KissMeData/108230/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202600	134889300	5560	5560	5560	5560	674
3	20241007	202500	134889300	5560	5560	5560	5560	0
4	20241007	202400	134889300	5560	5560	5560	5560	0
5	20241007	202300	134889300	5560	5560	5560	5560	0
6	20241007	202200	134889300	5560	5560	5560	5560	0
7	20241007	202100	134889300	5560	5560	5560	5560	0
8	20241007	202000	134889300	5560	5560	5560	5560	0
9	20241007	201900	134889300	5560	5560	5560	5560	0
10	20241007	201800	134889300	5560	5560	5560	5560	0
11	20241007	201700	134889300	5560	5560	5560	5560	0
12	20241007	201600	134889300	5560	5560	5560	5560	0
13	20241007	201500	134889300	5560	5560	5560	5560	0
14	20241007	201400	134889300	5560	5560	5560	5560	0
15	20241007	201300	134889300	5560	5560	5560	5560	0
16	20241007	201200	134889300	5560	5560	5560	5560	0
17	20241007	201100	134889300	5560	5560	5560	5560	0
18	20241007	201000	134889300	5560	5560	5560	5560	0
19	20241007	200900	134889300	5560	5560	5560	5560	0
20	20241007	200800	134889300	5560	5560	5560	5560	0
21	20241007	200700	134889300	5560	5560	5560	5560	0
22	20241007	200600	134889300	5560	5560	5560	5560	0
23	20241007	200500	134889300	5560	5560	5560	5560	0
24	20241007	200400	134889300	5560	5560	5560	5560	0
25	20241007	200300	134889300	5560	5560	5560	5560	0
26	20241007	200200	134889300	5560	5560	5560	5560	0
27	20241007	200100	134889300	5560	5560	5560	5560	0
28	20241007	200000	134889300	5560	5560	5560	5560	0
29	20241007	195900	134889300	5560	5560	5560	5560	0
30	20241007	195800	134889300	5560	5560	5560	5560	0
31	20241007	195700	134889300	5560	5560	5560	5560	0
32	20241007	195600	134889300	5560	5560	5560	5560	674
33	20241007	195500	134889300	5560	5560	5560	5560	0
34	20241007	195400	134889300	5560	5560	5560	5560	0
35	20241007	195300	134889300	5560	5560	5560	5560	0
36	20241007	195200	134889300	5560	5560	5560	5560	0
37	20241007	195100	134889300	5560	5560	5560	5560	0
38	20241007	195000	134889300	5560	5560	5560	5560	0
39	20241007	194900	134889300	5560	5560	5560	5560	0
40	20241007	194800	134889300	5560	5560	5560	5560	0
41	20241007	194700	134889300	5560	5560	5560	5560	0
42	20241007	194600	134889300	5560	5560	5560	5560	0
43	20241007	194500	134889300	5560	5560	5560	5560	0
44	20241007	194400	134889300	5560	5560	5560	5560	0
45	20241007	194300	134889300	5560	5560	5560	5560	0
46	20241007	194200	134889300	5560	5560	5560	5560	0
47	20241007	194100	134889300	5560	5560	5560	5560	0
48	20241007	194000	134889300	5560	5560	5560	5560	0
49	20241007	193900	134889300	5560	5560	5560	5560	0
50	20241007	193800	134889300	5560	5560	5560	5560	0
51	20241007	193700	134889300	5560	5560	5560	5560	0
52	20241007	193600	134889300	5560	5560	5560	5560	0
53	20241007	193500	134889300	5560	5560	5560	5560	0
54	20241007	193400	134889300	5560	5560	5560	5560	0
55	20241007	193300	134889300	5560	5560	5560	5560	0
56	20241007	193200	134889300	5560	5560	5560	5560	0
57	20241007	193100	134889300	5560	5560	5560	5560	0
58	20241007	193000	134889300	5560	5560	5560	5560	0
59	20241007	192900	134889300	5560	5560	5560	5560	0
60	20241007	192800	134889300	5560	5560	5560	5560	0
61	20241007	192700	134889300	5560	5560	5560	5560	0
62	20241007	192600	134889300	5560	5560	5560	5560	674
63	20241007	192500	134889300	5560	5560	5560	5560	0
64	20241007	192400	134889300	5560	5560	5560	5560	0
65	20241007	192300	134889300	5560	5560	5560	5560	0
66	20241007	192200	134889300	5560	5560	5560	5560	0
67	20241007	192100	134889300	5560	5560	5560	5560	0
68	20241007	192000	134889300	5560	5560	5560	5560	0
69	20241007	191900	134889300	5560	5560	5560	5560	0
70	20241007	191800	134889300	5560	5560	5560	5560	0
71	20241007	191700	134889300	5560	5560	5560	5560	0
72	20241007	191600	134889300	5560	5560	5560	5560	0
73	20241007	191500	134889300	5560	5560	5560	5560	0
74	20241007	191400	134889300	5560	5560	5560	5560	0
75	20241007	191300	134889300	5560	5560	5560	5560	0
76	20241007	191200	134889300	5560	5560	5560	5560	0
77	20241007	191100	134889300	5560	5560	5560	5560	0
78	20241007	191000	134889300	5560	5560	5560	5560	0
79	20241007	190900	134889300	5560	5560	5560	5560	0
80	20241007	190800	134889300	5560	5560	5560	5560	0
81	20241007	190700	134889300	5560	5560	5560	5560	0
82	20241007	190600	134889300	5560	5560	5560	5560	0
83	20241007	190500	134889300	5560	5560	5560	5560	0
84	20241007	190400	134889300	5560	5560	5560	5560	0
85	20241007	190300	134889300	5560	5560	5560	5560	0
86	20241007	190200	134889300	5560	5560	5560	5560	0
87	20241007	190100	134889300	5560	5560	5560	5560	0
88	20241007	190000	134889300	5560	5560	5560	5560	0
89	20241007	185900	134889300	5560	5560	5560	5560	0
90	20241007	185800	134889300	5560	5560	5560	5560	0
91	20241007	185700	134889300	5560	5560	5560	5560	0
92	20241007	185600	134889300	5560	5560	5560	5560	674
93	20241007	185500	134889300	5560	5560	5560	5560	0
94	20241007	185400	134889300	5560	5560	5560	5560	0
95	20241007	185300	134889300	5560	5560	5560	5560	0
96	20241007	185200	134889300	5560	5560	5560	5560	0
97	20241007	185100	134889300	5560	5560	5560	5560	0
98	20241007	185000	134889300	5560	5560	5560	5560	0
99	20241007	184900	134889300	5560	5560	5560	5560	0
100	20241007	184800	134889300	5560	5560	5560	5560	0
101	20241007	184700	134889300	5560	5560	5560	5560	0
102	20241007	184600	134889300	5560	5560	5560	5560	0
103	20241007	184500	134889300	5560	5560	5560	5560	0
104	20241007	184400	134889300	5560	5560	5560	5560	0
105	20241007	184300	134889300	5560	5560	5560	5560	0
106	20241007	184200	134889300	5560	5560	5560	5560	0
107	20241007	184100	134889300	5560	5560	5560	5560	0
108	20241007	184000	134889300	5560	5560	5560	5560	0
109	20241007	183900	134889300	5560	5560	5560	5560	0
110	20241007	183800	134889300	5560	5560	5560	5560	0
111	20241007	183700	134889300	5560	5560	5560	5560	0
112	20241007	183600	134889300	5560	5560	5560	5560	0
113	20241007	183500	134889300	5560	5560	5560	5560	0
114	20241007	183400	134889300	5560	5560	5560	5560	0
115	20241007	183300	134889300	5560	5560	5560	5560	0
116	20241007	183200	134889300	5560	5560	5560	5560	0
117	20241007	183100	134889300	5560	5560	5560	5560	0
118	20241007	183000	134889300	5560	5560	5560	5560	0
119	20241007	182900	134889300	5560	5560	5560	5560	0
120	20241007	182800	134889300	5560	5560	5560	5560	0
121	20241007	182700	134889300	5560	5560	5560	5560	0
122	20241007	182600	134889300	5560	5560	5560	5560	674
123	20241007	182500	134889300	5560	5560	5560	5560	0
124	20241007	182400	134889300	5560	5560	5560	5560	0
125	20241007	182300	134889300	5560	5560	5560	5560	0
126	20241007	182200	134889300	5560	5560	5560	5560	0
127	20241007	182100	134889300	5560	5560	5560	5560	0
128	20241007	182000	134889300	5560	5560	5560	5560	0
129	20241007	181900	134889300	5560	5560	5560	5560	0
130	20241007	181800	134889300	5560	5560	5560	5560	0
131	20241007	181700	134889300	5560	5560	5560	5560	0
132	20241007	181600	134889300	5560	5560	5560	5560	0
133	20241007	181500	134889300	5560	5560	5560	5560	0
134	20241007	181400	134889300	5560	5560	5560	5560	0
135	20241007	181300	134889300	5560	5560	5560	5560	0
136	20241007	181200	134889300	5560	5560	5560	5560	0
137	20241007	181100	134889300	5560	5560	5560	5560	0
138	20241007	181000	134889300	5560	5560	5560	5560	0
139	20241007	180900	134889300	5560	5560	5560	5560	0
140	20241007	180800	134889300	5560	5560	5560	5560	0
141	20241007	180700	134889300	5560	5560	5560	5560	0
142	20241007	180600	134889300	5560	5560	5560	5560	0
143	20241007	180500	134889300	5560	5560	5560	5560	0
144	20241007	180400	134889300	5560	5560	5560	5560	0
145	20241007	180300	134889300	5560	5560	5560	5560	0
146	20241007	180200	134889300	5560	5560	5560	5560	0
147	20241007	180100	134889300	5560	5560	5560	5560	0
148	20241007	180000	134889300	5560	5560	5560	5560	0
149	20241007	175900	134889300	5560	5560	5560	5560	0
150	20241007	175800	134889300	5560	5560	5560	5560	0
151	20241007	175700	134889300	5560	5560	5560	5560	0
152	20241007	175600	134889300	5560	5560	5560	5560	674
153	20241007	175500	134889300	5560	5560	5560	5560	0
154	20241007	175400	134889300	5560	5560	5560	5560	0
155	20241007	175300	134889300	5560	5560	5560	5560	0
156	20241007	175200	134889300	5560	5560	5560	5560	0
157	20241007	175100	134889300	5560	5560	5560	5560	0
158	20241007	175000	134889300	5560	5560	5560	5560	0
159	20241007	174900	134889300	5560	5560	5560	5560	0
160	20241007	174800	134889300	5560	5560	5560	5560	0
161	20241007	174700	134889300	5560	5560	5560	5560	0
162	20241007	174600	134889300	5560	5560	5560	5560	0
163	20241007	174500	134889300	5560	5560	5560	5560	0
164	20241007	174400	134889300	5560	5560	5560	5560	0
165	20241007	174300	134889300	5560	5560	5560	5560	0
166	20241007	174200	134889300	5560	5560	5560	5560	0
167	20241007	174100	134889300	5560	5560	5560	5560	0
168	20241007	174000	134889300	5560	5560	5560	5560	0
169	20241007	173900	134889300	5560	5560	5560	5560	0
170	20241007	173800	134889300	5560	5560	5560	5560	0
171	20241007	173700	134889300	5560	5560	5560	5560	0
172	20241007	173600	134889300	5560	5560	5560	5560	0
173	20241007	173500	134889300	5560	5560	5560	5560	0
174	20241007	173400	134889300	5560	5560	5560	5560	0
175	20241007	173300	134889300	5560	5560	5560	5560	0
176	20241007	173200	134889300	5560	5560	5560	5560	0
177	20241007	173100	134889300	5560	5560	5560	5560	0
178	20241007	173000	134889300	5560	5560	5560	5560	0
179	20241007	172900	134889300	5560	5560	5560	5560	0
180	20241007	172800	134889300	5560	5560	5560	5560	0
181	20241007	172700	134889300	5560	5560	5560	5560	0
182	20241007	172600	134889300	5560	5560	5560	5560	674
183	20241007	172500	134889300	5560	5560	5560	5560	0
184	20241007	172400	134889300	5560	5560	5560	5560	0
185	20241007	172300	134889300	5560	5560	5560	5560	0
186	20241007	172200	134889300	5560	5560	5560	5560	0
187	20241007	172100	134889300	5560	5560	5560	5560	0
188	20241007	172000	134889300	5560	5560	5560	5560	0
189	20241007	171900	134889300	5560	5560	5560	5560	0
190	20241007	171800	134889300	5560	5560	5560	5560	0
191	20241007	171700	134889300	5560	5560	5560	5560	0
192	20241007	171600	134889300	5560	5560	5560	5560	0
193	20241007	171500	134889300	5560	5560	5560	5560	0
194	20241007	171400	134889300	5560	5560	5560	5560	0
195	20241007	171300	134889300	5560	5560	5560	5560	0
196	20241007	171200	134889300	5560	5560	5560	5560	0
197	20241007	171100	134889300	5560	5560	5560	5560	0
198	20241007	171000	134889300	5560	5560	5560	5560	0
199	20241007	170900	134889300	5560	5560	5560	5560	0
200	20241007	170800	134889300	5560	5560	5560	5560	0
201	20241007	170700	134889300	5560	5560	5560	5560	0
202	20241007	170600	134889300	5560	5560	5560	5560	0
203	20241007	170500	134889300	5560	5560	5560	5560	0
204	20241007	170400	134889300	5560	5560	5560	5560	0
205	20241007	170300	134889300	5560	5560	5560	5560	0
206	20241007	170200	134889300	5560	5560	5560	5560	0
207	20241007	170100	134889300	5560	5560	5560	5560	0
208	20241007	170000	134889300	5560	5560	5560	5560	0
209	20241007	165900	134889300	5560	5560	5560	5560	0
210	20241007	165800	134889300	5560	5560	5560	5560	0
211	20241007	165700	134889300	5560	5560	5560	5560	0
212	20241007	165600	134889300	5560	5560	5560	5560	674
213	20241007	165500	134889300	5560	5560	5560	5560	0
214	20241007	165400	134889300	5560	5560	5560	5560	0
215	20241007	165300	134889300	5560	5560	5560	5560	0
216	20241007	165200	134889300	5560	5560	5560	5560	0
217	20241007	165100	134889300	5560	5560	5560	5560	0
218	20241007	165000	134889300	5560	5560	5560	5560	0
219	20241007	164900	134889300	5560	5560	5560	5560	0
220	20241007	164800	134889300	5560	5560	5560	5560	0
221	20241007	164700	134889300	5560	5560	5560	5560	0
222	20241007	164600	134889300	5560	5560	5560	5560	0
223	20241007	164500	134889300	5560	5560	5560	5560	0
224	20241007	164400	134889300	5560	5560	5560	5560	0
225	20241007	164300	134889300	5560	5560	5560	5560	0
226	20241007	164200	134889300	5560	5560	5560	5560	0
227	20241007	164100	134889300	5560	5560	5560	5560	0
228	20241007	164000	134889300	5560	5560	5560	5560	0
229	20241007	163900	134889300	5560	5560	5560	5560	0
230	20241007	163800	134889300	5560	5560	5560	5560	0
231	20241007	163700	134889300	5560	5560	5560	5560	0
232	20241007	163600	134889300	5560	5560	5560	5560	0
233	20241007	163500	134889300	5560	5560	5560	5560	0
234	20241007	163400	134889300	5560	5560	5560	5560	0
235	20241007	163300	134889300	5560	5560	5560	5560	0
236	20241007	163200	134889300	5560	5560	5560	5560	0
237	20241007	163100	134889300	5560	5560	5560	5560	0
238	20241007	163000	134889300	5560	5560	5560	5560	0
239	20241007	162900	134889300	5560	5560	5560	5560	0
240	20241007	162800	134889300	5560	5560	5560	5560	0
241	20241007	162700	134889300	5560	5560	5560	5560	0
242	20241007	162600	134889300	5560	5560	5560	5560	674
243	20241007	162500	134889300	5560	5560	5560	5560	0
244	20241007	162400	134889300	5560	5560	5560	5560	0
245	20241007	162300	134889300	5560	5560	5560	5560	0
246	20241007	162200	134889300	5560	5560	5560	5560	0
247	20241007	162100	134889300	5560	5560	5560	5560	0
248	20241007	162000	134889300	5560	5560	5560	5560	0
249	20241007	161900	134889300	5560	5560	5560	5560	0
250	20241007	161800	134889300	5560	5560	5560	5560	0
251	20241007	161700	134889300	5560	5560	5560	5560	0
252	20241007	161600	134889300	5560	5560	5560	5560	0
253	20241007	161500	134889300	5560	5560	5560	5560	0
254	20241007	161400	134889300	5560	5560	5560	5560	0
255	20241007	161300	134889300	5560	5560	5560	5560	0
256	20241007	161200	134889300	5560	5560	5560	5560	0
257	20241007	161100	134889300	5560	5560	5560	5560	0
258	20241007	161000	134889300	5560	5560	5560	5560	0
259	20241007	160900	134889300	5560	5560	5560	5560	0
260	20241007	160800	134889300	5560	5560	5560	5560	0
261	20241007	160700	134889300	5560	5560	5560	5560	0
262	20241007	160600	134889300	5560	5560	5560	5560	0
263	20241007	160500	134889300	5560	5560	5560	5560	0
264	20241007	160400	134889300	5560	5560	5560	5560	0
265	20241007	160300	134889300	5560	5560	5560	5560	0
266	20241007	160200	134889300	5560	5560	5560	5560	0
267	20241007	160100	134889300	5560	5560	5560	5560	0
268	20241007	160000	134889300	5560	5560	5560	5560	0
269	20241007	155900	134889300	5560	5560	5560	5560	0
270	20241007	155800	134889300	5560	5560	5560	5560	0
271	20241007	155700	134889300	5560	5560	5560	5560	0
272	20241007	155600	134889300	5560	5560	5560	5560	674
273	20241007	155500	134889300	5560	5560	5560	5560	0
274	20241007	155400	134889300	5560	5560	5560	5560	0
275	20241007	155300	134889300	5560	5560	5560	5560	0
276	20241007	155200	134889300	5560	5560	5560	5560	0
277	20241007	155100	134889300	5560	5560	5560	5560	0
278	20241007	155000	134889300	5560	5560	5560	5560	0
279	20241007	154900	134889300	5560	5560	5560	5560	0
280	20241007	154800	134889300	5560	5560	5560	5560	0
281	20241007	154700	134889300	5560	5560	5560	5560	0
282	20241007	154600	134889300	5560	5560	5560	5560	0
283	20241007	154500	134889300	5560	5560	5560	5560	0
284	20241007	154400	134889300	5560	5560	5560	5560	0
285	20241007	154300	134889300	5560	5560	5560	5560	0
286	20241007	154200	134889300	5560	5560	5560	5560	0
287	20241007	154100	134889300	5560	5560	5560	5560	0
288	20241007	154000	134889300	5560	5560	5560	5560	0
289	20241007	153900	134889300	5560	5560	5560	5560	0
290	20241007	153800	134889300	5560	5560	5560	5560	0
291	20241007	153700	134889300	5560	5560	5560	5560	0
292	20241007	153600	134889300	5560	5560	5560	5560	0
293	20241007	153500	134889300	5560	5560	5560	5560	0
294	20241007	153400	134889300	5560	5560	5560	5560	0
295	20241007	153300	134889300	5560	5560	5560	5560	0
296	20241007	153200	134889300	5560	5560	5560	5560	0
297	20241007	153100	134889300	5560	5560	5560	5560	0
298	20241007	153000	134889300	5560	5560	5560	5560	674
299	20241007	152900	131141860	5550	5550	5550	5550	0
300	20241007	152800	131141860	5550	5550	5550	5550	0
301	20241007	152700	131141860	5550	5550	5550	5550	0
302	20241007	152600	131141860	5550	5550	5550	5550	0
303	20241007	152500	131141860	5550	5550	5550	5550	0
304	20241007	152400	131141860	5550	5550	5550	5550	0
305	20241007	152300	131141860	5550	5550	5550	5550	0
306	20241007	152200	131141860	5550	5550	5550	5550	0
307	20241007	152100	131141860	5550	5550	5550	5550	0
308	20241007	152000	131141860	5550	5550	5550	5550	0
309	20241007	151900	131141860	5550	5540	5550	5540	219
310	20241007	151800	129926600	5540	5550	5550	5540	331
311	20241007	151700	128089860	5540	5540	5540	5540	0
312	20241007	151600	128089860	5540	5540	5540	5540	0
313	20241007	151500	128089860	5540	5540	5540	5540	176
314	20241007	151400	127114820	5540	5540	5540	5540	0
315	20241007	151300	127114820	5540	5540	5540	5540	31
316	20241007	151200	126943080	5540	5540	5540	5540	0
317	20241007	151100	126943080	5540	5540	5540	5540	0
318	20241007	151000	126943080	5540	5540	5540	5540	20
319	20241007	150900	126832280	5550	5550	5550	5550	0
320	20241007	150800	126832280	5550	5550	5550	5550	272
321	20241007	150700	125322680	5550	5550	5550	5550	65
322	20241007	150600	124961930	5560	5560	5560	5560	0
323	20241007	150500	124961930	5560	5560	5560	5560	0
324	20241007	150400	124961930	5560	5560	5560	5560	0
325	20241007	150300	124961930	5560	5560	5560	5560	0
326	20241007	150200	124961930	5560	5560	5560	5560	6
327	20241007	150100	124928570	5540	5540	5540	5540	0
328	20241007	150000	124928570	5540	5540	5540	5540	0
329	20241007	145900	124928570	5540	5540	5540	5540	0
330	20241007	145800	124928570	5540	5540	5540	5540	0
331	20241007	145700	124928570	5540	5550	5550	5540	1000
332	20241007	145600	119386560	5550	5550	5550	5550	0
333	20241007	145500	119386560	5550	5550	5550	5550	0
334	20241007	145400	119386560	5550	5550	5550	5550	0
335	20241007	145300	119386560	5550	5550	5550	5550	0
336	20241007	145200	119386560	5550	5550	5550	5550	0
337	20241007	145100	119386560	5550	5550	5550	5550	0
338	20241007	145000	119386560	5550	5550	5550	5550	0
339	20241007	144900	119386560	5550	5550	5550	5550	0
340	20241007	144800	119386560	5550	5550	5550	5550	0
341	20241007	144700	119386560	5550	5550	5550	5550	0
342	20241007	144600	119386560	5550	5550	5550	5550	0
343	20241007	144500	119386560	5550	5560	5560	5550	1075
344	20241007	144400	113419560	5560	5560	5560	5560	0
345	20241007	144300	113419560	5560	5560	5560	5560	0
346	20241007	144200	113419560	5560	5560	5560	5560	0
347	20241007	144100	113419560	5560	5560	5560	5560	0
348	20241007	144000	113419560	5560	5560	5560	5560	18
349	20241007	143900	113319480	5560	5560	5560	5560	0
350	20241007	143800	113319480	5560	5560	5560	5560	258
351	20241007	143700	111885000	5560	5560	5560	5560	7
352	20241007	143600	111846080	5570	5570	5570	5570	0
353	20241007	143500	111846080	5570	5570	5570	5570	0
354	20241007	143400	111846080	5570	5570	5570	5570	0
355	20241007	143300	111846080	5570	5570	5570	5570	29
356	20241007	143200	111684550	5560	5560	5560	5560	16
357	20241007	143100	111595590	5560	5560	5560	5560	0
358	20241007	143000	111595590	5560	5540	5560	5540	389
359	20241007	142900	109434560	5540	5540	5540	5540	0
360	20241007	142800	109434560	5540	5540	5540	5540	0
361	20241007	142700	109434560	5540	5540	5540	5540	0
362	20241007	142600	109434560	5540	5540	5540	5540	94
363	20241007	142500	108913800	5540	5540	5540	5540	0
364	20241007	142400	108913800	5540	5540	5540	5540	0
365	20241007	142300	108913800	5540	5540	5540	5540	0
366	20241007	142200	108913800	5540	5540	5540	5540	0
367	20241007	142100	108913800	5540	5540	5540	5540	0
368	20241007	142000	108913800	5540	5540	5540	5540	0
369	20241007	141900	108913800	5540	5540	5540	5540	0
370	20241007	141800	108913800	5540	5540	5540	5540	0
371	20241007	141700	108913800	5540	5540	5540	5540	100
372	20241007	141600	108359800	5560	5560	5560	5560	253
373	20241007	141500	106953120	5550	5540	5550	5540	563
374	20241007	141400	103828480	5550	5550	5550	5550	121
375	20241007	141300	103156930	5560	5560	5560	5560	2
376	20241007	141200	103145810	5560	5560	5560	5560	10
377	20241007	141100	103090210	5560	5560	5560	5560	0
378	20241007	141000	103090210	5560	5560	5560	5560	0
379	20241007	140900	103090210	5560	5560	5560	5560	0
380	20241007	140800	103090210	5560	5560	5560	5560	0
381	20241007	140700	103090210	5560	5560	5560	5560	0
382	20241007	140600	103090210	5560	5560	5560	5560	0
383	20241007	140500	103090210	5560	5560	5560	5560	0
384	20241007	140400	103090210	5560	5560	5560	5560	23
385	20241007	140300	102962330	5560	5560	5560	5560	0
386	20241007	140200	102962330	5560	5560	5560	5560	0
387	20241007	140100	102962330	5560	5560	5560	5560	0
388	20241007	140000	102962330	5560	5560	5560	5560	1
389	20241007	135900	102956770	5540	5540	5540	5540	0
390	20241007	135800	102956770	5540	5540	5540	5540	0
391	20241007	135700	102956770	5540	5540	5540	5540	0
392	20241007	135600	102956770	5540	5540	5540	5540	0
393	20241007	135500	102956770	5540	5560	5560	5540	4
394	20241007	135400	102934570	5560	5560	5560	5560	0
395	20241007	135300	102934570	5560	5560	5560	5560	0
396	20241007	135200	102934570	5560	5560	5560	5560	0
397	20241007	135100	102934570	5560	5560	5560	5560	10
398	20241007	135000	102878970	5560	5560	5560	5560	0
399	20241007	134900	102878970	5560	5560	5560	5560	1
400	20241007	134800	102873410	5520	5520	5520	5520	0
401	20241007	134700	102873410	5520	5520	5520	5520	0
402	20241007	134600	102873410	5520	5550	5550	5520	1000
403	20241007	134500	97337390	5560	5560	5560	5560	0
404	20241007	134400	97337390	5560	5560	5560	5560	0
405	20241007	134300	97337390	5560	5560	5560	5560	0
406	20241007	134200	97337390	5560	5560	5560	5560	0
407	20241007	134100	97337390	5560	5560	5560	5560	0
408	20241007	134000	97337390	5560	5560	5560	5560	0
409	20241007	133900	97337390	5560	5560	5560	5560	200
410	20241007	133800	96225390	5570	5570	5570	5570	0
411	20241007	133700	96225390	5570	5570	5570	5570	326
412	20241007	133600	94409570	5570	5570	5570	5570	0
413	20241007	133500	94409570	5570	5570	5570	5570	0
414	20241007	133400	94409570	5570	5570	5570	5570	0
415	20241007	133300	94409570	5570	5570	5570	5570	0
416	20241007	133200	94409570	5570	5570	5570	5570	1
417	20241007	133100	94404000	5570	5570	5570	5570	16
418	20241007	133000	94314880	5570	5550	5570	5550	1806
419	20241007	132900	84272290	5550	5550	5550	5550	90
420	20241007	132800	83772790	5550	5550	5550	5550	0
421	20241007	132700	83772790	5550	5550	5550	5550	197
422	20241007	132600	82679440	5550	5550	5550	5550	3
423	20241007	132500	82662790	5560	5560	5560	5560	0
424	20241007	132400	82662790	5560	5560	5560	5560	0
425	20241007	132300	82662790	5560	5560	5560	5560	0
426	20241007	132200	82662790	5560	5560	5560	5560	0
427	20241007	132100	82662790	5560	5560	5560	5560	0
428	20241007	132000	82662790	5560	5560	5560	5560	100
429	20241007	131900	82106790	5560	5560	5560	5560	0
430	20241007	131800	82106790	5560	5560	5560	5560	1
431	20241007	131700	82101230	5550	5550	5550	5550	0
432	20241007	131600	82101230	5550	5550	5550	5550	40
433	20241007	131500	81879230	5550	5550	5550	5550	0
434	20241007	131400	81879230	5550	5550	5550	5550	300
435	20241007	131300	80214230	5560	5560	5560	5560	2
436	20241007	131200	80203110	5550	5550	5550	5550	0
437	20241007	131100	80203110	5550	5550	5550	5550	31
438	20241007	131000	80031060	5550	5550	5550	5550	1049
439	20241007	130900	74209110	5550	5550	5550	5550	0
440	20241007	130800	74209110	5550	5550	5550	5550	1
441	20241007	130700	74203560	5550	5550	5550	5550	0
442	20241007	130600	74203560	5550	5540	5550	5540	487
443	20241007	130500	71505570	5540	5540	5540	5540	1
444	20241007	130400	71500030	5530	5530	5530	5530	0
445	20241007	130300	71500030	5530	5530	5530	5530	0
446	20241007	130200	71500030	5530	5530	5530	5530	0
447	20241007	130100	71500030	5530	5530	5530	5530	0
448	20241007	130000	71500030	5530	5530	5530	5530	0
449	20241007	125900	71500030	5530	5530	5530	5530	0
450	20241007	125800	71500030	5530	5530	5530	5530	50
451	20241007	125700	71223530	5530	5530	5530	5530	0
452	20241007	125600	71223530	5530	5530	5530	5530	0
453	20241007	125500	71223530	5530	5540	5540	5530	147
454	20241007	125400	70409220	5530	5530	5530	5530	0
455	20241007	125300	70409220	5530	5530	5530	5530	0
456	20241007	125200	70409220	5530	5530	5530	5530	0
457	20241007	125100	70409220	5530	5530	5530	5530	155
458	20241007	125000	69552070	5530	5530	5530	5530	315
459	20241007	124900	67810120	5540	5540	5540	5540	0
460	20241007	124800	67810120	5540	5540	5540	5540	445
461	20241007	124700	65344820	5540	5540	5540	5540	0
462	20241007	124600	65344820	5540	5540	5540	5540	0
463	20241007	124500	65344820	5540	5540	5540	5540	0
464	20241007	124400	65344820	5540	5540	5540	5540	1
465	20241007	124300	65339280	5540	5540	5540	5540	0
466	20241007	124200	65339280	5540	5540	5540	5540	0
467	20241007	124100	65339280	5540	5540	5540	5540	16
468	20241007	124000	65250640	5540	5540	5540	5540	10
469	20241007	123900	65195240	5530	5530	5530	5530	0
470	20241007	123800	65195240	5530	5530	5530	5530	0
471	20241007	123700	65195240	5530	5530	5530	5530	0
472	20241007	123600	65195240	5530	5530	5530	5530	0
473	20241007	123500	65195240	5530	5530	5530	5530	6
474	20241007	123400	65162060	5530	5530	5530	5530	3
475	20241007	123300	65145470	5520	5530	5530	5520	300
476	20241007	123200	63488420	5530	5530	5530	5530	0
477	20241007	123100	63488420	5530	5530	5530	5530	0
478	20241007	123000	63488420	5530	5530	5530	5530	0
479	20241007	122900	63488420	5530	5530	5530	5530	26
480	20241007	122800	63344640	5530	5530	5530	5530	0
481	20241007	122700	63344640	5530	5530	5530	5530	201
482	20241007	122600	62233110	5530	5530	5530	5530	0
483	20241007	122500	62233110	5530	5530	5530	5530	300
484	20241007	122400	60574110	5520	5520	5520	5520	0
485	20241007	122300	60574110	5520	5520	5520	5520	0
486	20241007	122200	60574110	5520	5520	5520	5520	0
487	20241007	122100	60574110	5520	5520	5520	5520	58
488	20241007	122000	60253950	5530	5530	5530	5530	0
489	20241007	121900	60253950	5530	5530	5530	5530	0
490	20241007	121800	60253950	5530	5530	5530	5530	1142
491	20241007	121700	53938690	5530	5530	5530	5530	0
492	20241007	121600	53938690	5530	5530	5530	5530	0
493	20241007	121500	53938690	5530	5530	5530	5530	0
494	20241007	121400	53938690	5530	5530	5530	5530	0
495	20241007	121300	53938690	5530	5530	5530	5530	0
496	20241007	121200	53938690	5530	5530	5530	5530	0
497	20241007	121100	53938690	5530	5530	5530	5530	34
498	20241007	121000	53750670	5530	5530	5530	5530	842
499	20241007	120900	49094410	5530	5530	5530	5530	0
500	20241007	120800	49094410	5530	5530	5530	5530	0
501	20241007	120700	49094410	5530	5530	5530	5530	0
502	20241007	120600	49094410	5530	5530	5530	5530	0
503	20241007	120500	49094410	5530	5530	5530	5530	0
504	20241007	120400	49094410	5530	5530	5530	5530	0
505	20241007	120300	49094410	5530	5530	5530	5530	0
506	20241007	120200	49094410	5530	5530	5530	5530	0
507	20241007	120100	49094410	5530	5530	5530	5530	0
508	20241007	120000	49094410	5530	5530	5530	5530	0
509	20241007	115900	49094410	5530	5530	5530	5530	0
510	20241007	115800	49094410	5530	5530	5530	5530	0
511	20241007	115700	49094410	5530	5530	5530	5530	0
512	20241007	115600	49094410	5530	5530	5530	5530	0
513	20241007	115500	49094410	5530	5530	5530	5530	0
514	20241007	115400	49094410	5530	5530	5530	5530	0
515	20241007	115300	49094410	5530	5530	5530	5530	130
516	20241007	115200	48375510	5520	5520	5520	5520	0
517	20241007	115100	48375510	5520	5520	5520	5520	0
518	20241007	115000	48375510	5520	5520	5520	5520	0
519	20241007	114900	48375510	5520	5520	5520	5520	0
520	20241007	114800	48375510	5520	5520	5520	5520	0
521	20241007	114700	48375510	5520	5520	5520	5520	0
522	20241007	114600	48375510	5520	5520	5520	5520	0
523	20241007	114500	48375510	5520	5520	5520	5520	0
524	20241007	114400	48375510	5520	5520	5520	5520	47
525	20241007	114300	48116070	5520	5520	5520	5520	0
526	20241007	114200	48116070	5520	5530	5530	5520	54
527	20241007	114100	47817480	5540	5540	5540	5540	330
528	20241007	114000	45989280	5540	5540	5540	5540	0
529	20241007	113900	45989280	5540	5540	5540	5540	0
530	20241007	113800	45989280	5540	5540	5540	5540	0
531	20241007	113700	45989280	5540	5540	5540	5540	1
532	20241007	113600	45983740	5520	5520	5520	5520	0
533	20241007	113500	45983740	5520	5520	5520	5520	0
534	20241007	113400	45983740	5520	5520	5520	5520	0
535	20241007	113300	45983740	5520	5520	5520	5520	0
536	20241007	113200	45983740	5520	5520	5520	5520	0
537	20241007	113100	45983740	5520	5520	5520	5520	0
538	20241007	113000	45983740	5520	5520	5520	5520	0
539	20241007	112900	45983740	5520	5520	5520	5520	242
540	20241007	112800	44647900	5520	5520	5520	5520	294
541	20241007	112700	43025020	5530	5530	5530	5530	1
542	20241007	112600	43019490	5530	5530	5530	5530	0
543	20241007	112500	43019490	5530	5530	5530	5530	174
544	20241007	112400	42057270	5540	5540	5540	5540	159
545	20241007	112300	41176410	5540	5540	5540	5540	111
546	20241007	112200	40561470	5550	5550	5550	5550	0
547	20241007	112100	40561470	5550	5550	5550	5550	5
548	20241007	112000	40533720	5550	5550	5550	5550	0
549	20241007	111900	40533720	5550	5550	5550	5550	0
550	20241007	111800	40533720	5550	5550	5550	5550	0
551	20241007	111700	40533720	5550	5550	5550	5550	0
552	20241007	111600	40533720	5550	5550	5550	5550	0
553	20241007	111500	40533720	5550	5550	5550	5550	0
554	20241007	111400	40533720	5550	5550	5550	5550	0
555	20241007	111300	40533720	5550	5550	5550	5550	0
556	20241007	111200	40533720	5550	5550	5550	5550	0
557	20241007	111100	40533720	5550	5550	5550	5550	0
558	20241007	111000	40533720	5550	5510	5550	5510	311
559	20241007	110900	38820070	5510	5520	5520	5510	13
560	20241007	110800	38748360	5540	5540	5540	5540	0
561	20241007	110700	38748360	5540	5540	5540	5540	0
562	20241007	110600	38748360	5540	5540	5540	5540	0
563	20241007	110500	38748360	5540	5540	5540	5540	0
564	20241007	110400	38748360	5540	5540	5540	5540	0
565	20241007	110300	38748360	5540	5540	5540	5540	0
566	20241007	110200	38748360	5540	5540	5540	5540	101
567	20241007	110100	38188820	5540	5540	5540	5540	0
568	20241007	110000	38188820	5540	5540	5540	5540	0
569	20241007	105900	38188820	5540	5540	5540	5540	0
570	20241007	105800	38188820	5540	5540	5540	5540	0
571	20241007	105700	38188820	5540	5540	5540	5540	0
572	20241007	105600	38188820	5540	5540	5540	5540	4
573	20241007	105500	38166660	5540	5540	5540	5540	0
574	20241007	105400	38166660	5540	5540	5540	5540	0
575	20241007	105300	38166660	5540	5540	5540	5540	0
576	20241007	105200	38166660	5540	5540	5540	5540	9
577	20241007	105100	38116800	5530	5530	5530	5530	4
578	20241007	105000	38094680	5550	5550	5550	5550	0
579	20241007	104900	38094680	5550	5540	5550	5540	300
580	20241007	104800	36431370	5540	5540	5540	5540	0
581	20241007	104700	36431370	5540	5540	5540	5540	0
582	20241007	104600	36431370	5540	5540	5540	5540	400
583	20241007	104500	34215370	5500	5500	5500	5500	0
584	20241007	104400	34215370	5500	5500	5500	5500	0
585	20241007	104300	34215370	5500	5500	5500	5500	0
586	20241007	104200	34215370	5500	5500	5500	5500	0
587	20241007	104100	34215370	5500	5500	5500	5500	0
588	20241007	104000	34215370	5500	5500	5500	5500	0
589	20241007	103900	34215370	5500	5500	5500	5500	0
590	20241007	103800	34215370	5500	5500	5500	5500	0
591	20241007	103700	34215370	5500	5510	5510	5500	316
592	20241007	103600	32476530	5510	5510	5510	5510	0
593	20241007	103500	32476530	5510	5510	5520	5510	102
594	20241007	103400	31914490	5540	5540	5540	5540	0
595	20241007	103300	31914490	5540	5540	5540	5540	0
596	20241007	103200	31914490	5540	5540	5540	5540	0
597	20241007	103100	31914490	5540	5540	5540	5540	0
598	20241007	103000	31914490	5540	5540	5540	5540	0
599	20241007	102900	31914490	5540	5540	5540	5540	0
600	20241007	102800	31914490	5540	5540	5540	5540	0
601	20241007	102700	31914490	5540	5540	5540	5540	0
602	20241007	102600	31914490	5540	5540	5540	5540	0
603	20241007	102500	31914490	5540	5540	5540	5540	0
604	20241007	102400	31914490	5540	5540	5540	5540	0
605	20241007	102300	31914490	5540	5540	5540	5540	0
606	20241007	102200	31914490	5540	5540	5540	5540	0
607	20241007	102100	31914490	5540	5540	5540	5540	0
608	20241007	102000	31914490	5540	5540	5540	5540	1
609	20241007	101900	31908950	5540	5550	5550	5540	15
610	20241007	101800	31825800	5510	5510	5510	5510	0
611	20241007	101700	31825800	5510	5510	5510	5510	0
612	20241007	101600	31825800	5510	5510	5510	5510	0
613	20241007	101500	31825800	5510	5510	5510	5510	0
614	20241007	101400	31825800	5510	5540	5540	5510	102
615	20241007	101300	31262500	5550	5550	5550	5550	0
616	20241007	101200	31262500	5550	5550	5550	5550	0
617	20241007	101100	31262500	5550	5550	5550	5550	0
618	20241007	101000	31262500	5550	5550	5550	5550	0
619	20241007	100900	31262500	5550	5550	5550	5550	0
620	20241007	100800	31262500	5550	5550	5550	5550	0
621	20241007	100700	31262500	5550	5550	5550	5550	0
622	20241007	100600	31262500	5550	5550	5550	5550	0
623	20241007	100500	31262500	5550	5550	5550	5550	272
624	20241007	100400	29752900	5550	5550	5550	5550	2
625	20241007	100300	29741800	5540	5540	5540	5540	0
626	20241007	100200	29741800	5540	5540	5540	5540	0
627	20241007	100100	29741800	5540	5540	5540	5540	0
628	20241007	100000	29741800	5540	5540	5540	5540	103
629	20241007	095900	29171180	5540	5540	5540	5540	0
630	20241007	095800	29171180	5540	5540	5540	5540	0
631	20241007	095700	29171180	5540	5540	5540	5540	0
632	20241007	095600	29171180	5540	5540	5540	5540	0
633	20241007	095500	29171180	5540	5540	5540	5540	0
634	20241007	095400	29171180	5540	5540	5540	5540	0
635	20241007	095300	29171180	5540	5540	5540	5540	0
636	20241007	095200	29171180	5540	5540	5540	5540	0
637	20241007	095100	29171180	5540	5540	5540	5540	100
638	20241007	095000	28617180	5550	5550	5550	5550	0
639	20241007	094900	28617180	5550	5550	5550	5550	0
640	20241007	094800	28617180	5550	5550	5550	5550	5
641	20241007	094700	28589430	5550	5550	5550	5550	4
642	20241007	094600	28567230	5550	5550	5550	5550	15
643	20241007	094500	28483980	5550	5550	5550	5550	14
644	20241007	094400	28406280	5550	5550	5550	5550	1
645	20241007	094300	28400730	5540	5540	5540	5540	5
646	20241007	094200	28373030	5540	5550	5550	5540	31
647	20241007	094100	28201280	5550	5550	5550	5550	0
648	20241007	094000	28201280	5550	5520	5550	5520	350
649	20241007	093900	26267180	5510	5510	5510	5510	0
650	20241007	093800	26267180	5510	5510	5510	5510	52
651	20241007	093700	25980660	5520	5520	5520	5520	0
652	20241007	093600	25980660	5520	5520	5520	5520	0
653	20241007	093500	25980660	5520	5520	5520	5520	0
654	20241007	093400	25980660	5520	5520	5520	5520	0
655	20241007	093300	25980660	5520	5520	5520	5520	3
656	20241007	093200	25964100	5510	5510	5510	5510	0
657	20241007	093100	25964100	5510	5510	5510	5510	0
658	20241007	093000	25964100	5510	5500	5510	5500	64
659	20241007	092900	25612060	5500	5510	5510	5500	34
660	20241007	092800	25424960	5510	5510	5510	5510	19
661	20241007	092700	25320270	5510	5510	5510	5510	1
662	20241007	092600	25314760	5500	5510	5510	5500	260
663	20241007	092500	23882260	5510	5520	5520	5510	210
664	20241007	092400	22725140	5510	5510	5510	5510	0
665	20241007	092300	22725140	5510	5510	5510	5510	0
666	20241007	092200	22725140	5510	5510	5510	5510	0
667	20241007	092100	22725140	5510	5510	5510	5510	0
668	20241007	092000	22725140	5510	5510	5510	5510	1
669	20241007	091900	22719630	5520	5520	5520	5520	1
670	20241007	091800	22714110	5520	5520	5520	5520	12
671	20241007	091700	22647870	5520	5520	5520	5520	0
672	20241007	091600	22647870	5520	5520	5520	5520	0
673	20241007	091500	22647870	5520	5520	5520	5520	0
674	20241007	091400	22647870	5520	5520	5520	5520	0
675	20241007	091300	22647870	5520	5520	5520	5520	45
676	20241007	091200	22399470	5520	5520	5520	5520	7
677	20241007	091100	22360830	5480	5480	5480	5480	0
678	20241007	091000	22360830	5480	5500	5500	5480	1598
679	20241007	090900	13573510	5510	5510	5510	5510	100
680	20241007	090800	13022510	5500	5500	5500	5500	0
681	20241007	090700	13022510	5500	5500	5500	5500	0
682	20241007	090600	13022510	5500	5500	5500	5500	0
683	20241007	090500	13022510	5500	5510	5510	5500	689
684	20241007	090400	9228000	5500	5500	5500	5500	0
685	20241007	090300	9228000	5500	5500	5500	5500	0
686	20241007	090200	9228000	5500	5500	5500	5500	0
687	20241007	090100	9228000	5500	5540	5540	5500	1242
688	20241007	090000	2368900	5540	5630	5630	5540	422