KissMeData/045520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193000	23784630	5370	5370	5370	5370	55
3	20241015	192900	23784630	5370	5370	5370	5370	0
4	20241015	192800	23784630	5370	5370	5370	5370	0
5	20241015	192700	23784630	5370	5370	5370	5370	0
6	20241015	192600	23784630	5370	5370	5370	5370	0
7	20241015	192500	23784630	5370	5370	5370	5370	0
8	20241015	192400	23784630	5370	5370	5370	5370	0
9	20241015	192300	23784630	5370	5370	5370	5370	0
10	20241015	192200	23784630	5370	5370	5370	5370	0
11	20241015	192100	23784630	5370	5370	5370	5370	0
12	20241015	192000	23784630	5370	5370	5370	5370	0
13	20241015	191900	23784630	5370	5370	5370	5370	0
14	20241015	191800	23784630	5370	5370	5370	5370	0
15	20241015	191700	23784630	5370	5370	5370	5370	0
16	20241015	191600	23784630	5370	5370	5370	5370	0
17	20241015	191500	23784630	5370	5370	5370	5370	0
18	20241015	191400	23784630	5370	5370	5370	5370	0
19	20241015	191300	23784630	5370	5370	5370	5370	0
20	20241015	191200	23784630	5370	5370	5370	5370	0
21	20241015	191100	23784630	5370	5370	5370	5370	0
22	20241015	191000	23784630	5370	5370	5370	5370	0
23	20241015	190900	23784630	5370	5370	5370	5370	0
24	20241015	190800	23784630	5370	5370	5370	5370	0
25	20241015	190700	23784630	5370	5370	5370	5370	0
26	20241015	190600	23784630	5370	5370	5370	5370	0
27	20241015	190500	23784630	5370	5370	5370	5370	0
28	20241015	190400	23784630	5370	5370	5370	5370	0
29	20241015	190300	23784630	5370	5370	5370	5370	0
30	20241015	190200	23784630	5370	5370	5370	5370	0
31	20241015	190100	23784630	5370	5370	5370	5370	0
32	20241015	190000	23784630	5370	5370	5370	5370	55
33	20241015	185900	23784630	5370	5370	5370	5370	0
34	20241015	185800	23784630	5370	5370	5370	5370	0
35	20241015	185700	23784630	5370	5370	5370	5370	0
36	20241015	185600	23784630	5370	5370	5370	5370	0
37	20241015	185500	23784630	5370	5370	5370	5370	0
38	20241015	185400	23784630	5370	5370	5370	5370	0
39	20241015	185300	23784630	5370	5370	5370	5370	0
40	20241015	185200	23784630	5370	5370	5370	5370	0
41	20241015	185100	23784630	5370	5370	5370	5370	0
42	20241015	185000	23784630	5370	5370	5370	5370	0
43	20241015	184900	23784630	5370	5370	5370	5370	0
44	20241015	184800	23784630	5370	5370	5370	5370	0
45	20241015	184700	23784630	5370	5370	5370	5370	0
46	20241015	184600	23784630	5370	5370	5370	5370	0
47	20241015	184500	23784630	5370	5370	5370	5370	0
48	20241015	184400	23784630	5370	5370	5370	5370	0
49	20241015	184300	23784630	5370	5370	5370	5370	0
50	20241015	184200	23784630	5370	5370	5370	5370	0
51	20241015	184100	23784630	5370	5370	5370	5370	0
52	20241015	184000	23784630	5370	5370	5370	5370	0
53	20241015	183900	23784630	5370	5370	5370	5370	0
54	20241015	183800	23784630	5370	5370	5370	5370	0
55	20241015	183700	23784630	5370	5370	5370	5370	0
56	20241015	183600	23784630	5370	5370	5370	5370	0
57	20241015	183500	23784630	5370	5370	5370	5370	0
58	20241015	183400	23784630	5370	5370	5370	5370	0
59	20241015	183300	23784630	5370	5370	5370	5370	0
60	20241015	183200	23784630	5370	5370	5370	5370	0
61	20241015	183100	23784630	5370	5370	5370	5370	0
62	20241015	183000	23784630	5370	5370	5370	5370	55
63	20241015	182900	23784630	5370	5370	5370	5370	0
64	20241015	182800	23784630	5370	5370	5370	5370	0
65	20241015	182700	23784630	5370	5370	5370	5370	0
66	20241015	182600	23784630	5370	5370	5370	5370	0
67	20241015	182500	23784630	5370	5370	5370	5370	0
68	20241015	182400	23784630	5370	5370	5370	5370	0
69	20241015	182300	23784630	5370	5370	5370	5370	0
70	20241015	182200	23784630	5370	5370	5370	5370	0
71	20241015	182100	23784630	5370	5370	5370	5370	0
72	20241015	182000	23784630	5370	5370	5370	5370	0
73	20241015	181900	23784630	5370	5370	5370	5370	0
74	20241015	181800	23784630	5370	5370	5370	5370	0
75	20241015	181700	23784630	5370	5370	5370	5370	0
76	20241015	181600	23784630	5370	5370	5370	5370	0
77	20241015	181500	23784630	5370	5370	5370	5370	0
78	20241015	181400	23784630	5370	5370	5370	5370	0
79	20241015	181300	23784630	5370	5370	5370	5370	0
80	20241015	181200	23784630	5370	5370	5370	5370	0
81	20241015	181100	23784630	5370	5370	5370	5370	0
82	20241015	181000	23784630	5370	5370	5370	5370	0
83	20241015	180900	23784630	5370	5370	5370	5370	0
84	20241015	180800	23784630	5370	5370	5370	5370	0
85	20241015	180700	23784630	5370	5370	5370	5370	0
86	20241015	180600	23784630	5370	5370	5370	5370	0
87	20241015	180500	23784630	5370	5370	5370	5370	0
88	20241015	180400	23784630	5370	5370	5370	5370	0
89	20241015	180300	23784630	5370	5370	5370	5370	0
90	20241015	180200	23784630	5370	5370	5370	5370	0
91	20241015	180100	23784630	5370	5370	5370	5370	0
92	20241015	180000	23784630	5370	5370	5370	5370	55
93	20241015	175900	23784630	5370	5370	5370	5370	0
94	20241015	175800	23784630	5370	5370	5370	5370	0
95	20241015	175700	23784630	5370	5370	5370	5370	0
96	20241015	175600	23784630	5370	5370	5370	5370	0
97	20241015	175500	23784630	5370	5370	5370	5370	0
98	20241015	175400	23784630	5370	5370	5370	5370	0
99	20241015	175300	23784630	5370	5370	5370	5370	0
100	20241015	175200	23784630	5370	5370	5370	5370	0
101	20241015	175100	23784630	5370	5370	5370	5370	0
102	20241015	175000	23784630	5370	5370	5370	5370	0
103	20241015	174900	23784630	5370	5370	5370	5370	0
104	20241015	174800	23784630	5370	5370	5370	5370	0
105	20241015	174700	23784630	5370	5370	5370	5370	0
106	20241015	174600	23784630	5370	5370	5370	5370	0
107	20241015	174500	23784630	5370	5370	5370	5370	0
108	20241015	174400	23784630	5370	5370	5370	5370	0
109	20241015	174300	23784630	5370	5370	5370	5370	0
110	20241015	174200	23784630	5370	5370	5370	5370	0
111	20241015	174100	23784630	5370	5370	5370	5370	0
112	20241015	174000	23784630	5370	5370	5370	5370	0
113	20241015	173900	23784630	5370	5370	5370	5370	0
114	20241015	173800	23784630	5370	5370	5370	5370	0
115	20241015	173700	23784630	5370	5370	5370	5370	0
116	20241015	173600	23784630	5370	5370	5370	5370	0
117	20241015	173500	23784630	5370	5370	5370	5370	0
118	20241015	173400	23784630	5370	5370	5370	5370	0
119	20241015	173300	23784630	5370	5370	5370	5370	0
120	20241015	173200	23784630	5370	5370	5370	5370	0
121	20241015	173100	23784630	5370	5370	5370	5370	0
122	20241015	173000	23784630	5370	5370	5370	5370	55
123	20241015	172900	23784630	5370	5370	5370	5370	0
124	20241015	172800	23784630	5370	5370	5370	5370	0
125	20241015	172700	23784630	5370	5370	5370	5370	0
126	20241015	172600	23784630	5370	5370	5370	5370	0
127	20241015	172500	23784630	5370	5370	5370	5370	0
128	20241015	172400	23784630	5370	5370	5370	5370	0
129	20241015	172300	23784630	5370	5370	5370	5370	0
130	20241015	172200	23784630	5370	5370	5370	5370	0
131	20241015	172100	23784630	5370	5370	5370	5370	0
132	20241015	172000	23784630	5370	5370	5370	5370	0
133	20241015	171900	23784630	5370	5370	5370	5370	0
134	20241015	171800	23784630	5370	5370	5370	5370	0
135	20241015	171700	23784630	5370	5370	5370	5370	0
136	20241015	171600	23784630	5370	5370	5370	5370	0
137	20241015	171500	23784630	5370	5370	5370	5370	0
138	20241015	171400	23784630	5370	5370	5370	5370	0
139	20241015	171300	23784630	5370	5370	5370	5370	0
140	20241015	171200	23784630	5370	5370	5370	5370	0
141	20241015	171100	23784630	5370	5370	5370	5370	0
142	20241015	171000	23784630	5370	5370	5370	5370	0
143	20241015	170900	23784630	5370	5370	5370	5370	0
144	20241015	170800	23784630	5370	5370	5370	5370	0
145	20241015	170700	23784630	5370	5370	5370	5370	0
146	20241015	170600	23784630	5370	5370	5370	5370	0
147	20241015	170500	23784630	5370	5370	5370	5370	0
148	20241015	170400	23784630	5370	5370	5370	5370	0
149	20241015	170300	23784630	5370	5370	5370	5370	0
150	20241015	170200	23784630	5370	5370	5370	5370	0
151	20241015	170100	23784630	5370	5370	5370	5370	0
152	20241015	170000	23784630	5370	5370	5370	5370	55
153	20241015	165900	23784630	5370	5370	5370	5370	0
154	20241015	165800	23784630	5370	5370	5370	5370	0
155	20241015	165700	23784630	5370	5370	5370	5370	0
156	20241015	165600	23784630	5370	5370	5370	5370	0
157	20241015	165500	23784630	5370	5370	5370	5370	0
158	20241015	165400	23784630	5370	5370	5370	5370	0
159	20241015	165300	23784630	5370	5370	5370	5370	0
160	20241015	165200	23784630	5370	5370	5370	5370	0
161	20241015	165100	23784630	5370	5370	5370	5370	0
162	20241015	165000	23784630	5370	5370	5370	5370	0
163	20241015	164900	23784630	5370	5370	5370	5370	0
164	20241015	164800	23784630	5370	5370	5370	5370	0
165	20241015	164700	23784630	5370	5370	5370	5370	0
166	20241015	164600	23784630	5370	5370	5370	5370	0
167	20241015	164500	23784630	5370	5370	5370	5370	0
168	20241015	164400	23784630	5370	5370	5370	5370	0
169	20241015	164300	23784630	5370	5370	5370	5370	0
170	20241015	164200	23784630	5370	5370	5370	5370	0
171	20241015	164100	23784630	5370	5370	5370	5370	0
172	20241015	164000	23784630	5370	5370	5370	5370	0
173	20241015	163900	23784630	5370	5370	5370	5370	0
174	20241015	163800	23784630	5370	5370	5370	5370	0
175	20241015	163700	23784630	5370	5370	5370	5370	0
176	20241015	163600	23784630	5370	5370	5370	5370	0
177	20241015	163500	23784630	5370	5370	5370	5370	0
178	20241015	163400	23784630	5370	5370	5370	5370	0
179	20241015	163300	23784630	5370	5370	5370	5370	0
180	20241015	163200	23784630	5370	5370	5370	5370	0
181	20241015	163100	23784630	5370	5370	5370	5370	0
182	20241015	163000	23784630	5370	5370	5370	5370	55
183	20241015	162900	23784630	5370	5370	5370	5370	0
184	20241015	162800	23784630	5370	5370	5370	5370	0
185	20241015	162700	23784630	5370	5370	5370	5370	0
186	20241015	162600	23784630	5370	5370	5370	5370	0
187	20241015	162500	23784630	5370	5370	5370	5370	0
188	20241015	162400	23784630	5370	5370	5370	5370	0
189	20241015	162300	23784630	5370	5370	5370	5370	0
190	20241015	162200	23784630	5370	5370	5370	5370	0
191	20241015	162100	23784630	5370	5370	5370	5370	0
192	20241015	162000	23784630	5370	5370	5370	5370	0
193	20241015	161900	23784630	5370	5370	5370	5370	0
194	20241015	161800	23784630	5370	5370	5370	5370	0
195	20241015	161700	23784630	5370	5370	5370	5370	0
196	20241015	161600	23784630	5370	5370	5370	5370	0
197	20241015	161500	23784630	5370	5370	5370	5370	0
198	20241015	161400	23784630	5370	5370	5370	5370	0
199	20241015	161300	23784630	5370	5370	5370	5370	0
200	20241015	161200	23784630	5370	5370	5370	5370	0
201	20241015	161100	23784630	5370	5370	5370	5370	0
202	20241015	161000	23784630	5370	5370	5370	5370	0
203	20241015	160900	23784630	5370	5370	5370	5370	0
204	20241015	160800	23784630	5370	5370	5370	5370	0
205	20241015	160700	23784630	5370	5370	5370	5370	0
206	20241015	160600	23784630	5370	5370	5370	5370	0
207	20241015	160500	23784630	5370	5370	5370	5370	0
208	20241015	160400	23784630	5370	5370	5370	5370	0
209	20241015	160300	23784630	5370	5370	5370	5370	0
210	20241015	160200	23784630	5370	5370	5370	5370	0
211	20241015	160100	23784630	5370	5370	5370	5370	0
212	20241015	160000	23784630	5370	5370	5370	5370	55
213	20241015	155900	23784630	5370	5370	5370	5370	0
214	20241015	155800	23784630	5370	5370	5370	5370	0
215	20241015	155700	23784630	5370	5370	5370	5370	0
216	20241015	155600	23784630	5370	5370	5370	5370	0
217	20241015	155500	23784630	5370	5370	5370	5370	0
218	20241015	155400	23784630	5370	5370	5370	5370	0
219	20241015	155300	23784630	5370	5370	5370	5370	0
220	20241015	155200	23784630	5370	5370	5370	5370	0
221	20241015	155100	23784630	5370	5370	5370	5370	0
222	20241015	155000	23784630	5370	5370	5370	5370	0
223	20241015	154900	23784630	5370	5370	5370	5370	0
224	20241015	154800	23784630	5370	5370	5370	5370	0
225	20241015	154700	23784630	5370	5370	5370	5370	0
226	20241015	154600	23784630	5370	5370	5370	5370	0
227	20241015	154500	23784630	5370	5370	5370	5370	0
228	20241015	154400	23784630	5370	5370	5370	5370	0
229	20241015	154300	23784630	5370	5370	5370	5370	0
230	20241015	154200	23784630	5370	5370	5370	5370	0
231	20241015	154100	23784630	5370	5370	5370	5370	0
232	20241015	154000	23784630	5370	5370	5370	5370	0
233	20241015	153900	23784630	5370	5370	5370	5370	0
234	20241015	153800	23784630	5370	5370	5370	5370	0
235	20241015	153700	23784630	5370	5370	5370	5370	0
236	20241015	153600	23784630	5370	5370	5370	5370	0
237	20241015	153500	23784630	5370	5370	5370	5370	0
238	20241015	153400	23784630	5370	5370	5370	5370	0
239	20241015	153300	23784630	5370	5370	5370	5370	0
240	20241015	153200	23784630	5370	5370	5370	5370	0
241	20241015	153100	23784630	5370	5370	5370	5370	0
242	20241015	153000	23784630	5370	5370	5370	5370	110
243	20241015	152900	23489280	5370	5370	5370	5370	0
244	20241015	152800	23489280	5370	5370	5370	5370	0
245	20241015	152700	23489280	5370	5370	5370	5370	0
246	20241015	152600	23489280	5370	5370	5370	5370	0
247	20241015	152500	23489280	5370	5370	5370	5370	0
248	20241015	152400	23489280	5370	5370	5370	5370	0
249	20241015	152300	23489280	5370	5370	5370	5370	0
250	20241015	152200	23489280	5370	5370	5370	5370	0
251	20241015	152100	23489280	5370	5370	5370	5370	0
252	20241015	152000	23489280	5370	5370	5370	5370	0
253	20241015	151900	23489280	5370	5370	5370	5370	0
254	20241015	151800	23489280	5370	5370	5370	5370	0
255	20241015	151700	23489280	5370	5370	5370	5370	0
256	20241015	151600	23489280	5370	5370	5370	5370	0
257	20241015	151500	23489280	5370	5370	5370	5370	0
258	20241015	151400	23489280	5370	5370	5370	5370	0
259	20241015	151300	23489280	5370	5370	5370	5370	0
260	20241015	151200	23489280	5370	5370	5370	5370	0
261	20241015	151100	23489280	5370	5370	5370	5370	0
262	20241015	151000	23489280	5370	5370	5370	5370	0
263	20241015	150900	23489280	5370	5370	5370	5370	0
264	20241015	150800	23489280	5370	5370	5370	5370	0
265	20241015	150700	23489280	5370	5370	5370	5370	0
266	20241015	150600	23489280	5370	5370	5370	5370	0
267	20241015	150500	23489280	5370	5370	5370	5370	0
268	20241015	150400	23489280	5370	5370	5370	5370	0
269	20241015	150300	23489280	5370	5370	5370	5370	0
270	20241015	150200	23489280	5370	5370	5370	5370	0
271	20241015	150100	23489280	5370	5370	5370	5370	0
272	20241015	150000	23489280	5370	5370	5370	5370	0
273	20241015	145900	23489280	5370	5370	5370	5370	0
274	20241015	145800	23489280	5370	5370	5370	5370	0
275	20241015	145700	23489280	5370	5370	5370	5370	0
276	20241015	145600	23489280	5370	5370	5370	5370	0
277	20241015	145500	23489280	5370	5370	5370	5370	0
278	20241015	145400	23489280	5370	5370	5370	5370	0
279	20241015	145300	23489280	5370	5370	5370	5370	2
280	20241015	145200	23478540	5370	5370	5370	5370	0
281	20241015	145100	23478540	5370	5370	5370	5370	0
282	20241015	145000	23478540	5370	5370	5370	5370	0
283	20241015	144900	23478540	5370	5370	5370	5370	0
284	20241015	144800	23478540	5370	5370	5370	5370	0
285	20241015	144700	23478540	5370	5370	5370	5370	0
286	20241015	144600	23478540	5370	5370	5370	5370	0
287	20241015	144500	23478540	5370	5370	5370	5370	0
288	20241015	144400	23478540	5370	5370	5370	5370	0
289	20241015	144300	23478540	5370	5370	5370	5370	0
290	20241015	144200	23478540	5370	5370	5370	5370	0
291	20241015	144100	23478540	5370	5370	5370	5370	0
292	20241015	144000	23478540	5370	5370	5370	5370	0
293	20241015	143900	23478540	5370	5370	5370	5370	0
294	20241015	143800	23478540	5370	5370	5370	5370	0
295	20241015	143700	23478540	5370	5370	5370	5370	0
296	20241015	143600	23478540	5370	5370	5370	5370	0
297	20241015	143500	23478540	5370	5370	5370	5370	0
298	20241015	143400	23478540	5370	5370	5370	5370	0
299	20241015	143300	23478540	5370	5370	5370	5370	0
300	20241015	143200	23478540	5370	5370	5370	5370	0
301	20241015	143100	23478540	5370	5370	5370	5370	0
302	20241015	143000	23478540	5370	5370	5370	5370	0
303	20241015	142900	23478540	5370	5370	5370	5370	0
304	20241015	142800	23478540	5370	5370	5370	5370	0
305	20241015	142700	23478540	5370	5370	5370	5370	0
306	20241015	142600	23478540	5370	5370	5370	5370	0
307	20241015	142500	23478540	5370	5370	5370	5370	0
308	20241015	142400	23478540	5370	5370	5370	5370	0
309	20241015	142300	23478540	5370	5370	5370	5370	0
310	20241015	142200	23478540	5370	5370	5370	5370	0
311	20241015	142100	23478540	5370	5370	5370	5370	0
312	20241015	142000	23478540	5370	5370	5370	5370	0
313	20241015	141900	23478540	5370	5370	5370	5370	0
314	20241015	141800	23478540	5370	5370	5370	5370	0
315	20241015	141700	23478540	5370	5370	5370	5370	0
316	20241015	141600	23478540	5370	5370	5370	5370	0
317	20241015	141500	23478540	5370	5370	5370	5370	0
318	20241015	141400	23478540	5370	5370	5370	5370	0
319	20241015	141300	23478540	5370	5370	5370	5370	1
320	20241015	141200	23473170	5340	5350	5350	5340	575
321	20241015	141100	20402240	5380	5380	5380	5380	0
322	20241015	141000	20402240	5380	5380	5380	5380	0
323	20241015	140900	20402240	5380	5380	5380	5380	0
324	20241015	140800	20402240	5380	5380	5380	5380	0
325	20241015	140700	20402240	5380	5380	5380	5380	0
326	20241015	140600	20402240	5380	5380	5380	5380	0
327	20241015	140500	20402240	5380	5380	5380	5380	0
328	20241015	140400	20402240	5380	5380	5380	5380	0
329	20241015	140300	20402240	5380	5380	5380	5380	0
330	20241015	140200	20402240	5380	5380	5380	5380	0
331	20241015	140100	20402240	5380	5380	5380	5380	0
332	20241015	140000	20402240	5380	5380	5380	5380	0
333	20241015	135900	20402240	5380	5370	5380	5370	3
334	20241015	135800	20386110	5350	5350	5350	5350	0
335	20241015	135700	20386110	5350	5350	5350	5350	0
336	20241015	135600	20386110	5350	5350	5350	5350	0
337	20241015	135500	20386110	5350	5350	5350	5350	0
338	20241015	135400	20386110	5350	5350	5350	5350	0
339	20241015	135300	20386110	5350	5350	5350	5350	0
340	20241015	135200	20386110	5350	5350	5350	5350	0
341	20241015	135100	20386110	5350	5350	5350	5350	0
342	20241015	135000	20386110	5350	5350	5350	5350	164
343	20241015	134900	19508710	5380	5380	5380	5380	0
344	20241015	134800	19508710	5380	5380	5380	5380	0
345	20241015	134700	19508710	5380	5370	5380	5370	2
346	20241015	134600	19497960	5350	5350	5350	5350	0
347	20241015	134500	19497960	5350	5350	5350	5350	0
348	20241015	134400	19497960	5350	5350	5350	5350	0
349	20241015	134300	19497960	5350	5350	5350	5350	0
350	20241015	134200	19497960	5350	5350	5350	5350	0
351	20241015	134100	19497960	5350	5350	5350	5350	0
352	20241015	134000	19497960	5350	5360	5360	5350	190
353	20241015	133900	18481420	5390	5380	5390	5380	7
354	20241015	133800	18443700	5390	5390	5390	5390	0
355	20241015	133700	18443700	5390	5390	5390	5390	0
356	20241015	133600	18443700	5390	5380	5390	5380	743
357	20241015	133500	14438950	5390	5390	5390	5390	0
358	20241015	133400	14438950	5390	5390	5390	5390	0
359	20241015	133300	14438950	5390	5390	5390	5390	0
360	20241015	133200	14438950	5390	5390	5390	5390	0
361	20241015	133100	14438950	5390	5390	5390	5390	0
362	20241015	133000	14438950	5390	5390	5390	5390	0
363	20241015	132900	14438950	5390	5390	5390	5390	0
364	20241015	132800	14438950	5390	5390	5390	5390	0
365	20241015	132700	14438950	5390	5390	5390	5390	0
366	20241015	132600	14438950	5390	5390	5390	5390	0
367	20241015	132500	14438950	5390	5390	5390	5390	0
368	20241015	132400	14438950	5390	5390	5390	5390	0
369	20241015	132300	14438950	5390	5390	5390	5390	0
370	20241015	132200	14438950	5390	5390	5390	5390	0
371	20241015	132100	14438950	5390	5390	5390	5390	0
372	20241015	132000	14438950	5390	5390	5390	5390	0
373	20241015	131900	14438950	5390	5390	5390	5390	0
374	20241015	131800	14438950	5390	5390	5390	5390	0
375	20241015	131700	14438950	5390	5390	5390	5390	0
376	20241015	131600	14438950	5390	5390	5390	5390	1
377	20241015	131500	14433560	5390	5370	5390	5370	100
378	20241015	131400	13894580	5390	5390	5390	5390	0
379	20241015	131300	13894580	5390	5390	5390	5390	0
380	20241015	131200	13894580	5390	5390	5390	5390	0
381	20241015	131100	13894580	5390	5390	5390	5390	0
382	20241015	131000	13894580	5390	5390	5390	5390	0
383	20241015	130900	13894580	5390	5390	5390	5390	0
384	20241015	130800	13894580	5390	5390	5390	5390	0
385	20241015	130700	13894580	5390	5390	5390	5390	0
386	20241015	130600	13894580	5390	5390	5390	5390	0
387	20241015	130500	13894580	5390	5390	5390	5390	0
388	20241015	130400	13894580	5390	5390	5390	5390	0
389	20241015	130300	13894580	5390	5390	5390	5390	0
390	20241015	130200	13894580	5390	5390	5390	5390	0
391	20241015	130100	13894580	5390	5390	5390	5390	0
392	20241015	130000	13894580	5390	5390	5390	5390	0
393	20241015	125900	13894580	5390	5390	5390	5390	0
394	20241015	125800	13894580	5390	5390	5390	5390	0
395	20241015	125700	13894580	5390	5390	5390	5390	0
396	20241015	125600	13894580	5390	5390	5390	5390	0
397	20241015	125500	13894580	5390	5390	5390	5390	0
398	20241015	125400	13894580	5390	5390	5390	5390	0
399	20241015	125300	13894580	5390	5390	5390	5390	0
400	20241015	125200	13894580	5390	5390	5390	5390	0
401	20241015	125100	13894580	5390	5370	5390	5370	20
402	20241015	125000	13786980	5380	5380	5380	5380	0
403	20241015	124900	13786980	5380	5380	5380	5380	0
404	20241015	124800	13786980	5380	5380	5380	5380	0
405	20241015	124700	13786980	5380	5380	5380	5380	0
406	20241015	124600	13786980	5380	5380	5380	5380	0
407	20241015	124500	13786980	5380	5370	5390	5370	3
408	20241015	124400	13770840	5360	5360	5360	5360	9
409	20241015	124300	13722600	5360	5360	5360	5360	1
410	20241015	124200	13717240	5350	5350	5350	5350	0
411	20241015	124100	13717240	5350	5350	5350	5350	0
412	20241015	124000	13717240	5350	5350	5350	5350	0
413	20241015	123900	13717240	5350	5370	5370	5350	300
414	20241015	123800	12112120	5370	5370	5370	5370	100
415	20241015	123700	11575120	5390	5390	5390	5390	0
416	20241015	123600	11575120	5390	5390	5390	5390	0
417	20241015	123500	11575120	5390	5390	5390	5390	0
418	20241015	123400	11575120	5390	5390	5390	5390	0
419	20241015	123300	11575120	5390	5390	5390	5390	0
420	20241015	123200	11575120	5390	5390	5390	5390	0
421	20241015	123100	11575120	5390	5390	5390	5390	0
422	20241015	123000	11575120	5390	5390	5390	5390	0
423	20241015	122900	11575120	5390	5390	5390	5390	0
424	20241015	122800	11575120	5390	5390	5390	5390	0
425	20241015	122700	11575120	5390	5390	5390	5390	0
426	20241015	122600	11575120	5390	5390	5390	5390	0
427	20241015	122500	11575120	5390	5390	5390	5390	0
428	20241015	122400	11575120	5390	5390	5390	5390	0
429	20241015	122300	11575120	5390	5390	5390	5390	0
430	20241015	122200	11575120	5390	5390	5390	5390	0
431	20241015	122100	11575120	5390	5390	5390	5390	0
432	20241015	122000	11575120	5390	5390	5390	5390	0
433	20241015	121900	11575120	5390	5390	5390	5390	0
434	20241015	121800	11575120	5390	5390	5390	5390	0
435	20241015	121700	11575120	5390	5390	5390	5390	0
436	20241015	121600	11575120	5390	5390	5390	5390	0
437	20241015	121500	11575120	5390	5390	5390	5390	0
438	20241015	121400	11575120	5390	5390	5390	5390	0
439	20241015	121300	11575120	5390	5390	5390	5390	0
440	20241015	121200	11575120	5390	5390	5390	5390	0
441	20241015	121100	11575120	5390	5380	5390	5380	38
442	20241015	121000	11370670	5390	5390	5390	5390	0
443	20241015	120900	11370670	5390	5390	5390	5390	0
444	20241015	120800	11370670	5390	5390	5390	5390	0
445	20241015	120700	11370670	5390	5390	5390	5390	0
446	20241015	120600	11370670	5390	5390	5390	5390	0
447	20241015	120500	11370670	5390	5380	5390	5380	2
448	20241015	120400	11359900	5380	5380	5380	5380	0
449	20241015	120300	11359900	5380	5380	5380	5380	0
450	20241015	120200	11359900	5380	5380	5380	5380	0
451	20241015	120100	11359900	5380	5380	5380	5380	0
452	20241015	120000	11359900	5380	5380	5380	5380	1
453	20241015	115900	11354520	5390	5390	5390	5390	0
454	20241015	115800	11354520	5390	5390	5390	5390	0
455	20241015	115700	11354520	5390	5390	5390	5390	0
456	20241015	115600	11354520	5390	5390	5390	5390	0
457	20241015	115500	11354520	5390	5390	5390	5390	0
458	20241015	115400	11354520	5390	5380	5390	5380	324
459	20241015	115300	9608170	5390	5390	5390	5390	0
460	20241015	115200	9608170	5390	5390	5390	5390	237
461	20241015	115100	8330740	5380	5380	5380	5380	163
462	20241015	115000	7453800	5380	5380	5380	5380	0
463	20241015	114900	7453800	5380	5380	5380	5380	0
464	20241015	114800	7453800	5380	5380	5380	5380	0
465	20241015	114700	7453800	5380	5380	5380	5380	0
466	20241015	114600	7453800	5380	5380	5380	5380	0
467	20241015	114500	7453800	5380	5380	5380	5380	0
468	20241015	114400	7453800	5380	5380	5380	5380	0
469	20241015	114300	7453800	5380	5380	5380	5380	0
470	20241015	114200	7453800	5380	5380	5380	5380	0
471	20241015	114100	7453800	5380	5380	5380	5380	0
472	20241015	114000	7453800	5380	5380	5380	5380	0
473	20241015	113900	7453800	5380	5380	5380	5380	36
474	20241015	113800	7260120	5380	5380	5380	5380	8
475	20241015	113700	7217080	5380	5380	5380	5380	0
476	20241015	113600	7217080	5380	5380	5380	5380	0
477	20241015	113500	7217080	5380	5380	5380	5380	0
478	20241015	113400	7217080	5380	5380	5380	5380	0
479	20241015	113300	7217080	5380	5380	5380	5380	0
480	20241015	113200	7217080	5380	5380	5380	5380	0
481	20241015	113100	7217080	5380	5380	5380	5380	0
482	20241015	113000	7217080	5380	5380	5380	5380	0
483	20241015	112900	7217080	5380	5380	5380	5380	0
484	20241015	112800	7217080	5380	5380	5380	5380	0
485	20241015	112700	7217080	5380	5370	5380	5370	229
486	20241015	112600	5987250	5370	5370	5370	5370	0
487	20241015	112500	5987250	5370	5370	5370	5370	1
488	20241015	112400	5981880	5360	5360	5360	5360	1
489	20241015	112300	5976520	5370	5370	5370	5370	0
490	20241015	112200	5976520	5370	5370	5370	5370	0
491	20241015	112100	5976520	5370	5370	5370	5370	0
492	20241015	112000	5976520	5370	5370	5370	5370	0
493	20241015	111900	5976520	5370	5370	5370	5370	0
494	20241015	111800	5976520	5370	5370	5370	5370	0
495	20241015	111700	5976520	5370	5370	5370	5370	0
496	20241015	111600	5976520	5370	5370	5370	5370	0
497	20241015	111500	5976520	5370	5370	5370	5370	0
498	20241015	111400	5976520	5370	5370	5370	5370	0
499	20241015	111300	5976520	5370	5370	5370	5370	0
500	20241015	111200	5976520	5370	5370	5370	5370	0
501	20241015	111100	5976520	5370	5370	5370	5370	0
502	20241015	111000	5976520	5370	5370	5370	5370	0
503	20241015	110900	5976520	5370	5370	5370	5370	0
504	20241015	110800	5976520	5370	5370	5370	5370	0
505	20241015	110700	5976520	5370	5370	5370	5370	0
506	20241015	110600	5976520	5370	5370	5370	5370	0
507	20241015	110500	5976520	5370	5370	5370	5370	0
508	20241015	110400	5976520	5370	5370	5370	5370	0
509	20241015	110300	5976520	5370	5360	5370	5360	5
510	20241015	110200	5949680	5370	5370	5370	5370	0
511	20241015	110100	5949680	5370	5370	5370	5370	0
512	20241015	110000	5949680	5370	5370	5370	5370	0
513	20241015	105900	5949680	5370	5370	5370	5370	0
514	20241015	105800	5949680	5370	5370	5370	5370	0
515	20241015	105700	5949680	5370	5370	5370	5370	0
516	20241015	105600	5949680	5370	5370	5370	5370	0
517	20241015	105500	5949680	5370	5370	5370	5370	0
518	20241015	105400	5949680	5370	5370	5370	5370	0
519	20241015	105300	5949680	5370	5370	5370	5370	1
520	20241015	105200	5944310	5350	5350	5350	5350	0
521	20241015	105100	5944310	5350	5360	5360	5350	10
522	20241015	105000	5890800	5370	5370	5370	5370	0
523	20241015	104900	5890800	5370	5370	5370	5370	1
524	20241015	104800	5885430	5380	5360	5380	5360	2
525	20241015	104700	5874690	5380	5370	5380	5370	15
526	20241015	104600	5794130	5370	5370	5370	5370	0
527	20241015	104500	5794130	5370	5370	5370	5370	0
528	20241015	104400	5794130	5370	5370	5370	5370	0
529	20241015	104300	5794130	5370	5370	5370	5370	0
530	20241015	104200	5794130	5370	5370	5370	5370	0
531	20241015	104100	5794130	5370	5370	5370	5370	0
532	20241015	104000	5794130	5370	5360	5370	5360	18
533	20241015	103900	5697640	5360	5350	5360	5340	301
534	20241015	103800	4090170	5360	5360	5360	5360	0
535	20241015	103700	4090170	5360	5360	5360	5360	0
536	20241015	103600	4090170	5360	5360	5360	5360	0
537	20241015	103500	4090170	5360	5360	5360	5360	1
538	20241015	103400	4084810	5350	5350	5350	5350	100
539	20241015	103300	3549810	5360	5360	5360	5360	0
540	20241015	103200	3549810	5360	5360	5360	5360	0
541	20241015	103100	3549810	5360	5360	5360	5360	0
542	20241015	103000	3549810	5360	5360	5360	5360	0
543	20241015	102900	3549810	5360	5360	5360	5360	90
544	20241015	102800	3067410	5370	5370	5370	5370	10
545	20241015	102700	3013710	5360	5360	5360	5360	10
546	20241015	102600	2960110	5350	5370	5370	5350	110
547	20241015	102500	2369610	5370	5370	5370	5370	0
548	20241015	102400	2369610	5370	5370	5370	5370	0
549	20241015	102300	2369610	5370	5370	5370	5370	0
550	20241015	102200	2369610	5370	5370	5370	5370	0
551	20241015	102100	2369610	5370	5370	5370	5370	0
552	20241015	102000	2369610	5370	5370	5370	5370	0
553	20241015	101900	2369610	5370	5370	5370	5370	0
554	20241015	101800	2369610	5370	5370	5370	5370	0
555	20241015	101700	2369610	5370	5370	5370	5370	0
556	20241015	101600	2369610	5370	5370	5370	5370	1
557	20241015	101500	2364240	5350	5350	5350	5350	0
558	20241015	101400	2364240	5350	5350	5350	5350	0
559	20241015	101300	2364240	5350	5350	5350	5350	0
560	20241015	101200	2364240	5350	5350	5350	5350	1
561	20241015	101100	2358890	5370	5370	5370	5370	0
562	20241015	101000	2358890	5370	5370	5370	5370	0
563	20241015	100900	2358890	5370	5370	5370	5370	0
564	20241015	100800	2358890	5370	5370	5370	5370	0
565	20241015	100700	2358890	5370	5370	5370	5370	0
566	20241015	100600	2358890	5370	5370	5370	5370	0
567	20241015	100500	2358890	5370	5370	5370	5370	0
568	20241015	100400	2358890	5370	5370	5370	5370	0
569	20241015	100300	2358890	5370	5370	5370	5370	0
570	20241015	100200	2358890	5370	5370	5370	5370	0
571	20241015	100100	2358890	5370	5370	5370	5370	0
572	20241015	100000	2358890	5370	5370	5370	5370	20
573	20241015	095900	2251490	5370	5370	5370	5370	0
574	20241015	095800	2251490	5370	5370	5370	5370	0
575	20241015	095700	2251490	5370	5370	5370	5370	0
576	20241015	095600	2251490	5370	5370	5370	5370	1
577	20241015	095500	2246120	5360	5360	5360	5360	0
578	20241015	095400	2246120	5360	5360	5360	5360	0
579	20241015	095300	2246120	5360	5360	5360	5360	1
580	20241015	095200	2240760	5370	5370	5370	5370	0
581	20241015	095100	2240760	5370	5370	5370	5370	0
582	20241015	095000	2240760	5370	5370	5370	5370	0
583	20241015	094900	2240760	5370	5350	5370	5350	257
584	20241015	094800	865790	5350	5350	5350	5350	0
585	20241015	094700	865790	5350	5350	5350	5350	0
586	20241015	094600	865790	5350	5350	5350	5350	0
587	20241015	094500	865790	5350	5350	5350	5350	14
588	20241015	094400	790890	5340	5340	5340	5340	1
589	20241015	094300	785550	5350	5350	5350	5350	0
590	20241015	094200	785550	5350	5350	5350	5350	0
591	20241015	094100	785550	5350	5350	5350	5350	1
592	20241015	094000	780200	5340	5340	5340	5340	0
593	20241015	093900	780200	5340	5340	5340	5340	0
594	20241015	093800	780200	5340	5340	5340	5340	0
595	20241015	093700	780200	5340	5340	5340	5340	0
596	20241015	093600	780200	5340	5340	5340	5340	0
597	20241015	093500	780200	5340	5340	5340	5340	21
598	20241015	093400	668060	5370	5370	5370	5370	0
599	20241015	093300	668060	5370	5370	5370	5370	0
600	20241015	093200	668060	5370	5370	5370	5370	0
601	20241015	093100	668060	5370	5370	5370	5370	0
602	20241015	093000	668060	5370	5370	5370	5370	0
603	20241015	092900	668060	5370	5370	5370	5370	0
604	20241015	092800	668060	5370	5370	5370	5370	0
605	20241015	092700	668060	5370	5370	5370	5370	0
606	20241015	092600	668060	5370	5370	5370	5370	0
607	20241015	092500	668060	5370	5370	5370	5370	0
608	20241015	092400	668060	5370	5370	5370	5370	0
609	20241015	092300	668060	5370	5370	5370	5370	0
610	20241015	092200	668060	5370	5370	5370	5370	0
611	20241015	092100	668060	5370	5350	5370	5350	2
612	20241015	092000	657340	5370	5370	5370	5370	0
613	20241015	091900	657340	5370	5370	5370	5370	0
614	20241015	091800	657340	5370	5370	5370	5370	1
615	20241015	091700	651970	5350	5350	5350	5350	0
616	20241015	091600	651970	5350	5350	5350	5350	0
617	20241015	091500	651970	5350	5350	5350	5350	0
618	20241015	091400	651970	5350	5350	5350	5350	0
619	20241015	091300	651970	5350	5350	5350	5350	0
620	20241015	091200	651970	5350	5350	5350	5350	0
621	20241015	091100	651970	5350	5350	5350	5350	0
622	20241015	091000	651970	5350	5350	5380	5350	20
623	20241015	090900	544690	5350	5350	5350	5350	0
624	20241015	090800	544690	5350	5350	5350	5350	0
625	20241015	090700	544690	5350	5350	5350	5350	0
626	20241015	090600	544690	5350	5350	5350	5350	0
627	20241015	090500	544690	5350	5350	5350	5350	0
628	20241015	090400	544690	5350	5350	5350	5350	0
629	20241015	090300	544690	5350	5350	5350	5350	0
630	20241015	090200	544690	5350	5350	5350	5350	0
631	20241015	090100	544690	5350	5350	5350	5350	0
632	20241015	090000	544690	5350	5350	5350	5350	1