KissMeData/040910/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193100	75400180	5820	5820	5820	5820	921
3	20241007	193000	75400180	5820	5820	5820	5820	0
4	20241007	192900	75400180	5820	5820	5820	5820	0
5	20241007	192800	75400180	5820	5820	5820	5820	0
6	20241007	192700	75400180	5820	5820	5820	5820	0
7	20241007	192600	75400180	5820	5820	5820	5820	0
8	20241007	192500	75400180	5820	5820	5820	5820	0
9	20241007	192400	75400180	5820	5820	5820	5820	0
10	20241007	192300	75400180	5820	5820	5820	5820	0
11	20241007	192200	75400180	5820	5820	5820	5820	0
12	20241007	192100	75400180	5820	5820	5820	5820	0
13	20241007	192000	75400180	5820	5820	5820	5820	0
14	20241007	191900	75400180	5820	5820	5820	5820	0
15	20241007	191800	75400180	5820	5820	5820	5820	0
16	20241007	191700	75400180	5820	5820	5820	5820	0
17	20241007	191600	75400180	5820	5820	5820	5820	0
18	20241007	191500	75400180	5820	5820	5820	5820	0
19	20241007	191400	75400180	5820	5820	5820	5820	0
20	20241007	191300	75400180	5820	5820	5820	5820	0
21	20241007	191200	75400180	5820	5820	5820	5820	0
22	20241007	191100	75400180	5820	5820	5820	5820	0
23	20241007	191000	75400180	5820	5820	5820	5820	0
24	20241007	190900	75400180	5820	5820	5820	5820	0
25	20241007	190800	75400180	5820	5820	5820	5820	0
26	20241007	190700	75400180	5820	5820	5820	5820	0
27	20241007	190600	75400180	5820	5820	5820	5820	0
28	20241007	190500	75400180	5820	5820	5820	5820	0
29	20241007	190400	75400180	5820	5820	5820	5820	0
30	20241007	190300	75400180	5820	5820	5820	5820	0
31	20241007	190200	75400180	5820	5820	5820	5820	0
32	20241007	190100	75400180	5820	5820	5820	5820	921
33	20241007	190000	75400180	5820	5820	5820	5820	0
34	20241007	185900	75400180	5820	5820	5820	5820	0
35	20241007	185800	75400180	5820	5820	5820	5820	0
36	20241007	185700	75400180	5820	5820	5820	5820	0
37	20241007	185600	75400180	5820	5820	5820	5820	0
38	20241007	185500	75400180	5820	5820	5820	5820	0
39	20241007	185400	75400180	5820	5820	5820	5820	0
40	20241007	185300	75400180	5820	5820	5820	5820	0
41	20241007	185200	75400180	5820	5820	5820	5820	0
42	20241007	185100	75400180	5820	5820	5820	5820	0
43	20241007	185000	75400180	5820	5820	5820	5820	0
44	20241007	184900	75400180	5820	5820	5820	5820	0
45	20241007	184800	75400180	5820	5820	5820	5820	0
46	20241007	184700	75400180	5820	5820	5820	5820	0
47	20241007	184600	75400180	5820	5820	5820	5820	0
48	20241007	184500	75400180	5820	5820	5820	5820	0
49	20241007	184400	75400180	5820	5820	5820	5820	0
50	20241007	184300	75400180	5820	5820	5820	5820	0
51	20241007	184200	75400180	5820	5820	5820	5820	0
52	20241007	184100	75400180	5820	5820	5820	5820	0
53	20241007	184000	75400180	5820	5820	5820	5820	0
54	20241007	183900	75400180	5820	5820	5820	5820	0
55	20241007	183800	75400180	5820	5820	5820	5820	0
56	20241007	183700	75400180	5820	5820	5820	5820	0
57	20241007	183600	75400180	5820	5820	5820	5820	0
58	20241007	183500	75400180	5820	5820	5820	5820	0
59	20241007	183400	75400180	5820	5820	5820	5820	0
60	20241007	183300	75400180	5820	5820	5820	5820	0
61	20241007	183200	75400180	5820	5820	5820	5820	0
62	20241007	183100	75400180	5820	5820	5820	5820	921
63	20241007	183000	75400180	5820	5820	5820	5820	0
64	20241007	182900	75400180	5820	5820	5820	5820	0
65	20241007	182800	75400180	5820	5820	5820	5820	0
66	20241007	182700	75400180	5820	5820	5820	5820	0
67	20241007	182600	75400180	5820	5820	5820	5820	0
68	20241007	182500	75400180	5820	5820	5820	5820	0
69	20241007	182400	75400180	5820	5820	5820	5820	0
70	20241007	182300	75400180	5820	5820	5820	5820	0
71	20241007	182200	75400180	5820	5820	5820	5820	0
72	20241007	182100	75400180	5820	5820	5820	5820	0
73	20241007	182000	75400180	5820	5820	5820	5820	0
74	20241007	181900	75400180	5820	5820	5820	5820	0
75	20241007	181800	75400180	5820	5820	5820	5820	0
76	20241007	181700	75400180	5820	5820	5820	5820	0
77	20241007	181600	75400180	5820	5820	5820	5820	0
78	20241007	181500	75400180	5820	5820	5820	5820	0
79	20241007	181400	75400180	5820	5820	5820	5820	0
80	20241007	181300	75400180	5820	5820	5820	5820	0
81	20241007	181200	75400180	5820	5820	5820	5820	0
82	20241007	181100	75400180	5820	5820	5820	5820	0
83	20241007	181000	75400180	5820	5820	5820	5820	0
84	20241007	180900	75400180	5820	5820	5820	5820	0
85	20241007	180800	75400180	5820	5820	5820	5820	0
86	20241007	180700	75400180	5820	5820	5820	5820	0
87	20241007	180600	75400180	5820	5820	5820	5820	0
88	20241007	180500	75400180	5820	5820	5820	5820	0
89	20241007	180400	75400180	5820	5820	5820	5820	0
90	20241007	180300	75400180	5820	5820	5820	5820	0
91	20241007	180200	75400180	5820	5820	5820	5820	0
92	20241007	180100	75400180	5820	5820	5820	5820	921
93	20241007	180000	75400180	5820	5820	5820	5820	0
94	20241007	175900	75400180	5820	5820	5820	5820	0
95	20241007	175800	75400180	5820	5820	5820	5820	0
96	20241007	175700	75400180	5820	5820	5820	5820	0
97	20241007	175600	75400180	5820	5820	5820	5820	0
98	20241007	175500	75400180	5820	5820	5820	5820	0
99	20241007	175400	75400180	5820	5820	5820	5820	0
100	20241007	175300	75400180	5820	5820	5820	5820	0
101	20241007	175200	75400180	5820	5820	5820	5820	0
102	20241007	175100	75400180	5820	5820	5820	5820	0
103	20241007	175000	75400180	5820	5820	5820	5820	0
104	20241007	174900	75400180	5820	5820	5820	5820	0
105	20241007	174800	75400180	5820	5820	5820	5820	0
106	20241007	174700	75400180	5820	5820	5820	5820	0
107	20241007	174600	75400180	5820	5820	5820	5820	0
108	20241007	174500	75400180	5820	5820	5820	5820	0
109	20241007	174400	75400180	5820	5820	5820	5820	0
110	20241007	174300	75400180	5820	5820	5820	5820	0
111	20241007	174200	75400180	5820	5820	5820	5820	0
112	20241007	174100	75400180	5820	5820	5820	5820	0
113	20241007	174000	75400180	5820	5820	5820	5820	0
114	20241007	173900	75400180	5820	5820	5820	5820	0
115	20241007	173800	75400180	5820	5820	5820	5820	0
116	20241007	173700	75400180	5820	5820	5820	5820	0
117	20241007	173600	75400180	5820	5820	5820	5820	0
118	20241007	173500	75400180	5820	5820	5820	5820	0
119	20241007	173400	75400180	5820	5820	5820	5820	0
120	20241007	173300	75400180	5820	5820	5820	5820	0
121	20241007	173200	75400180	5820	5820	5820	5820	0
122	20241007	173100	75400180	5820	5820	5820	5820	921
123	20241007	173000	75400180	5820	5820	5820	5820	0
124	20241007	172900	75400180	5820	5820	5820	5820	0
125	20241007	172800	75400180	5820	5820	5820	5820	0
126	20241007	172700	75400180	5820	5820	5820	5820	0
127	20241007	172600	75400180	5820	5820	5820	5820	0
128	20241007	172500	75400180	5820	5820	5820	5820	0
129	20241007	172400	75400180	5820	5820	5820	5820	0
130	20241007	172300	75400180	5820	5820	5820	5820	0
131	20241007	172200	75400180	5820	5820	5820	5820	0
132	20241007	172100	75400180	5820	5820	5820	5820	0
133	20241007	172000	75400180	5820	5820	5820	5820	0
134	20241007	171900	75400180	5820	5820	5820	5820	0
135	20241007	171800	75400180	5820	5820	5820	5820	0
136	20241007	171700	75400180	5820	5820	5820	5820	0
137	20241007	171600	75400180	5820	5820	5820	5820	0
138	20241007	171500	75400180	5820	5820	5820	5820	0
139	20241007	171400	75400180	5820	5820	5820	5820	0
140	20241007	171300	75400180	5820	5820	5820	5820	0
141	20241007	171200	75400180	5820	5820	5820	5820	0
142	20241007	171100	75400180	5820	5820	5820	5820	0
143	20241007	171000	75400180	5820	5820	5820	5820	0
144	20241007	170900	75400180	5820	5820	5820	5820	0
145	20241007	170800	75400180	5820	5820	5820	5820	0
146	20241007	170700	75400180	5820	5820	5820	5820	0
147	20241007	170600	75400180	5820	5820	5820	5820	0
148	20241007	170500	75400180	5820	5820	5820	5820	0
149	20241007	170400	75400180	5820	5820	5820	5820	0
150	20241007	170300	75400180	5820	5820	5820	5820	0
151	20241007	170200	75400180	5820	5820	5820	5820	0
152	20241007	170100	75400180	5820	5820	5820	5820	921
153	20241007	170000	75400180	5820	5820	5820	5820	0
154	20241007	165900	75400180	5820	5820	5820	5820	0
155	20241007	165800	75400180	5820	5820	5820	5820	0
156	20241007	165700	75400180	5820	5820	5820	5820	0
157	20241007	165600	75400180	5820	5820	5820	5820	0
158	20241007	165500	75400180	5820	5820	5820	5820	0
159	20241007	165400	75400180	5820	5820	5820	5820	0
160	20241007	165300	75400180	5820	5820	5820	5820	0
161	20241007	165200	75400180	5820	5820	5820	5820	0
162	20241007	165100	75400180	5820	5820	5820	5820	0
163	20241007	165000	75400180	5820	5820	5820	5820	0
164	20241007	164900	75400180	5820	5820	5820	5820	0
165	20241007	164800	75400180	5820	5820	5820	5820	0
166	20241007	164700	75400180	5820	5820	5820	5820	0
167	20241007	164600	75400180	5820	5820	5820	5820	0
168	20241007	164500	75400180	5820	5820	5820	5820	0
169	20241007	164400	75400180	5820	5820	5820	5820	0
170	20241007	164300	75400180	5820	5820	5820	5820	0
171	20241007	164200	75400180	5820	5820	5820	5820	0
172	20241007	164100	75400180	5820	5820	5820	5820	0
173	20241007	164000	75400180	5820	5820	5820	5820	0
174	20241007	163900	75400180	5820	5820	5820	5820	0
175	20241007	163800	75400180	5820	5820	5820	5820	0
176	20241007	163700	75400180	5820	5820	5820	5820	0
177	20241007	163600	75400180	5820	5820	5820	5820	0
178	20241007	163500	75400180	5820	5820	5820	5820	0
179	20241007	163400	75400180	5820	5820	5820	5820	0
180	20241007	163300	75400180	5820	5820	5820	5820	0
181	20241007	163200	75400180	5820	5820	5820	5820	0
182	20241007	163100	75400180	5820	5820	5820	5820	921
183	20241007	163000	75400180	5820	5820	5820	5820	0
184	20241007	162900	75400180	5820	5820	5820	5820	0
185	20241007	162800	75400180	5820	5820	5820	5820	0
186	20241007	162700	75400180	5820	5820	5820	5820	0
187	20241007	162600	75400180	5820	5820	5820	5820	0
188	20241007	162500	75400180	5820	5820	5820	5820	0
189	20241007	162400	75400180	5820	5820	5820	5820	0
190	20241007	162300	75400180	5820	5820	5820	5820	0
191	20241007	162200	75400180	5820	5820	5820	5820	0
192	20241007	162100	75400180	5820	5820	5820	5820	0
193	20241007	162000	75400180	5820	5820	5820	5820	0
194	20241007	161900	75400180	5820	5820	5820	5820	0
195	20241007	161800	75400180	5820	5820	5820	5820	0
196	20241007	161700	75400180	5820	5820	5820	5820	0
197	20241007	161600	75400180	5820	5820	5820	5820	0
198	20241007	161500	75400180	5820	5820	5820	5820	0
199	20241007	161400	75400180	5820	5820	5820	5820	0
200	20241007	161300	75400180	5820	5820	5820	5820	0
201	20241007	161200	75400180	5820	5820	5820	5820	0
202	20241007	161100	75400180	5820	5820	5820	5820	0
203	20241007	161000	75400180	5820	5820	5820	5820	0
204	20241007	160900	75400180	5820	5820	5820	5820	0
205	20241007	160800	75400180	5820	5820	5820	5820	0
206	20241007	160700	75400180	5820	5820	5820	5820	0
207	20241007	160600	75400180	5820	5820	5820	5820	0
208	20241007	160500	75400180	5820	5820	5820	5820	0
209	20241007	160400	75400180	5820	5820	5820	5820	0
210	20241007	160300	75400180	5820	5820	5820	5820	0
211	20241007	160200	75400180	5820	5820	5820	5820	0
212	20241007	160100	75400180	5820	5820	5820	5820	921
213	20241007	160000	75400180	5820	5820	5820	5820	0
214	20241007	155900	75400180	5820	5820	5820	5820	0
215	20241007	155800	75400180	5820	5820	5820	5820	0
216	20241007	155700	75400180	5820	5820	5820	5820	0
217	20241007	155600	75400180	5820	5820	5820	5820	0
218	20241007	155500	75400180	5820	5820	5820	5820	0
219	20241007	155400	75400180	5820	5820	5820	5820	0
220	20241007	155300	75400180	5820	5820	5820	5820	0
221	20241007	155200	75400180	5820	5820	5820	5820	0
222	20241007	155100	75400180	5820	5820	5820	5820	0
223	20241007	155000	75400180	5820	5820	5820	5820	0
224	20241007	154900	75400180	5820	5820	5820	5820	0
225	20241007	154800	75400180	5820	5820	5820	5820	0
226	20241007	154700	75400180	5820	5820	5820	5820	0
227	20241007	154600	75400180	5820	5820	5820	5820	0
228	20241007	154500	75400180	5820	5820	5820	5820	0
229	20241007	154400	75400180	5820	5820	5820	5820	0
230	20241007	154300	75400180	5820	5820	5820	5820	0
231	20241007	154200	75400180	5820	5820	5820	5820	0
232	20241007	154100	75400180	5820	5820	5820	5820	0
233	20241007	154000	75400180	5820	5820	5820	5820	0
234	20241007	153900	75400180	5820	5820	5820	5820	0
235	20241007	153800	75400180	5820	5820	5820	5820	0
236	20241007	153700	75400180	5820	5820	5820	5820	0
237	20241007	153600	75400180	5820	5820	5820	5820	0
238	20241007	153500	75400180	5820	5820	5820	5820	0
239	20241007	153400	75400180	5820	5820	5820	5820	0
240	20241007	153300	75400180	5820	5820	5820	5820	0
241	20241007	153200	75400180	5820	5820	5820	5820	0
242	20241007	153100	75400180	5820	5820	5820	5820	921
243	20241007	153000	75400180	5820	5820	5820	5820	921
244	20241007	152900	70039960	5880	5880	5880	5880	0
245	20241007	152800	70039960	5880	5880	5880	5880	0
246	20241007	152700	70039960	5880	5880	5880	5880	0
247	20241007	152600	70039960	5880	5880	5880	5880	0
248	20241007	152500	70039960	5880	5880	5880	5880	0
249	20241007	152400	70039960	5880	5880	5880	5880	0
250	20241007	152300	70039960	5880	5880	5880	5880	0
251	20241007	152200	70039960	5880	5880	5880	5880	0
252	20241007	152100	70039960	5880	5880	5880	5880	0
253	20241007	152000	70039960	5880	5880	5880	5880	0
254	20241007	151900	70039960	5880	5870	5880	5870	131
255	20241007	151800	69270250	5860	5860	5860	5860	2
256	20241007	151700	69258530	5860	5870	5870	5860	31
257	20241007	151600	69076570	5860	5860	5860	5860	6
258	20241007	151500	69041410	5860	5840	5860	5840	105
259	20241007	151400	68427060	5840	5840	5840	5830	84
260	20241007	151300	67936560	5830	5830	5830	5830	0
261	20241007	151200	67936560	5830	5830	5830	5830	0
262	20241007	151100	67936560	5830	5830	5830	5830	0
263	20241007	151000	67936560	5830	5830	5830	5830	70
264	20241007	150900	67528460	5830	5830	5830	5830	0
265	20241007	150800	67528460	5830	5830	5830	5830	25
266	20241007	150700	67382710	5820	5820	5820	5820	31
267	20241007	150600	67202290	5830	5830	5830	5830	0
268	20241007	150500	67202290	5830	5840	5840	5830	30
269	20241007	150400	67027290	5850	5850	5850	5850	0
270	20241007	150300	67027290	5850	5850	5850	5850	0
271	20241007	150200	67027290	5850	5850	5850	5850	0
272	20241007	150100	67027290	5850	5850	5850	5850	0
273	20241007	150000	67027290	5850	5850	5850	5850	0
274	20241007	145900	67027290	5850	5850	5850	5850	0
275	20241007	145800	67027290	5850	5850	5850	5850	0
276	20241007	145700	67027290	5850	5850	5850	5850	0
277	20241007	145600	67027290	5850	5850	5850	5850	0
278	20241007	145500	67027290	5850	5850	5850	5850	0
279	20241007	145400	67027290	5850	5850	5850	5850	0
280	20241007	145300	67027290	5850	5850	5850	5850	12
281	20241007	145200	66957090	5840	5840	5840	5840	0
282	20241007	145100	66957090	5840	5840	5840	5840	0
283	20241007	145000	66957090	5840	5840	5840	5840	39
284	20241007	144900	66729330	5820	5820	5820	5820	0
285	20241007	144800	66729330	5820	5820	5820	5820	0
286	20241007	144700	66729330	5820	5820	5820	5820	0
287	20241007	144600	66729330	5820	5820	5820	5820	0
288	20241007	144500	66729330	5820	5820	5820	5820	0
289	20241007	144400	66729330	5820	5820	5820	5820	0
290	20241007	144300	66729330	5820	5820	5820	5820	0
291	20241007	144200	66729330	5820	5820	5820	5820	0
292	20241007	144100	66729330	5820	5820	5820	5820	0
293	20241007	144000	66729330	5820	5820	5820	5820	20
294	20241007	143900	66612930	5820	5820	5820	5820	0
295	20241007	143800	66612930	5820	5820	5820	5820	1
296	20241007	143700	66607110	5820	5820	5820	5820	0
297	20241007	143600	66607110	5820	5820	5820	5820	73
298	20241007	143500	66182250	5820	5820	5820	5820	214
299	20241007	143400	64936770	5830	5850	5850	5830	213
300	20241007	143300	63693640	5850	5850	5850	5850	48
301	20241007	143200	63412840	5860	5860	5860	5860	0
302	20241007	143100	63412840	5860	5860	5860	5860	1
303	20241007	143000	63406980	5860	5850	5860	5850	35
304	20241007	142900	63201930	5850	5850	5850	5850	5
305	20241007	142800	63172680	5850	5850	5850	5850	30
306	20241007	142700	62997180	5850	5850	5850	5830	375
307	20241007	142600	60807120	5880	5840	5920	5840	1277
308	20241007	142500	53305560	5870	5840	5980	5840	1652
309	20241007	142400	43568560	5870	5860	5900	5860	246
310	20241007	142300	42121080	5860	5860	5860	5860	1
311	20241007	142200	42115220	5860	5820	5860	5820	656
312	20241007	142100	38290830	5810	5810	5810	5810	2
313	20241007	142000	38279210	5800	5800	5800	5800	0
314	20241007	141900	38279210	5800	5800	5800	5800	0
315	20241007	141800	38279210	5800	5800	5800	5800	0
316	20241007	141700	38279210	5800	5800	5800	5800	0
317	20241007	141600	38279210	5800	5800	5800	5800	0
318	20241007	141500	38279210	5800	5800	5800	5800	20
319	20241007	141400	38163210	5790	5790	5790	5790	1
320	20241007	141300	38157420	5800	5800	5800	5800	1
321	20241007	141200	38151620	5790	5790	5790	5790	0
322	20241007	141100	38151620	5790	5790	5790	5790	0
323	20241007	141000	38151620	5790	5790	5790	5790	0
324	20241007	140900	38151620	5790	5790	5790	5790	0
325	20241007	140800	38151620	5790	5790	5790	5790	0
326	20241007	140700	38151620	5790	5790	5790	5790	0
327	20241007	140600	38151620	5790	5790	5790	5790	0
328	20241007	140500	38151620	5790	5790	5790	5790	0
329	20241007	140400	38151620	5790	5790	5790	5790	0
330	20241007	140300	38151620	5790	5790	5790	5790	0
331	20241007	140200	38151620	5790	5790	5790	5790	0
332	20241007	140100	38151620	5790	5790	5790	5790	0
333	20241007	140000	38151620	5790	5790	5790	5790	1
334	20241007	135900	38145830	5810	5810	5810	5810	0
335	20241007	135800	38145830	5810	5810	5810	5810	0
336	20241007	135700	38145830	5810	5810	5810	5810	0
337	20241007	135600	38145830	5810	5810	5810	5810	0
338	20241007	135500	38145830	5810	5810	5810	5810	0
339	20241007	135400	38145830	5810	5810	5810	5810	0
340	20241007	135300	38145830	5810	5810	5810	5810	0
341	20241007	135200	38145830	5810	5810	5810	5810	0
342	20241007	135100	38145830	5810	5810	5810	5810	0
343	20241007	135000	38145830	5810	5810	5810	5810	0
344	20241007	134900	38145830	5810	5770	5810	5760	269
345	20241007	134800	36592270	5780	5780	5780	5780	0
346	20241007	134700	36592270	5780	5780	5780	5780	0
347	20241007	134600	36592270	5780	5780	5780	5780	0
348	20241007	134500	36592270	5780	5780	5780	5780	0
349	20241007	134400	36592270	5780	5780	5780	5780	0
350	20241007	134300	36592270	5780	5780	5780	5780	0
351	20241007	134200	36592270	5780	5780	5780	5780	0
352	20241007	134100	36592270	5780	5780	5780	5780	0
353	20241007	134000	36592270	5780	5780	5780	5780	0
354	20241007	133900	36592270	5780	5780	5780	5780	0
355	20241007	133800	36592270	5780	5780	5780	5780	0
356	20241007	133700	36592270	5780	5780	5780	5780	44
357	20241007	133600	36337950	5790	5790	5790	5790	0
358	20241007	133500	36337950	5790	5790	5790	5790	0
359	20241007	133400	36337950	5790	5790	5790	5790	6
360	20241007	133300	36303210	5790	5790	5790	5790	0
361	20241007	133200	36303210	5790	5790	5790	5790	0
362	20241007	133100	36303210	5790	5790	5790	5790	0
363	20241007	133000	36303210	5790	5800	5800	5790	437
364	20241007	132900	33771480	5790	5790	5790	5790	58
365	20241007	132800	33435660	5790	5790	5790	5790	0
366	20241007	132700	33435660	5790	5790	5790	5790	0
367	20241007	132600	33435660	5790	5790	5790	5790	0
368	20241007	132500	33435660	5790	5790	5790	5790	0
369	20241007	132400	33435660	5790	5790	5790	5790	0
370	20241007	132300	33435660	5790	5790	5790	5790	5
371	20241007	132200	33406710	5790	5790	5790	5790	0
372	20241007	132100	33406710	5790	5790	5790	5790	0
373	20241007	132000	33406710	5790	5790	5790	5790	0
374	20241007	131900	33406710	5790	5790	5790	5790	0
375	20241007	131800	33406710	5790	5790	5790	5790	0
376	20241007	131700	33406710	5790	5790	5790	5790	0
377	20241007	131600	33406710	5790	5790	5790	5790	0
378	20241007	131500	33406710	5790	5790	5790	5790	0
379	20241007	131400	33406710	5790	5790	5790	5790	0
380	20241007	131300	33406710	5790	5790	5790	5790	0
381	20241007	131200	33406710	5790	5790	5790	5790	0
382	20241007	131100	33406710	5790	5790	5790	5790	99
383	20241007	131000	32833500	5790	5790	5790	5790	0
384	20241007	130900	32833500	5790	5790	5790	5790	0
385	20241007	130800	32833500	5790	5790	5790	5790	0
386	20241007	130700	32833500	5790	5790	5790	5790	0
387	20241007	130600	32833500	5790	5790	5790	5790	0
388	20241007	130500	32833500	5790	5790	5790	5790	0
389	20241007	130400	32833500	5790	5790	5790	5790	0
390	20241007	130300	32833500	5790	5790	5790	5790	0
391	20241007	130200	32833500	5790	5790	5790	5790	0
392	20241007	130100	32833500	5790	5790	5790	5790	0
393	20241007	130000	32833500	5790	5790	5790	5790	1
394	20241007	125900	32827710	5780	5780	5780	5780	0
395	20241007	125800	32827710	5780	5780	5780	5780	0
396	20241007	125700	32827710	5780	5780	5780	5780	4
397	20241007	125600	32804590	5780	5780	5780	5780	0
398	20241007	125500	32804590	5780	5780	5780	5780	0
399	20241007	125400	32804590	5780	5780	5780	5780	0
400	20241007	125300	32804590	5780	5780	5780	5780	0
401	20241007	125200	32804590	5780	5780	5780	5780	0
402	20241007	125100	32804590	5780	5780	5780	5780	2
403	20241007	125000	32793030	5790	5790	5790	5790	0
404	20241007	124900	32793030	5790	5790	5790	5790	0
405	20241007	124800	32793030	5790	5790	5790	5790	0
406	20241007	124700	32793030	5790	5790	5790	5790	0
407	20241007	124600	32793030	5790	5790	5790	5790	0
408	20241007	124500	32793030	5790	5790	5790	5790	0
409	20241007	124400	32793030	5790	5780	5790	5780	5
410	20241007	124300	32764090	5790	5790	5790	5790	0
411	20241007	124200	32764090	5790	5790	5790	5790	0
412	20241007	124100	32764090	5790	5790	5790	5790	0
413	20241007	124000	32764090	5790	5790	5790	5790	0
414	20241007	123900	32764090	5790	5790	5790	5790	0
415	20241007	123800	32764090	5790	5790	5790	5790	0
416	20241007	123700	32764090	5790	5790	5790	5790	0
417	20241007	123600	32764090	5790	5790	5790	5790	0
418	20241007	123500	32764090	5790	5790	5790	5790	0
419	20241007	123400	32764090	5790	5790	5790	5790	0
420	20241007	123300	32764090	5790	5790	5790	5790	0
421	20241007	123200	32764090	5790	5790	5790	5790	0
422	20241007	123100	32764090	5790	5790	5790	5790	0
423	20241007	123000	32764090	5790	5790	5790	5790	0
424	20241007	122900	32764090	5790	5790	5790	5790	0
425	20241007	122800	32764090	5790	5770	5790	5770	6
426	20241007	122700	32729450	5800	5760	5800	5760	45
427	20241007	122600	32469610	5750	5750	5750	5750	0
428	20241007	122500	32469610	5750	5770	5770	5750	68
429	20241007	122400	32078380	5780	5780	5780	5780	0
430	20241007	122300	32078380	5780	5780	5780	5780	1
431	20241007	122200	32072600	5770	5770	5770	5770	0
432	20241007	122100	32072600	5770	5770	5770	5770	0
433	20241007	122000	32072600	5770	5770	5770	5770	0
434	20241007	121900	32072600	5770	5770	5770	5770	0
435	20241007	121800	32072600	5770	5770	5770	5770	0
436	20241007	121700	32072600	5770	5770	5770	5770	0
437	20241007	121600	32072600	5770	5770	5770	5770	0
438	20241007	121500	32072600	5770	5770	5770	5770	0
439	20241007	121400	32072600	5770	5770	5770	5770	20
440	20241007	121300	31957200	5770	5770	5770	5770	0
441	20241007	121200	31957200	5770	5770	5770	5770	0
442	20241007	121100	31957200	5770	5770	5770	5770	0
443	20241007	121000	31957200	5770	5770	5770	5770	0
444	20241007	120900	31957200	5770	5770	5770	5770	6
445	20241007	120800	31922580	5770	5770	5770	5770	0
446	20241007	120700	31922580	5770	5770	5770	5770	2
447	20241007	120600	31911040	5740	5740	5740	5740	0
448	20241007	120500	31911040	5740	5740	5740	5740	0
449	20241007	120400	31911040	5740	5740	5740	5740	0
450	20241007	120300	31911040	5740	5740	5740	5740	0
451	20241007	120200	31911040	5740	5740	5740	5740	0
452	20241007	120100	31911040	5740	5740	5740	5740	0
453	20241007	120000	31911040	5740	5740	5740	5740	0
454	20241007	115900	31911040	5740	5740	5740	5740	0
455	20241007	115800	31911040	5740	5740	5740	5740	66
456	20241007	115700	31532200	5750	5770	5770	5750	500
457	20241007	115600	28652850	5760	5760	5760	5760	0
458	20241007	115500	28652850	5760	5760	5760	5760	0
459	20241007	115400	28652850	5760	5760	5760	5760	0
460	20241007	115300	28652850	5760	5760	5760	5760	0
461	20241007	115200	28652850	5760	5760	5760	5760	0
462	20241007	115100	28652850	5760	5760	5760	5760	0
463	20241007	115000	28652850	5760	5760	5760	5760	0
464	20241007	114900	28652850	5760	5760	5760	5760	0
465	20241007	114800	28652850	5760	5760	5760	5760	0
466	20241007	114700	28652850	5760	5760	5760	5760	0
467	20241007	114600	28652850	5760	5760	5760	5760	0
468	20241007	114500	28652850	5760	5760	5760	5760	1
469	20241007	114400	28647090	5760	5780	5780	5760	80
470	20241007	114300	28186190	5780	5790	5790	5780	100
471	20241007	114200	27607760	5800	5800	5800	5800	0
472	20241007	114100	27607760	5800	5800	5800	5800	0
473	20241007	114000	27607760	5800	5800	5800	5800	0
474	20241007	113900	27607760	5800	5800	5800	5800	0
475	20241007	113800	27607760	5800	5800	5800	5800	0
476	20241007	113700	27607760	5800	5800	5800	5800	0
477	20241007	113600	27607760	5800	5800	5800	5800	0
478	20241007	113500	27607760	5800	5800	5800	5800	0
479	20241007	113400	27607760	5800	5800	5800	5800	0
480	20241007	113300	27607760	5800	5800	5800	5800	0
481	20241007	113200	27607760	5800	5800	5800	5800	0
482	20241007	113100	27607760	5800	5800	5800	5800	0
483	20241007	113000	27607760	5800	5800	5800	5800	25
484	20241007	112900	27462760	5800	5800	5800	5800	0
485	20241007	112800	27462760	5800	5800	5800	5800	0
486	20241007	112700	27462760	5800	5800	5800	5800	0
487	20241007	112600	27462760	5800	5800	5800	5800	0
488	20241007	112500	27462760	5800	5800	5800	5800	0
489	20241007	112400	27462760	5800	5800	5800	5800	0
490	20241007	112300	27462760	5800	5800	5800	5800	0
491	20241007	112200	27462760	5800	5800	5800	5800	0
492	20241007	112100	27462760	5800	5800	5800	5800	0
493	20241007	112000	27462760	5800	5800	5800	5800	0
494	20241007	111900	27462760	5800	5800	5800	5800	0
495	20241007	111800	27462760	5800	5800	5800	5800	0
496	20241007	111700	27462760	5800	5800	5800	5800	0
497	20241007	111600	27462760	5800	5800	5800	5800	0
498	20241007	111500	27462760	5800	5800	5800	5800	0
499	20241007	111400	27462760	5800	5800	5800	5800	2
500	20241007	111300	27451160	5800	5800	5800	5800	1
501	20241007	111200	27445360	5800	5800	5800	5800	0
502	20241007	111100	27445360	5800	5800	5800	5800	0
503	20241007	111000	27445360	5800	5800	5800	5800	5
504	20241007	110900	27416360	5790	5790	5790	5790	0
505	20241007	110800	27416360	5790	5790	5790	5790	0
506	20241007	110700	27416360	5790	5790	5790	5790	0
507	20241007	110600	27416360	5790	5790	5790	5790	66
508	20241007	110500	27034220	5790	5790	5790	5790	0
509	20241007	110400	27034220	5790	5790	5790	5790	0
510	20241007	110300	27034220	5790	5790	5790	5790	0
511	20241007	110200	27034220	5790	5790	5790	5790	64
512	20241007	110100	26663660	5790	5790	5790	5790	0
513	20241007	110000	26663660	5790	5790	5790	5790	0
514	20241007	105900	26663660	5790	5790	5790	5790	0
515	20241007	105800	26663660	5790	5800	5800	5790	492
516	20241007	105700	23810090	5800	5800	5800	5800	0
517	20241007	105600	23810090	5800	5800	5800	5800	0
518	20241007	105500	23810090	5800	5800	5800	5800	0
519	20241007	105400	23810090	5800	5800	5800	5800	0
520	20241007	105300	23810090	5800	5800	5800	5800	9
521	20241007	105200	23757890	5810	5810	5810	5810	0
522	20241007	105100	23757890	5810	5810	5810	5810	0
523	20241007	105000	23757890	5810	5810	5810	5810	0
524	20241007	104900	23757890	5810	5810	5810	5810	0
525	20241007	104800	23757890	5810	5800	5810	5800	68
526	20241007	104700	23363240	5800	5800	5800	5800	0
527	20241007	104600	23363240	5800	5800	5800	5800	0
528	20241007	104500	23363240	5800	5800	5800	5800	0
529	20241007	104400	23363240	5800	5800	5800	5800	0
530	20241007	104300	23363240	5800	5800	5800	5800	0
531	20241007	104200	23363240	5800	5800	5800	5800	0
532	20241007	104100	23363240	5800	5800	5800	5800	0
533	20241007	104000	23363240	5800	5800	5800	5800	0
534	20241007	103900	23363240	5800	5800	5800	5800	15
535	20241007	103800	23276240	5800	5800	5800	5800	0
536	20241007	103700	23276240	5800	5800	5800	5800	0
537	20241007	103600	23276240	5800	5800	5800	5800	10
538	20241007	103500	23218240	5800	5800	5800	5800	0
539	20241007	103400	23218240	5800	5800	5800	5800	11
540	20241007	103300	23154440	5800	5800	5800	5800	0
541	20241007	103200	23154440	5800	5800	5800	5800	0
542	20241007	103100	23154440	5800	5800	5800	5800	9
543	20241007	103000	23102240	5800	5800	5800	5800	38
544	20241007	102900	22881840	5790	5790	5790	5790	0
545	20241007	102800	22881840	5790	5790	5790	5790	0
546	20241007	102700	22881840	5790	5790	5790	5790	0
547	20241007	102600	22881840	5790	5790	5790	5790	0
548	20241007	102500	22881840	5790	5790	5790	5790	0
549	20241007	102400	22881840	5790	5790	5790	5790	0
550	20241007	102300	22881840	5790	5790	5790	5790	0
551	20241007	102200	22881840	5790	5790	5790	5790	0
552	20241007	102100	22881840	5790	5790	5790	5790	0
553	20241007	102000	22881840	5790	5790	5790	5790	0
554	20241007	101900	22881840	5790	5790	5790	5790	0
555	20241007	101800	22881840	5790	5790	5790	5790	0
556	20241007	101700	22881840	5790	5790	5790	5790	0
557	20241007	101600	22881840	5790	5790	5790	5790	1
558	20241007	101500	22876050	5790	5790	5790	5790	0
559	20241007	101400	22876050	5790	5790	5790	5790	0
560	20241007	101300	22876050	5790	5790	5790	5790	0
561	20241007	101200	22876050	5790	5790	5790	5790	0
562	20241007	101100	22876050	5790	5800	5800	5790	19
563	20241007	101000	22765940	5790	5790	5790	5790	0
564	20241007	100900	22765940	5790	5790	5790	5790	0
565	20241007	100800	22765940	5790	5800	5800	5790	74
566	20241007	100700	22337430	5800	5800	5800	5800	5
567	20241007	100600	22308430	5810	5810	5810	5810	0
568	20241007	100500	22308430	5810	5810	5810	5810	15
569	20241007	100400	22221280	5810	5810	5810	5810	3
570	20241007	100300	22203850	5810	5790	5810	5790	63
571	20241007	100200	21838040	5800	5800	5800	5800	1
572	20241007	100100	21832240	5800	5800	5800	5800	10
573	20241007	100000	21774240	5800	5790	5800	5790	25
574	20241007	095900	21629250	5780	5780	5780	5780	14
575	20241007	095800	21548330	5780	5780	5780	5780	0
576	20241007	095700	21548330	5780	5780	5780	5780	200
577	20241007	095600	20392330	5780	5780	5780	5780	0
578	20241007	095500	20392330	5780	5780	5780	5780	1
579	20241007	095400	20386550	5780	5780	5780	5780	9
580	20241007	095300	20334530	5770	5770	5770	5770	723
581	20241007	095200	16162820	5770	5770	5770	5770	41
582	20241007	095100	15926250	5770	5770	5770	5770	0
583	20241007	095000	15926250	5770	5770	5770	5770	0
584	20241007	094900	15926250	5770	5770	5770	5770	100
585	20241007	094800	15349250	5770	5770	5770	5770	0
586	20241007	094700	15349250	5770	5770	5770	5770	150
587	20241007	094600	14483750	5760	5760	5760	5760	17
588	20241007	094500	14385830	5760	5760	5760	5760	1
589	20241007	094400	14380070	5760	5760	5760	5760	0
590	20241007	094300	14380070	5760	5760	5760	5760	20
591	20241007	094200	14264870	5750	5750	5750	5750	0
592	20241007	094100	14264870	5750	5750	5750	5750	0
593	20241007	094000	14264870	5750	5750	5750	5750	0
594	20241007	093900	14264870	5750	5750	5750	5750	0
595	20241007	093800	14264870	5750	5750	5750	5750	10
596	20241007	093700	14207370	5750	5750	5750	5750	1
597	20241007	093600	14201620	5750	5750	5750	5750	0
598	20241007	093500	14201620	5750	5750	5750	5750	50
599	20241007	093400	13914120	5750	5750	5750	5750	0
600	20241007	093300	13914120	5750	5760	5760	5750	28
601	20241007	093200	13752920	5760	5760	5760	5760	0
602	20241007	093100	13752920	5760	5760	5760	5760	0
603	20241007	093000	13752920	5760	5760	5760	5760	0
604	20241007	092900	13752920	5760	5760	5760	5760	1
605	20241007	092800	13747160	5760	5760	5760	5760	8
606	20241007	092700	13701080	5760	5760	5760	5760	0
607	20241007	092600	13701080	5760	5760	5760	5760	10
608	20241007	092500	13643480	5750	5750	5750	5750	45
609	20241007	092400	13384730	5730	5730	5730	5730	0
610	20241007	092300	13384730	5730	5730	5730	5730	0
611	20241007	092200	13384730	5730	5730	5730	5730	0
612	20241007	092100	13384730	5730	5730	5730	5730	0
613	20241007	092000	13384730	5730	5740	5740	5730	24
614	20241007	091900	13247200	5750	5750	5750	5750	385
615	20241007	091800	11033450	5730	5730	5730	5730	400
616	20241007	091700	8741450	5720	5720	5720	5720	0
617	20241007	091600	8741450	5720	5720	5720	5720	0
618	20241007	091500	8741450	5720	5720	5720	5720	0
619	20241007	091400	8741450	5720	5730	5730	5720	20
620	20241007	091300	8626950	5730	5730	5730	5730	0
621	20241007	091200	8626950	5730	5730	5730	5730	0
622	20241007	091100	8626950	5730	5730	5730	5730	0
623	20241007	091000	8626950	5730	5730	5730	5730	99
624	20241007	090900	8059680	5720	5720	5720	5720	488
625	20241007	090800	5268320	5730	5730	5730	5730	380
626	20241007	090700	3090920	5720	5720	5720	5720	0
627	20241007	090600	3090920	5720	5720	5720	5720	0
628	20241007	090500	3090920	5720	5720	5720	5720	0
629	20241007	090400	3090920	5720	5720	5720	5720	76
630	20241007	090300	2656200	5700	5700	5700	5700	0
631	20241007	090200	2656200	5700	5700	5700	5700	0
632	20241007	090100	2656200	5700	5700	5700	5700	0
633	20241007	090000	2656200	5700	5700	5700	5700	466