20241015	092300	34030100	5560	5540	5560	5540	271
594	20241015	092200	32527880	5540	5540	5540	5540	20
595	20241015	092100	32417080	5540	5540	5540	5540	1000
596	20241015	092000	26877080	5530	5530	5530	5530	0
597	20241015	091900	26877080	5530	5530	5530	5530	110
598	20241015	091800	26268780	5540	5540	5540	5540	1
599	20241015	091700	26263240	5520	5520	5520	5520	0
600	20241015	091600	26263240	5520	5520	5520	5520	0
601	20241015	091500	26263240	5520	5520	5520	5520	120
602	20241015	091400	25600840	5520	5520	5520	5520	0
603	20241015	091300	25600840	5520	5520	5520	5520	2011
604	20241015	091200	14500120	5520	5530	5570	5520	623
605	20241015	091100	11053110	5520	5530	5530	5510	1030
606	20241015	091000	5375900	5540	5540	5540	5530	67
607	20241015	090900	5004980	5550	5560	5560	5540	85
608	20241015	090800	4533890	5560	5560	5560	5560	0
609	20241015	090700	4533890	5560	5560	5560	5560	1
610	20241015	090600	4528330	5570	5570	5570	5570	0
611	20241015	090500	4528330	5570	5530	5570	5530	151
612	20241015	090400	3693260	5530	5530	5530	5530	87
613	20241015	090300	3212150	5520	5520	5520	5520	0
614	20241015	090200	3212150	5520	5510	5580	5510	143
615	20241015	090100	2423130	5510	5510	5510	5510	156
616	20241015	090000	1563570	5510	5530	5530	5510	283