KissMeData/101530/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202200	99440300	5870	5870	5870	5870	22
3	20241008	202100	99440300	5870	5870	5870	5870	0
4	20241008	202000	99440300	5870	5870	5870	5870	0
5	20241008	201900	99440300	5870	5870	5870	5870	0
6	20241008	201800	99440300	5870	5870	5870	5870	0
7	20241008	201700	99440300	5870	5870	5870	5870	0
8	20241008	201600	99440300	5870	5870	5870	5870	0
9	20241008	201500	99440300	5870	5870	5870	5870	0
10	20241008	201400	99440300	5870	5870	5870	5870	0
11	20241008	201300	99440300	5870	5870	5870	5870	0
12	20241008	201200	99440300	5870	5870	5870	5870	0
13	20241008	201100	99440300	5870	5870	5870	5870	0
14	20241008	201000	99440300	5870	5870	5870	5870	0
15	20241008	200900	99440300	5870	5870	5870	5870	0
16	20241008	200800	99440300	5870	5870	5870	5870	0
17	20241008	200700	99440300	5870	5870	5870	5870	0
18	20241008	200600	99440300	5870	5870	5870	5870	0
19	20241008	200500	99440300	5870	5870	5870	5870	0
20	20241008	200400	99440300	5870	5870	5870	5870	0
21	20241008	200300	99440300	5870	5870	5870	5870	0
22	20241008	200200	99440300	5870	5870	5870	5870	0
23	20241008	200100	99440300	5870	5870	5870	5870	0
24	20241008	200000	99440300	5870	5870	5870	5870	0
25	20241008	195900	99440300	5870	5870	5870	5870	0
26	20241008	195800	99440300	5870	5870	5870	5870	0
27	20241008	195700	99440300	5870	5870	5870	5870	0
28	20241008	195600	99440300	5870	5870	5870	5870	0
29	20241008	195500	99440300	5870	5870	5870	5870	0
30	20241008	195400	99440300	5870	5870	5870	5870	0
31	20241008	195300	99440300	5870	5870	5870	5870	0
32	20241008	195200	99440300	5870	5870	5870	5870	22
33	20241008	195100	99440300	5870	5870	5870	5870	0
34	20241008	195000	99440300	5870	5870	5870	5870	0
35	20241008	194900	99440300	5870	5870	5870	5870	0
36	20241008	194800	99440300	5870	5870	5870	5870	0
37	20241008	194700	99440300	5870	5870	5870	5870	0
38	20241008	194600	99440300	5870	5870	5870	5870	0
39	20241008	194500	99440300	5870	5870	5870	5870	0
40	20241008	194400	99440300	5870	5870	5870	5870	0
41	20241008	194300	99440300	5870	5870	5870	5870	0
42	20241008	194200	99440300	5870	5870	5870	5870	0
43	20241008	194100	99440300	5870	5870	5870	5870	0
44	20241008	194000	99440300	5870	5870	5870	5870	0
45	20241008	193900	99440300	5870	5870	5870	5870	0
46	20241008	193800	99440300	5870	5870	5870	5870	0
47	20241008	193700	99440300	5870	5870	5870	5870	0
48	20241008	193600	99440300	5870	5870	5870	5870	0
49	20241008	193500	99440300	5870	5870	5870	5870	0
50	20241008	193400	99440300	5870	5870	5870	5870	0
51	20241008	193300	99440300	5870	5870	5870	5870	0
52	20241008	193200	99440300	5870	5870	5870	5870	0
53	20241008	193100	99440300	5870	5870	5870	5870	0
54	20241008	193000	99440300	5870	5870	5870	5870	0
55	20241008	192900	99440300	5870	5870	5870	5870	0
56	20241008	192800	99440300	5870	5870	5870	5870	0
57	20241008	192700	99440300	5870	5870	5870	5870	0
58	20241008	192600	99440300	5870	5870	5870	5870	0
59	20241008	192500	99440300	5870	5870	5870	5870	0
60	20241008	192400	99440300	5870	5870	5870	5870	0
61	20241008	192300	99440300	5870	5870	5870	5870	0
62	20241008	192200	99440300	5870	5870	5870	5870	22
63	20241008	192100	99440300	5870	5870	5870	5870	0
64	20241008	192000	99440300	5870	5870	5870	5870	0
65	20241008	191900	99440300	5870	5870	5870	5870	0
66	20241008	191800	99440300	5870	5870	5870	5870	0
67	20241008	191700	99440300	5870	5870	5870	5870	0
68	20241008	191600	99440300	5870	5870	5870	5870	0
69	20241008	191500	99440300	5870	5870	5870	5870	0
70	20241008	191400	99440300	5870	5870	5870	5870	0
71	20241008	191300	99440300	5870	5870	5870	5870	0
72	20241008	191200	99440300	5870	5870	5870	5870	0
73	20241008	191100	99440300	5870	5870	5870	5870	0
74	20241008	191000	99440300	5870	5870	5870	5870	0
75	20241008	190900	99440300	5870	5870	5870	5870	0
76	20241008	190800	99440300	5870	5870	5870	5870	0
77	20241008	190700	99440300	5870	5870	5870	5870	0
78	20241008	190600	99440300	5870	5870	5870	5870	0
79	20241008	190500	99440300	5870	5870	5870	5870	0
80	20241008	190400	99440300	5870	5870	5870	5870	0
81	20241008	190300	99440300	5870	5870	5870	5870	0
82	20241008	190200	99440300	5870	5870	5870	5870	0
83	20241008	190100	99440300	5870	5870	5870	5870	0
84	20241008	190000	99440300	5870	5870	5870	5870	0
85	20241008	185900	99440300	5870	5870	5870	5870	0
86	20241008	185800	99440300	5870	5870	5870	5870	0
87	20241008	185700	99440300	5870	5870	5870	5870	0
88	20241008	185600	99440300	5870	5870	5870	5870	0
89	20241008	185500	99440300	5870	5870	5870	5870	0
90	20241008	185400	99440300	5870	5870	5870	5870	0
91	20241008	185300	99440300	5870	5870	5870	5870	0
92	20241008	185200	99440300	5870	5870	5870	5870	22
93	20241008	185100	99440300	5870	5870	5870	5870	0
94	20241008	185000	99440300	5870	5870	5870	5870	0
95	20241008	184900	99440300	5870	5870	5870	5870	0
96	20241008	184800	99440300	5870	5870	5870	5870	0
97	20241008	184700	99440300	5870	5870	5870	5870	0
98	20241008	184600	99440300	5870	5870	5870	5870	0
99	20241008	184500	99440300	5870	5870	5870	5870	0
100	20241008	184400	99440300	5870	5870	5870	5870	0
101	20241008	184300	99440300	5870	5870	5870	5870	0
102	20241008	184200	99440300	5870	5870	5870	5870	0
103	20241008	184100	99440300	5870	5870	5870	5870	0
104	20241008	184000	99440300	5870	5870	5870	5870	0
105	20241008	183900	99440300	5870	5870	5870	5870	0
106	20241008	183800	99440300	5870	5870	5870	5870	0
107	20241008	183700	99440300	5870	5870	5870	5870	0
108	20241008	183600	99440300	5870	5870	5870	5870	0
109	20241008	183500	99440300	5870	5870	5870	5870	0
110	20241008	183400	99440300	5870	5870	5870	5870	0
111	20241008	183300	99440300	5870	5870	5870	5870	0
112	20241008	183200	99440300	5870	5870	5870	5870	0
113	20241008	183100	99440300	5870	5870	5870	5870	0
114	20241008	183000	99440300	5870	5870	5870	5870	0
115	20241008	182900	99440300	5870	5870	5870	5870	0
116	20241008	182800	99440300	5870	5870	5870	5870	0
117	20241008	182700	99440300	5870	5870	5870	5870	0
118	20241008	182600	99440300	5870	5870	5870	5870	0
119	20241008	182500	99440300	5870	5870	5870	5870	0
120	20241008	182400	99440300	5870	5870	5870	5870	0
121	20241008	182300	99440300	5870	5870	5870	5870	0
122	20241008	182200	99440300	5870	5870	5870	5870	22
123	20241008	182100	99440300	5870	5870	5870	5870	0
124	20241008	182000	99440300	5870	5870	5870	5870	0
125	20241008	181900	99440300	5870	5870	5870	5870	0
126	20241008	181800	99440300	5870	5870	5870	5870	0
127	20241008	181700	99440300	5870	5870	5870	5870	0
128	20241008	181600	99440300	5870	5870	5870	5870	0
129	20241008	181500	99440300	5870	5870	5870	5870	0
130	20241008	181400	99440300	5870	5870	5870	5870	0
131	20241008	181300	99440300	5870	5870	5870	5870	0
132	20241008	181200	99440300	5870	5870	5870	5870	0
133	20241008	181100	99440300	5870	5870	5870	5870	0
134	20241008	181000	99440300	5870	5870	5870	5870	0
135	20241008	180900	99440300	5870	5870	5870	5870	0
136	20241008	180800	99440300	5870	5870	5870	5870	0
137	20241008	180700	99440300	5870	5870	5870	5870	0
138	20241008	180600	99440300	5870	5870	5870	5870	0
139	20241008	180500	99440300	5870	5870	5870	5870	0
140	20241008	180400	99440300	5870	5870	5870	5870	0
141	20241008	180300	99440300	5870	5870	5870	5870	0
142	20241008	180200	99440300	5870	5870	5870	5870	0
143	20241008	180100	99440300	5870	5870	5870	5870	0
144	20241008	180000	99440300	5870	5870	5870	5870	0
145	20241008	175900	99440300	5870	5870	5870	5870	0
146	20241008	175800	99440300	5870	5870	5870	5870	0
147	20241008	175700	99440300	5870	5870	5870	5870	0
148	20241008	175600	99440300	5870	5870	5870	5870	0
149	20241008	175500	99440300	5870	5870	5870	5870	0
150	20241008	175400	99440300	5870	5870	5870	5870	0
151	20241008	175300	99440300	5870	5870	5870	5870	0
152	20241008	175200	99440300	5870	5870	5870	5870	22
153	20241008	175100	99440300	5870	5870	5870	5870	0
154	20241008	175000	99440300	5870	5870	5870	5870	0
155	20241008	174900	99440300	5870	5870	5870	5870	0
156	20241008	174800	99440300	5870	5870	5870	5870	0
157	20241008	174700	99440300	5870	5870	5870	5870	0
158	20241008	174600	99440300	5870	5870	5870	5870	0
159	20241008	174500	99440300	5870	5870	5870	5870	0
160	20241008	174400	99440300	5870	5870	5870	5870	0
161	20241008	174300	99440300	5870	5870	5870	5870	0
162	20241008	174200	99440300	5870	5870	5870	5870	0
163	20241008	174100	99440300	5870	5870	5870	5870	0
164	20241008	174000	99440300	5870	5870	5870	5870	0
165	20241008	173900	99440300	5870	5870	5870	5870	0
166	20241008	173800	99440300	5870	5870	5870	5870	0
167	20241008	173700	99440300	5870	5870	5870	5870	0
168	20241008	173600	99440300	5870	5870	5870	5870	0
169	20241008	173500	99440300	5870	5870	5870	5870	0
170	20241008	173400	99440300	5870	5870	5870	5870	0
171	20241008	173300	99440300	5870	5870	5870	5870	0
172	20241008	173200	99440300	5870	5870	5870	5870	0
173	20241008	173100	99440300	5870	5870	5870	5870	0
174	20241008	173000	99440300	5870	5870	5870	5870	0
175	20241008	172900	99440300	5870	5870	5870	5870	0
176	20241008	172800	99440300	5870	5870	5870	5870	0
177	20241008	172700	99440300	5870	5870	5870	5870	0
178	20241008	172600	99440300	5870	5870	5870	5870	0
179	20241008	172500	99440300	5870	5870	5870	5870	0
180	20241008	172400	99440300	5870	5870	5870	5870	0
181	20241008	172300	99440300	5870	5870	5870	5870	0
182	20241008	172200	99440300	5870	5870	5870	5870	22
183	20241008	172100	99440300	5870	5870	5870	5870	0
184	20241008	172000	99440300	5870	5870	5870	5870	0
185	20241008	171900	99440300	5870	5870	5870	5870	0
186	20241008	171800	99440300	5870	5870	5870	5870	0
187	20241008	171700	99440300	5870	5870	5870	5870	0
188	20241008	171600	99440300	5870	5870	5870	5870	0
189	20241008	171500	99440300	5870	5870	5870	5870	0
190	20241008	171400	99440300	5870	5870	5870	5870	0
191	20241008	171300	99440300	5870	5870	5870	5870	0
192	20241008	171200	99440300	5870	5870	5870	5870	0
193	20241008	171100	99440300	5870	5870	5870	5870	0
194	20241008	171000	99440300	5870	5870	5870	5870	0
195	20241008	170900	99440300	5870	5870	5870	5870	0
196	20241008	170800	99440300	5870	5870	5870	5870	0
197	20241008	170700	99440300	5870	5870	5870	5870	0
198	20241008	170600	99440300	5870	5870	5870	5870	0
199	20241008	170500	99440300	5870	5870	5870	5870	0
200	20241008	170400	99440300	5870	5870	5870	5870	0
201	20241008	170300	99440300	5870	5870	5870	5870	0
202	20241008	170200	99440300	5870	5870	5870	5870	0
203	20241008	170100	99440300	5870	5870	5870	5870	0
204	20241008	170000	99440300	5870	5870	5870	5870	0
205	20241008	165900	99440300	5870	5870	5870	5870	0
206	20241008	165800	99440300	5870	5870	5870	5870	0
207	20241008	165700	99440300	5870	5870	5870	5870	0
208	20241008	165600	99440300	5870	5870	5870	5870	0
209	20241008	165500	99440300	5870	5870	5870	5870	0
210	20241008	165400	99440300	5870	5870	5870	5870	0
211	20241008	165300	99440300	5870	5870	5870	5870	0
212	20241008	165200	99440300	5870	5870	5870	5870	22
213	20241008	165100	99440300	5870	5870	5870	5870	0
214	20241008	165000	99440300	5870	5870	5870	5870	0
215	20241008	164900	99440300	5870	5870	5870	5870	0
216	20241008	164800	99440300	5870	5870	5870	5870	0
217	20241008	164700	99440300	5870	5870	5870	5870	0
218	20241008	164600	99440300	5870	5870	5870	5870	0
219	20241008	164500	99440300	5870	5870	5870	5870	0
220	20241008	164400	99440300	5870	5870	5870	5870	0
221	20241008	164300	99440300	5870	5870	5870	5870	0
222	20241008	164200	99440300	5870	5870	5870	5870	0
223	20241008	164100	99440300	5870	5870	5870	5870	0
224	20241008	164000	99440300	5870	5870	5870	5870	0
225	20241008	163900	99440300	5870	5870	5870	5870	0
226	20241008	163800	99440300	5870	5870	5870	5870	0
227	20241008	163700	99440300	5870	5870	5870	5870	0
228	20241008	163600	99440300	5870	5870	5870	5870	0
229	20241008	163500	99440300	5870	5870	5870	5870	0
230	20241008	163400	99440300	5870	5870	5870	5870	0
231	20241008	163300	99440300	5870	5870	5870	5870	0
232	20241008	163200	99440300	5870	5870	5870	5870	0
233	20241008	163100	99440300	5870	5870	5870	5870	0
234	20241008	163000	99440300	5870	5870	5870	5870	0
235	20241008	162900	99440300	5870	5870	5870	5870	0
236	20241008	162800	99440300	5870	5870	5870	5870	0
237	20241008	162700	99440300	5870	5870	5870	5870	0
238	20241008	162600	99440300	5870	5870	5870	5870	0
239	20241008	162500	99440300	5870	5870	5870	5870	0
240	20241008	162400	99440300	5870	5870	5870	5870	0
241	20241008	162300	99440300	5870	5870	5870	5870	0
242	20241008	162200	99440300	5870	5870	5870	5870	22
243	20241008	162100	99440300	5870	5870	5870	5870	0
244	20241008	162000	99440300	5870	5870	5870	5870	0
245	20241008	161900	99440300	5870	5870	5870	5870	0
246	20241008	161800	99440300	5870	5870	5870	5870	0
247	20241008	161700	99440300	5870	5870	5870	5870	0
248	20241008	161600	99440300	5870	5870	5870	5870	0
249	20241008	161500	99440300	5870	5870	5870	5870	0
250	20241008	161400	99440300	5870	5870	5870	5870	0
251	20241008	161300	99440300	5870	5870	5870	5870	0
252	20241008	161200	99440300	5870	5870	5870	5870	0
253	20241008	161100	99440300	5870	5870	5870	5870	0
254	20241008	161000	99440300	5870	5870	5870	5870	0
255	20241008	160900	99440300	5870	5870	5870	5870	0
256	20241008	160800	99440300	5870	5870	5870	5870	0
257	20241008	160700	99440300	5870	5870	5870	5870	0
258	20241008	160600	99440300	5870	5870	5870	5870	0
259	20241008	160500	99440300	5870	5870	5870	5870	0
260	20241008	160400	99440300	5870	5870	5870	5870	0
261	20241008	160300	99440300	5870	5870	5870	5870	0
262	20241008	160200	99440300	5870	5870	5870	5870	0
263	20241008	160100	99440300	5870	5870	5870	5870	0
264	20241008	160000	99440300	5870	5870	5870	5870	0
265	20241008	155900	99440300	5870	5870	5870	5870	0
266	20241008	155800	99440300	5870	5870	5870	5870	0
267	20241008	155700	99440300	5870	5870	5870	5870	0
268	20241008	155600	99440300	5870	5870	5870	5870	0
269	20241008	155500	99440300	5870	5870	5870	5870	0
270	20241008	155400	99440300	5870	5870	5870	5870	0
271	20241008	155300	99440300	5870	5870	5870	5870	0
272	20241008	155200	99440300	5870	5870	5870	5870	22
273	20241008	155100	99440300	5870	5870	5870	5870	0
274	20241008	155000	99440300	5870	5870	5870	5870	0
275	20241008	154900	99440300	5870	5870	5870	5870	0
276	20241008	154800	99440300	5870	5870	5870	5870	0
277	20241008	154700	99440300	5870	5870	5870	5870	0
278	20241008	154600	99440300	5870	5870	5870	5870	0
279	20241008	154500	99440300	5870	5870	5870	5870	0
280	20241008	154400	99440300	5870	5870	5870	5870	0
281	20241008	154300	99440300	5870	5870	5870	5870	0
282	20241008	154200	99440300	5870	5870	5870	5870	0
283	20241008	154100	99440300	5870	5870	5870	5870	0
284	20241008	154000	99440300	5870	5870	5870	5870	0
285	20241008	153900	99440300	5870	5870	5870	5870	0
286	20241008	153800	99440300	5870	5870	5870	5870	0
287	20241008	153700	99440300	5870	5870	5870	5870	0
288	20241008	153600	99440300	5870	5870	5870	5870	0
289	20241008	153500	99440300	5870	5870	5870	5870	0
290	20241008	153400	99440300	5870	5870	5870	5870	0
291	20241008	153300	99440300	5870	5870	5870	5870	0
292	20241008	153200	99440300	5870	5870	5870	5870	0
293	20241008	153100	99440300	5870	5870	5870	5870	0
294	20241008	153000	99440300	5870	5870	5870	5870	22
295	20241008	152900	99311160	5870	5870	5870	5870	0
296	20241008	152800	99311160	5870	5870	5870	5870	0
297	20241008	152700	99311160	5870	5870	5870	5870	0
298	20241008	152600	99311160	5870	5870	5870	5870	0
299	20241008	152500	99311160	5870	5870	5870	5870	0
300	20241008	152400	99311160	5870	5870	5870	5870	0
301	20241008	152300	99311160	5870	5870	5870	5870	0
302	20241008	152200	99311160	5870	5870	5870	5870	0
303	20241008	152100	99311160	5870	5870	5870	5870	0
304	20241008	152000	99311160	5870	5870	5870	5870	0
305	20241008	151900	99311160	5870	5870	5870	5870	0
306	20241008	151800	99311160	5870	5870	5870	5870	2
307	20241008	151700	99299420	5830	5830	5830	5830	0
308	20241008	151600	99299420	5830	5830	5830	5830	0
309	20241008	151500	99299420	5830	5830	5830	5830	0
310	20241008	151400	99299420	5830	5830	5830	5830	0
311	20241008	151300	99299420	5830	5830	5830	5830	2
312	20241008	151200	99287760	5860	5850	5860	5850	3
313	20241008	151100	99270200	5830	5830	5830	5830	232
314	20241008	151000	97917640	5840	5840	5840	5840	0
315	20241008	150900	97917640	5840	5840	5840	5840	0
316	20241008	150800	97917640	5840	5840	5840	5840	2
317	20241008	150700	97905960	5840	5840	5840	5840	0
318	20241008	150600	97905960	5840	5850	5860	5840	921
319	20241008	150500	92509480	5850	5850	5850	5850	10
320	20241008	150400	92450980	5850	5850	5850	5850	21
321	20241008	150300	92328130	5840	5840	5840	5840	0
322	20241008	150200	92328130	5840	5840	5840	5840	11
323	20241008	150100	92263890	5840	5840	5840	5840	0
324	20241008	150000	92263890	5840	5840	5840	5840	1
325	20241008	145900	92258050	5840	5850	5850	5840	54
326	20241008	145800	91942190	5850	5850	5850	5850	0
327	20241008	145700	91942190	5850	5850	5850	5850	0
328	20241008	145600	91942190	5850	5850	5850	5850	1
329	20241008	145500	91936340	5840	5840	5840	5840	0
330	20241008	145400	91936340	5840	5840	5840	5840	0
331	20241008	145300	91936340	5840	5840	5840	5840	0
332	20241008	145200	91936340	5840	5840	5840	5840	0
333	20241008	145100	91936340	5840	5840	5840	5840	21
334	20241008	145000	91813700	5840	5840	5840	5840	0
335	20241008	144900	91813700	5840	5840	5840	5840	0
336	20241008	144800	91813700	5840	5830	5840	5830	14
337	20241008	144700	91731980	5830	5830	5830	5830	0
338	20241008	144600	91731980	5830	5830	5830	5830	0
339	20241008	144500	91731980	5830	5830	5830	5830	17
340	20241008	144400	91632870	5830	5830	5830	5830	0
341	20241008	144300	91632870	5830	5830	5830	5830	0
342	20241008	144200	91632870	5830	5830	5830	5830	0
343	20241008	144100	91632870	5830	5830	5830	5830	0
344	20241008	144000	91632870	5830	5830	5830	5830	0
345	20241008	143900	91632870	5830	5830	5830	5830	0
346	20241008	143800	91632870	5830	5830	5830	5830	0
347	20241008	143700	91632870	5830	5830	5830	5830	126
348	20241008	143600	90898290	5850	5850	5850	5850	0
349	20241008	143500	90898290	5850	5850	5850	5850	0
350	20241008	143400	90898290	5850	5850	5850	5850	0
351	20241008	143300	90898290	5850	5850	5850	5850	0
352	20241008	143200	90898290	5850	5850	5850	5850	0
353	20241008	143100	90898290	5850	5850	5850	5850	10
354	20241008	143000	90839790	5850	5850	5850	5850	2
355	20241008	142900	90828090	5860	5860	5860	5860	0
356	20241008	142800	90828090	5860	5860	5860	5860	15
357	20241008	142700	90740190	5860	5850	5860	5840	137
358	20241008	142600	89939870	5840	5840	5840	5840	0
359	20241008	142500	89939870	5840	5840	5840	5840	0
360	20241008	142400	89939870	5840	5840	5840	5840	0
361	20241008	142300	89939870	5840	5840	5840	5840	0
362	20241008	142200	89939870	5840	5840	5840	5840	101
363	20241008	142100	89350030	5880	5880	5880	5880	0
364	20241008	142000	89350030	5880	5860	5880	5860	119
365	20241008	141900	88650330	5880	5880	5880	5880	0
366	20241008	141800	88650330	5880	5880	5880	5880	0
367	20241008	141700	88650330	5880	5880	5880	5880	0
368	20241008	141600	88650330	5880	5880	5880	5880	0
369	20241008	141500	88650330	5880	5880	5880	5880	0
370	20241008	141400	88650330	5880	5860	5880	5860	3
371	20241008	141300	88632730	5850	5850	5850	5850	0
372	20241008	141200	88632730	5850	5850	5850	5850	3
373	20241008	141100	88615180	5850	5850	5850	5850	0
374	20241008	141000	88615180	5850	5850	5850	5850	0
375	20241008	140900	88615180	5850	5850	5850	5850	0
376	20241008	140800	88615180	5850	5850	5850	5850	0
377	20241008	140700	88615180	5850	5850	5850	5850	1
378	20241008	140600	88609330	5850	5850	5850	5850	0
379	20241008	140500	88609330	5850	5850	5850	5850	1
380	20241008	140400	88603480	5830	5830	5830	5830	0
381	20241008	140300	88603480	5830	5830	5830	5830	0
382	20241008	140200	88603480	5830	5830	5830	5830	172
383	20241008	140100	87600720	5840	5840	5840	5840	0
384	20241008	140000	87600720	5840	5840	5840	5840	195
385	20241008	135900	86461920	5840	5840	5840	5840	170
386	20241008	135800	85469120	5860	5860	5860	5860	0
387	20241008	135700	85469120	5860	5860	5860	5860	0
388	20241008	135600	85469120	5860	5860	5860	5850	7
389	20241008	135500	85428120	5850	5850	5850	5850	1
390	20241008	135400	85422270	5850	5850	5850	5850	0
391	20241008	135300	85422270	5850	5850	5850	5850	0
392	20241008	135200	85422270	5850	5850	5850	5850	0
393	20241008	135100	85422270	5850	5850	5850	5850	0
394	20241008	135000	85422270	5850	5850	5850	5850	0
395	20241008	134900	85422270	5850	5850	5850	5850	0
396	20241008	134800	85422270	5850	5850	5850	5850	0
397	20241008	134700	85422270	5850	5850	5850	5850	0
398	20241008	134600	85422270	5850	5850	5850	5850	0
399	20241008	134500	85422270	5850	5850	5850	5850	0
400	20241008	134400	85422270	5850	5850	5850	5850	0
401	20241008	134300	85422270	5850	5850	5850	5850	0
402	20241008	134200	85422270	5850	5850	5850	5850	1
403	20241008	134100	85416420	5890	5890	5890	5890	0
404	20241008	134000	85416420	5890	5860	5890	5860	20
405	20241008	133900	85298680	5840	5840	5840	5840	0
406	20241008	133800	85298680	5840	5840	5840	5840	0
407	20241008	133700	85298680	5840	5840	5840	5840	0
408	20241008	133600	85298680	5840	5840	5840	5840	0
409	20241008	133500	85298680	5840	5840	5840	5840	0
410	20241008	133400	85298680	5840	5840	5840	5840	0
411	20241008	133300	85298680	5840	5840	5840	5840	0
412	20241008	133200	85298680	5840	5840	5840	5840	1
413	20241008	133100	85292840	5850	5850	5850	5850	21
414	20241008	133000	85169990	5840	5840	5840	5840	21
415	20241008	132900	85047350	5850	5850	5850	5850	0
416	20241008	132800	85047350	5850	5850	5850	5850	0
417	20241008	132700	85047350	5850	5850	5850	5850	0
418	20241008	132600	85047350	5850	5850	5850	5850	0
419	20241008	132500	85047350	5850	5850	5850	5850	0
420	20241008	132400	85047350	5850	5860	5860	5850	6
421	20241008	132300	85012210	5850	5870	5870	5850	2
422	20241008	132200	85000490	5890	5850	5890	5850	100
423	20241008	132100	84413590	5830	5830	5830	5830	0
424	20241008	132000	84413590	5830	5830	5830	5830	0
425	20241008	131900	84413590	5830	5830	5830	5830	0
426	20241008	131800	84413590	5830	5830	5830	5830	0
427	20241008	131700	84413590	5830	5840	5840	5830	300
428	20241008	131600	82663920	5840	5840	5840	5840	0
429	20241008	131500	82663920	5840	5840	5840	5840	0
430	20241008	131400	82663920	5840	5840	5840	5840	0
431	20241008	131300	82663920	5840	5840	5840	5840	0
432	20241008	131200	82663920	5840	5840	5840	5840	0
433	20241008	131100	82663920	5840	5840	5840	5840	0
434	20241008	131000	82663920	5840	5840	5840	5840	0
435	20241008	130900	82663920	5840	5840	5840	5840	0
436	20241008	130800	82663920	5840	5850	5850	5840	3
437	20241008	130700	82646390	5840	5840	5840	5840	29
438	20241008	130600	82477030	5850	5850	5850	5850	0
439	20241008	130500	82477030	5850	5850	5850	5850	1
440	20241008	130400	82471180	5850	5850	5850	5850	0
441	20241008	130300	82471180	5850	5850	5850	5850	0
442	20241008	130200	82471180	5850	5850	5850	5850	0
443	20241008	130100	82471180	5850	5850	5850	5850	0
444	20241008	130000	82471180	5850	5850	5850	5850	26
445	20241008	125900	82319080	5840	5840	5840	5840	17
446	20241008	125800	82219800	5840	5840	5840	5840	0
447	20241008	125700	82219800	5840	5840	5840	5840	1
448	20241008	125600	82213960	5830	5830	5830	5830	0
449	20241008	125500	82213960	5830	5830	5830	5830	691
450	20241008	125400	78185430	5830	5830	5830	5830	0
451	20241008	125300	78185430	5830	5830	5830	5830	0
452	20241008	125200	78185430	5830	5830	5830	5830	0
453	20241008	125100	78185430	5830	5830	5830	5830	0
454	20241008	125000	78185430	5830	5830	5830	5830	0
455	20241008	124900	78185430	5830	5830	5830	5830	0
456	20241008	124800	78185430	5830	5830	5830	5830	0
457	20241008	124700	78185430	5830	5830	5830	5830	0
458	20241008	124600	78185430	5830	5830	5830	5830	0
459	20241008	124500	78185430	5830	5830	5830	5830	2
460	20241008	124400	78173770	5840	5840	5840	5840	0
461	20241008	124300	78173770	5840	5840	5840	5840	13
462	20241008	124200	78097850	5840	5840	5840	5840	0
463	20241008	124100	78097850	5840	5840	5840	5840	0
464	20241008	124000	78097850	5840	5840	5840	5840	0
465	20241008	123900	78097850	5840	5840	5840	5840	0
466	20241008	123800	78097850	5840	5840	5840	5840	0
467	20241008	123700	78097850	5840	5840	5840	5840	1
468	20241008	123600	78092010	5830	5830	5830	5830	0
469	20241008	123500	78092010	5830	5830	5830	5830	0
470	20241008	123400	78092010	5830	5830	5830	5830	0
471	20241008	123300	78092010	5830	5830	5830	5830	0
472	20241008	123200	78092010	5830	5830	5830	5830	2
473	20241008	123100	78080350	5830	5830	5830	5830	0
474	20241008	123000	78080350	5830	5830	5830	5830	0
475	20241008	122900	78080350	5830	5830	5830	5830	0
476	20241008	122800	78080350	5830	5830	5830	5830	0
477	20241008	122700	78080350	5830	5830	5830	5830	0
478	20241008	122600	78080350	5830	5830	5830	5830	0
479	20241008	122500	78080350	5830	5830	5830	5830	0
480	20241008	122400	78080350	5830	5830	5830	5830	0
481	20241008	122300	78080350	5830	5830	5830	5830	0
482	20241008	122200	78080350	5830	5830	5830	5830	0
483	20241008	122100	78080350	5830	5830	5830	5830	0
484	20241008	122000	78080350	5830	5830	5830	5830	51
485	20241008	121900	77783020	5840	5840	5840	5840	1
486	20241008	121800	77777180	5840	5840	5840	5840	0
487	20241008	121700	77777180	5840	5840	5840	5840	0
488	20241008	121600	77777180	5840	5840	5840	5840	0
489	20241008	121500	77777180	5840	5840	5840	5840	40
490	20241008	121400	77543580	5840	5840	5840	5840	4
491	20241008	121300	77520220	5850	5850	5850	5850	0
492	20241008	121200	77520220	5850	5840	5850	5840	2
493	20241008	121100	77508530	5840	5840	5840	5840	0
494	20241008	121000	77508530	5840	5840	5840	5840	1
495	20241008	120900	77502690	5820	5820	5820	5820	0
496	20241008	120800	77502690	5820	5820	5820	5820	0
497	20241008	120700	77502690	5820	5820	5820	5820	0
498	20241008	120600	77502690	5820	5820	5820	5820	0
499	20241008	120500	77502690	5820	5820	5820	5820	0
500	20241008	120400	77502690	5820	5820	5820	5820	0
501	20241008	120300	77502690	5820	5820	5820	5820	0
502	20241008	120200	77502690	5820	5820	5820	5820	0
503	20241008	120100	77502690	5820	5820	5820	5820	0
504	20241008	120000	77502690	5820	5820	5820	5820	0
505	20241008	115900	77502690	5820	5820	5820	5820	0
506	20241008	115800	77502690	5820	5820	5820	5820	0
507	20241008	115700	77502690	5820	5820	5820	5820	0
508	20241008	115600	77502690	5820	5820	5820	5820	0
509	20241008	115500	77502690	5820	5820	5820	5820	0
510	20241008	115400	77502690	5820	5820	5820	5820	0
511	20241008	115300	77502690	5820	5820	5820	5820	2
512	20241008	115200	77491050	5820	5820	5820	5820	0
513	20241008	115100	77491050	5820	5820	5820	5820	0
514	20241008	115000	77491050	5820	5820	5820	5820	0
515	20241008	114900	77491050	5820	5820	5820	5820	0
516	20241008	114800	77491050	5820	5820	5820	5820	0
517	20241008	114700	77491050	5820	5820	5820	5820	0
518	20241008	114600	77491050	5820	5830	5830	5820	20
519	20241008	114500	77374620	5830	5830	5830	5830	0
520	20241008	114400	77374620	5830	5830	5830	5830	0
521	20241008	114300	77374620	5830	5830	5830	5830	0
522	20241008	114200	77374620	5830	5830	5830	5830	2
523	20241008	114100	77362960	5830	5830	5830	5830	0
524	20241008	114000	77362960	5830	5830	5830	5830	2
525	20241008	113900	77351300	5830	5830	5830	5830	0
526	20241008	113800	77351300	5830	5830	5830	5830	87
527	20241008	113700	76844090	5830	5830	5830	5830	0
528	20241008	113600	76844090	5830	5830	5830	5830	0
529	20241008	113500	76844090	5830	5830	5830	5830	0
530	20241008	113400	76844090	5830	5830	5830	5830	1
531	20241008	113300	76838260	5830	5850	5850	5830	62
532	20241008	113200	76475640	5850	5850	5850	5850	0
533	20241008	113100	76475640	5850	5850	5850	5850	0
534	20241008	113000	76475640	5850	5850	5850	5850	0
535	20241008	112900	76475640	5850	5850	5850	5850	0
536	20241008	112800	76475640	5850	5850	5850	5850	0
537	20241008	112700	76475640	5850	5850	5850	5850	0
538	20241008	112600	76475640	5850	5850	5850	5850	0
539	20241008	112500	76475640	5850	5850	5850	5850	0
540	20241008	112400	76475640	5850	5850	5850	5850	0
541	20241008	112300	76475640	5850	5850	5850	5850	0
542	20241008	112200	76475640	5850	5850	5850	5850	0
543	20241008	112100	76475640	5850	5850	5850	5850	5
544	20241008	112000	76446390	5850	5850	5850	5850	0
545	20241008	111900	76446390	5850	5850	5850	5850	0
546	20241008	111800	76446390	5850	5850	5850	5850	0
547	20241008	111700	76446390	5850	5850	5850	5850	0
548	20241008	111600	76446390	5850	5850	5850	5850	0
549	20241008	111500	76446390	5850	5850	5850	5850	21
550	20241008	111400	76323540	5860	5860	5860	5860	0
551	20241008	111300	76323540	5860	5860	5860	5860	0
552	20241008	111200	76323540	5860	5860	5860	5860	0
553	20241008	111100	76323540	5860	5860	5860	5860	9
554	20241008	111000	76270800	5860	5860	5860	5860	0
555	20241008	110900	76270800	5860	5860	5860	5860	0
556	20241008	110800	76270800	5860	5860	5860	5860	16
557	20241008	110700	76177040	5850	5840	5850	5840	886
558	20241008	110600	70993950	5830	5840	5840	5830	707
559	20241008	110500	66868490	5810	5880	5890	5810	4153
560	20241008	110400	42597600	5880	5880	5880	5880	0
561	20241008	110300	42597600	5880	5870	5880	5870	2
562	20241008	110200	42585850	5880	5860	5880	5860	53
563	20241008	110100	42275180	5860	5860	5860	5860	0
564	20241008	110000	42275180	5860	5860	5860	5860	0
565	20241008	105900	42275180	5860	5860	5860	5860	5
566	20241008	105800	42245880	5880	5880	5880	5880	0
567	20241008	105700	42245880	5880	5880	5880	5880	1
568	20241008	105600	42240000	5880	5880	5880	5880	0
569	20241008	105500	42240000	5880	5880	5880	5880	0
570	20241008	105400	42240000	5880	5880	5880	5880	0
571	20241008	105300	42240000	5880	5880	5880	5880	0
572	20241008	105200	42240000	5880	5880	5880	5880	0
573	20241008	105100	42240000	5880	5870	5880	5870	5
574	20241008	105000	42210610	5880	5860	5880	5860	3
575	20241008	104900	42193000	5850	5850	5850	5850	0
576	20241008	104800	42193000	5850	5850	5850	5850	0
577	20241008	104700	42193000	5850	5850	5850	5850	0
578	20241008	104600	42193000	5850	5850	5850	5850	0
579	20241008	104500	42193000	5850	5850	5850	5850	0
580	20241008	104400	42193000	5850	5850	5850	5850	0
581	20241008	104300	42193000	5850	5850	5850	5850	0
582	20241008	104200	42193000	5850	5850	5850	5850	0
583	20241008	104100	42193000	5850	5850	5850	5850	1
584	20241008	104000	42187150	5840	5840	5840	5840	0
585	20241008	103900	42187150	5840	5840	5840	5840	0
586	20241008	103800	42187150	5840	5840	5840	5840	0
587	20241008	103700	42187150	5840	5840	5840	5840	0
588	20241008	103600	42187150	5840	5840	5840	5840	0
589	20241008	103500	42187150	5840	5840	5840	5840	3
590	20241008	103400	42169630	5850	5850	5850	5850	0
591	20241008	103300	42169630	5850	5850	5850	5850	1
592	20241008	103200	42163780	5860	5860	5860	5860	0
593	20241008	103100	42163780	5860	5860	5860	5860	0
594	20241008	103000	42163780	5860	5860	5860	5860	22
595	20241008	102900	42034860	5860	5860	5860	5860	0
596	20241008	102800	42034860	5860	5860	5860	5860	0
597	20241008	102700	42034860	5860	5860	5860	5860	0
598	20241008	102600	42034860	5860	5860	5860	5860	0
599	20241008	102500	42034860	5860	5860	5860	5860	0
600	20241008	102400	42034860	5860	5860	5860	5860	984
601	20241008	102300	36268620	5860	5860	5860	5860	16
602	20241008	102200	36174860	5860	5860	5860	5860	0
603	20241008	102100	36174860	5860	5860	5860	5860	1
604	20241008	102000	36169000	5860	5860	5860	5860	0
605	20241008	101900	36169000	5860	5860	5860	5860	100
606	20241008	101800	35583000	5860	5860	5860	5860	0
607	20241008	101700	35583000	5860	5860	5860	5860	0
608	20241008	101600	35583000	5860	5870	5870	5860	115
609	20241008	101500	34907960	5870	5860	5870	5860	334
610	20241008	101400	32947390	5860	5860	5860	5860	10
611	20241008	101300	32888790	5860	5860	5860	5860	0
612	20241008	101200	32888790	5860	5860	5860	5860	0
613	20241008	101100	32888790	5860	5840	5860	5840	295
614	20241008	101000	31163470	5820	5820	5820	5820	10
615	20241008	100900	31105270	5820	5820	5820	5820	42
616	20241008	100800	30860830	5820	5840	5840	5820	609
617	20241008	100700	27310250	5840	5840	5840	5840	0
618	20241008	100600	27310250	5840	5840	5840	5840	47
619	20241008	100500	27035770	5850	5850	5850	5850	2
620	20241008	100400	27024070	5850	5850	5850	5850	1
621	20241008	100300	27018220	5840	5860	5860	5840	101
622	20241008	100200	26428360	5860	5860	5860	5860	0
623	20241008	100100	26428360	5860	5840	5860	5840	4
624	20241008	100000	26404960	5870	5840	5870	5840	661
625	20241008	095900	22529580	5840	5840	5840	5840	0
626	20241008	095800	22529580	5840	5840	5840	5840	0
627	20241008	095700	22529580	5840	5850	5850	5840	104
628	20241008	095600	21922210	5860	5870	5910	5850	964
629	20241008	095500	16262410	5880	5850	5920	5850	477
630	20241008	095400	13458520	5860	5860	5860	5860	0
631	20241008	095300	13458520	5860	5860	5860	5860	0
632	20241008	095200	13458520	5860	5860	5860	5860	0
633	20241008	095100	13458520	5860	5860	5860	5860	2
634	20241008	095000	13446800	5870	5870	5870	5870	0
635	20241008	094900	13446800	5870	5870	5870	5870	0
636	20241008	094800	13446800	5870	5870	5870	5870	0
637	20241008	094700	13446800	5870	5870	5870	5870	0
638	20241008	094600	13446800	5870	5870	5870	5870	0
639	20241008	094500	13446800	5870	5870	5870	5870	2
640	20241008	094400	13435060	5870	5870	5870	5870	0
641	20241008	094300	13435060	5870	5870	5870	5870	10
642	20241008	094200	13376360	5870	5870	5870	5870	0
643	20241008	094100	13376360	5870	5870	5870	5870	0
644	20241008	094000	13376360	5870	5870	5870	5870	0
645	20241008	093900	13376360	5870	5860	5870	5860	2
646	20241008	093800	13364630	5870	5870	5870	5870	0
647	20241008	093700	13364630	5870	5870	5870	5870	0
648	20241008	093600	13364630	5870	5870	5870	5870	2
649	20241008	093500	13352890	5850	5850	5850	5850	0
650	20241008	093400	13352890	5850	5850	5850	5850	59
651	20241008	093300	13007740	5870	5870	5870	5870	0
652	20241008	093200	13007740	5870	5850	5870	5850	35
653	20241008	093100	12802970	5850	5880	5890	5850	121
654	20241008	093000	12094320	5880	5880	5880	5880	1
655	20241008	092900	12088440	5890	5880	5890	5880	390
656	20241008	092800	9794960	5870	5890	5890	5870	38
657	20241008	092700	9571860	5890	5890	5890	5890	3
658	20241008	092600	9554190	5890	5890	5890	5890	4
659	20241008	092500	9530630	5890	5870	5920	5870	216
660	20241008	092400	8257050	5860	5860	5860	5860	0
661	20241008	092300	8257050	5860	5860	5860	5860	28
662	20241008	092200	8092970	5860	5860	5860	5860	51
663	20241008	092100	7794110	5880	5880	5880	5880	0
664	20241008	092000	7794110	5880	5880	5880	5880	0
665	20241008	091900	7794110	5880	5880	5880	5880	0
666	20241008	091800	7794110	5880	5900	5900	5880	64
667	20241008	091700	7416930	5880	5870	5880	5870	14
668	20241008	091600	7334620	5870	5870	5870	5870	0
669	20241008	091500	7334620	5870	5890	5890	5870	173
670	20241008	091400	6316890	5880	5870	5880	5870	122
671	20241008	091300	5600640	5870	5870	5870	5870	113
672	20241008	091200	4937330	5870	5860	5870	5860	117
673	20241008	091100	4250700	5840	5840	5840	5840	0
674	20241008	091000	4250700	5840	5850	5870	5840	181
675	20241008	090900	3190050	5850	5850	5850	5850	0
676	20241008	090800	3190050	5850	5850	5850	5850	21
677	20241008	090700	3067200	5860	5860	5860	5860	0
678	20241008	090600	3067200	5860	5860	5860	5860	2
679	20241008	090500	3055480	5860	5860	5860	5860	0
680	20241008	090400	3055480	5860	5860	5860	5860	9
681	20241008	090300	3002740	5860	5860	5860	5860	1
682	20241008	090200	2996880	5810	5850	5850	5810	444
683	20241008	090100	403650	5850	5850	5850	5850	0
684	20241008	090000	403650	5850	5850	5850	5850	69