KissMeData/060150/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194100	176711630	5790	5790	5790	5790	353
3	20241015	194000	176711630	5790	5790	5790	5790	0
4	20241015	193900	176711630	5790	5790	5790	5790	0
5	20241015	193800	176711630	5790	5790	5790	5790	0
6	20241015	193700	176711630	5790	5790	5790	5790	0
7	20241015	193600	176711630	5790	5790	5790	5790	0
8	20241015	193500	176711630	5790	5790	5790	5790	0
9	20241015	193400	176711630	5790	5790	5790	5790	0
10	20241015	193300	176711630	5790	5790	5790	5790	0
11	20241015	193200	176711630	5790	5790	5790	5790	0
12	20241015	193100	176711630	5790	5790	5790	5790	0
13	20241015	193000	176711630	5790	5790	5790	5790	0
14	20241015	192900	176711630	5790	5790	5790	5790	0
15	20241015	192800	176711630	5790	5790	5790	5790	0
16	20241015	192700	176711630	5790	5790	5790	5790	0
17	20241015	192600	176711630	5790	5790	5790	5790	0
18	20241015	192500	176711630	5790	5790	5790	5790	0
19	20241015	192400	176711630	5790	5790	5790	5790	0
20	20241015	192300	176711630	5790	5790	5790	5790	0
21	20241015	192200	176711630	5790	5790	5790	5790	0
22	20241015	192100	176711630	5790	5790	5790	5790	0
23	20241015	192000	176711630	5790	5790	5790	5790	0
24	20241015	191900	176711630	5790	5790	5790	5790	0
25	20241015	191800	176711630	5790	5790	5790	5790	0
26	20241015	191700	176711630	5790	5790	5790	5790	0
27	20241015	191600	176711630	5790	5790	5790	5790	0
28	20241015	191500	176711630	5790	5790	5790	5790	0
29	20241015	191400	176711630	5790	5790	5790	5790	0
30	20241015	191300	176711630	5790	5790	5790	5790	0
31	20241015	191200	176711630	5790	5790	5790	5790	0
32	20241015	191100	176711630	5790	5790	5790	5790	353
33	20241015	191000	176711630	5790	5790	5790	5790	0
34	20241015	190900	176711630	5790	5790	5790	5790	0
35	20241015	190800	176711630	5790	5790	5790	5790	0
36	20241015	190700	176711630	5790	5790	5790	5790	0
37	20241015	190600	176711630	5790	5790	5790	5790	0
38	20241015	190500	176711630	5790	5790	5790	5790	0
39	20241015	190400	176711630	5790	5790	5790	5790	0
40	20241015	190300	176711630	5790	5790	5790	5790	0
41	20241015	190200	176711630	5790	5790	5790	5790	0
42	20241015	190100	176711630	5790	5790	5790	5790	0
43	20241015	190000	176711630	5790	5790	5790	5790	0
44	20241015	185900	176711630	5790	5790	5790	5790	0
45	20241015	185800	176711630	5790	5790	5790	5790	0
46	20241015	185700	176711630	5790	5790	5790	5790	0
47	20241015	185600	176711630	5790	5790	5790	5790	0
48	20241015	185500	176711630	5790	5790	5790	5790	0
49	20241015	185400	176711630	5790	5790	5790	5790	0
50	20241015	185300	176711630	5790	5790	5790	5790	0
51	20241015	185200	176711630	5790	5790	5790	5790	0
52	20241015	185100	176711630	5790	5790	5790	5790	0
53	20241015	185000	176711630	5790	5790	5790	5790	0
54	20241015	184900	176711630	5790	5790	5790	5790	0
55	20241015	184800	176711630	5790	5790	5790	5790	0
56	20241015	184700	176711630	5790	5790	5790	5790	0
57	20241015	184600	176711630	5790	5790	5790	5790	0
58	20241015	184500	176711630	5790	5790	5790	5790	0
59	20241015	184400	176711630	5790	5790	5790	5790	0
60	20241015	184300	176711630	5790	5790	5790	5790	0
61	20241015	184200	176711630	5790	5790	5790	5790	0
62	20241015	184100	176711630	5790	5790	5790	5790	353
63	20241015	184000	176711630	5790	5790	5790	5790	0
64	20241015	183900	176711630	5790	5790	5790	5790	0
65	20241015	183800	176711630	5790	5790	5790	5790	0
66	20241015	183700	176711630	5790	5790	5790	5790	0
67	20241015	183600	176711630	5790	5790	5790	5790	0
68	20241015	183500	176711630	5790	5790	5790	5790	0
69	20241015	183400	176711630	5790	5790	5790	5790	0
70	20241015	183300	176711630	5790	5790	5790	5790	0
71	20241015	183200	176711630	5790	5790	5790	5790	0
72	20241015	183100	176711630	5790	5790	5790	5790	0
73	20241015	183000	176711630	5790	5790	5790	5790	0
74	20241015	182900	176711630	5790	5790	5790	5790	0
75	20241015	182800	176711630	5790	5790	5790	5790	0
76	20241015	182700	176711630	5790	5790	5790	5790	0
77	20241015	182600	176711630	5790	5790	5790	5790	0
78	20241015	182500	176711630	5790	5790	5790	5790	0
79	20241015	182400	176711630	5790	5790	5790	5790	0
80	20241015	182300	176711630	5790	5790	5790	5790	0
81	20241015	182200	176711630	5790	5790	5790	5790	0
82	20241015	182100	176711630	5790	5790	5790	5790	0
83	20241015	182000	176711630	5790	5790	5790	5790	0
84	20241015	181900	176711630	5790	5790	5790	5790	0
85	20241015	181800	176711630	5790	5790	5790	5790	0
86	20241015	181700	176711630	5790	5790	5790	5790	0
87	20241015	181600	176711630	5790	5790	5790	5790	0
88	20241015	181500	176711630	5790	5790	5790	5790	0
89	20241015	181400	176711630	5790	5790	5790	5790	0
90	20241015	181300	176711630	5790	5790	5790	5790	0
91	20241015	181200	176711630	5790	5790	5790	5790	0
92	20241015	181100	176711630	5790	5790	5790	5790	353
93	20241015	181000	176711630	5790	5790	5790	5790	0
94	20241015	180900	176711630	5790	5790	5790	5790	0
95	20241015	180800	176711630	5790	5790	5790	5790	0
96	20241015	180700	176711630	5790	5790	5790	5790	0
97	20241015	180600	176711630	5790	5790	5790	5790	0
98	20241015	180500	176711630	5790	5790	5790	5790	0
99	20241015	180400	176711630	5790	5790	5790	5790	0
100	20241015	180300	176711630	5790	5790	5790	5790	0
101	20241015	180200	176711630	5790	5790	5790	5790	0
102	20241015	180100	176711630	5790	5790	5790	5790	0
103	20241015	180000	176711630	5790	5790	5790	5790	0
104	20241015	175900	176711630	5790	5790	5790	5790	0
105	20241015	175800	176711630	5790	5790	5790	5790	0
106	20241015	175700	176711630	5790	5790	5790	5790	0
107	20241015	175600	176711630	5790	5790	5790	5790	0
108	20241015	175500	176711630	5790	5790	5790	5790	0
109	20241015	175400	176711630	5790	5790	5790	5790	0
110	20241015	175300	176711630	5790	5790	5790	5790	0
111	20241015	175200	176711630	5790	5790	5790	5790	0
112	20241015	175100	176711630	5790	5790	5790	5790	0
113	20241015	175000	176711630	5790	5790	5790	5790	0
114	20241015	174900	176711630	5790	5790	5790	5790	0
115	20241015	174800	176711630	5790	5790	5790	5790	0
116	20241015	174700	176711630	5790	5790	5790	5790	0
117	20241015	174600	176711630	5790	5790	5790	5790	0
118	20241015	174500	176711630	5790	5790	5790	5790	0
119	20241015	174400	176711630	5790	5790	5790	5790	0
120	20241015	174300	176711630	5790	5790	5790	5790	0
121	20241015	174200	176711630	5790	5790	5790	5790	0
122	20241015	174100	176711630	5790	5790	5790	5790	353
123	20241015	174000	176711630	5790	5790	5790	5790	0
124	20241015	173900	176711630	5790	5790	5790	5790	0
125	20241015	173800	176711630	5790	5790	5790	5790	0
126	20241015	173700	176711630	5790	5790	5790	5790	0
127	20241015	173600	176711630	5790	5790	5790	5790	0
128	20241015	173500	176711630	5790	5790	5790	5790	0
129	20241015	173400	176711630	5790	5790	5790	5790	0
130	20241015	173300	176711630	5790	5790	5790	5790	0
131	20241015	173200	176711630	5790	5790	5790	5790	0
132	20241015	173100	176711630	5790	5790	5790	5790	0
133	20241015	173000	176711630	5790	5790	5790	5790	0
134	20241015	172900	176711630	5790	5790	5790	5790	0
135	20241015	172800	176711630	5790	5790	5790	5790	0
136	20241015	172700	176711630	5790	5790	5790	5790	0
137	20241015	172600	176711630	5790	5790	5790	5790	0
138	20241015	172500	176711630	5790	5790	5790	5790	0
139	20241015	172400	176711630	5790	5790	5790	5790	0
140	20241015	172300	176711630	5790	5790	5790	5790	0
141	20241015	172200	176711630	5790	5790	5790	5790	0
142	20241015	172100	176711630	5790	5790	5790	5790	0
143	20241015	172000	176711630	5790	5790	5790	5790	0
144	20241015	171900	176711630	5790	5790	5790	5790	0
145	20241015	171800	176711630	5790	5790	5790	5790	0
146	20241015	171700	176711630	5790	5790	5790	5790	0
147	20241015	171600	176711630	5790	5790	5790	5790	0
148	20241015	171500	176711630	5790	5790	5790	5790	0
149	20241015	171400	176711630	5790	5790	5790	5790	0
150	20241015	171300	176711630	5790	5790	5790	5790	0
151	20241015	171200	176711630	5790	5790	5790	5790	0
152	20241015	171100	176711630	5790	5790	5790	5790	353
153	20241015	171000	176711630	5790	5790	5790	5790	0
154	20241015	170900	176711630	5790	5790	5790	5790	0
155	20241015	170800	176711630	5790	5790	5790	5790	0
156	20241015	170700	176711630	5790	5790	5790	5790	0
157	20241015	170600	176711630	5790	5790	5790	5790	0
158	20241015	170500	176711630	5790	5790	5790	5790	0
159	20241015	170400	176711630	5790	5790	5790	5790	0
160	20241015	170300	176711630	5790	5790	5790	5790	0
161	20241015	170200	176711630	5790	5790	5790	5790	0
162	20241015	170100	176711630	5790	5790	5790	5790	0
163	20241015	170000	176711630	5790	5790	5790	5790	0
164	20241015	165900	176711630	5790	5790	5790	5790	0
165	20241015	165800	176711630	5790	5790	5790	5790	0
166	20241015	165700	176711630	5790	5790	5790	5790	0
167	20241015	165600	176711630	5790	5790	5790	5790	0
168	20241015	165500	176711630	5790	5790	5790	5790	0
169	20241015	165400	176711630	5790	5790	5790	5790	0
170	20241015	165300	176711630	5790	5790	5790	5790	0
171	20241015	165200	176711630	5790	5790	5790	5790	0
172	20241015	165100	176711630	5790	5790	5790	5790	0
173	20241015	165000	176711630	5790	5790	5790	5790	0
174	20241015	164900	176711630	5790	5790	5790	5790	0
175	20241015	164800	176711630	5790	5790	5790	5790	0
176	20241015	164700	176711630	5790	5790	5790	5790	0
177	20241015	164600	176711630	5790	5790	5790	5790	0
178	20241015	164500	176711630	5790	5790	5790	5790	0
179	20241015	164400	176711630	5790	5790	5790	5790	0
180	20241015	164300	176711630	5790	5790	5790	5790	0
181	20241015	164200	176711630	5790	5790	5790	5790	0
182	20241015	164100	176711630	5790	5790	5790	5790	353
183	20241015	164000	176711630	5790	5790	5790	5790	0
184	20241015	163900	176711630	5790	5790	5790	5790	0
185	20241015	163800	176711630	5790	5790	5790	5790	0
186	20241015	163700	176711630	5790	5790	5790	5790	0
187	20241015	163600	176711630	5790	5790	5790	5790	0
188	20241015	163500	176711630	5790	5790	5790	5790	0
189	20241015	163400	176711630	5790	5790	5790	5790	0
190	20241015	163300	176711630	5790	5790	5790	5790	0
191	20241015	163200	176711630	5790	5790	5790	5790	0
192	20241015	163100	176711630	5790	5790	5790	5790	0
193	20241015	163000	176711630	5790	5790	5790	5790	0
194	20241015	162900	176711630	5790	5790	5790	5790	0
195	20241015	162800	176711630	5790	5790	5790	5790	0
196	20241015	162700	176711630	5790	5790	5790	5790	0
197	20241015	162600	176711630	5790	5790	5790	5790	0
198	20241015	162500	176711630	5790	5790	5790	5790	0
199	20241015	162400	176711630	5790	5790	5790	5790	0
200	20241015	162300	176711630	5790	5790	5790	5790	0
201	20241015	162200	176711630	5790	5790	5790	5790	0
202	20241015	162100	176711630	5790	5790	5790	5790	0
203	20241015	162000	176711630	5790	5790	5790	5790	0
204	20241015	161900	176711630	5790	5790	5790	5790	0
205	20241015	161800	176711630	5790	5790	5790	5790	0
206	20241015	161700	176711630	5790	5790	5790	5790	0
207	20241015	161600	176711630	5790	5790	5790	5790	0
208	20241015	161500	176711630	5790	5790	5790	5790	0
209	20241015	161400	176711630	5790	5790	5790	5790	0
210	20241015	161300	176711630	5790	5790	5790	5790	0
211	20241015	161200	176711630	5790	5790	5790	5790	0
212	20241015	161100	176711630	5790	5790	5790	5790	353
213	20241015	161000	176711630	5790	5790	5790	5790	0
214	20241015	160900	176711630	5790	5790	5790	5790	0
215	20241015	160800	176711630	5790	5790	5790	5790	0
216	20241015	160700	176711630	5790	5790	5790	5790	0
217	20241015	160600	176711630	5790	5790	5790	5790	0
218	20241015	160500	176711630	5790	5790	5790	5790	0
219	20241015	160400	176711630	5790	5790	5790	5790	0
220	20241015	160300	176711630	5790	5790	5790	5790	0
221	20241015	160200	176711630	5790	5790	5790	5790	0
222	20241015	160100	176711630	5790	5790	5790	5790	0
223	20241015	160000	176711630	5790	5790	5790	5790	0
224	20241015	155900	176711630	5790	5790	5790	5790	0
225	20241015	155800	176711630	5790	5790	5790	5790	0
226	20241015	155700	176711630	5790	5790	5790	5790	0
227	20241015	155600	176711630	5790	5790	5790	5790	0
228	20241015	155500	176711630	5790	5790	5790	5790	0
229	20241015	155400	176711630	5790	5790	5790	5790	0
230	20241015	155300	176711630	5790	5790	5790	5790	0
231	20241015	155200	176711630	5790	5790	5790	5790	0
232	20241015	155100	176711630	5790	5790	5790	5790	0
233	20241015	155000	176711630	5790	5790	5790	5790	0
234	20241015	154900	176711630	5790	5790	5790	5790	0
235	20241015	154800	176711630	5790	5790	5790	5790	0
236	20241015	154700	176711630	5790	5790	5790	5790	0
237	20241015	154600	176711630	5790	5790	5790	5790	0
238	20241015	154500	176711630	5790	5790	5790	5790	0
239	20241015	154400	176711630	5790	5790	5790	5790	0
240	20241015	154300	176711630	5790	5790	5790	5790	0
241	20241015	154200	176711630	5790	5790	5790	5790	0
242	20241015	154100	176711630	5790	5790	5790	5790	353
243	20241015	154000	176711630	5790	5790	5790	5790	0
244	20241015	153900	176711630	5790	5790	5790	5790	0
245	20241015	153800	176711630	5790	5790	5790	5790	0
246	20241015	153700	176711630	5790	5790	5790	5790	0
247	20241015	153600	176711630	5790	5790	5790	5790	0
248	20241015	153500	176711630	5790	5790	5790	5790	0
249	20241015	153400	176711630	5790	5790	5790	5790	0
250	20241015	153300	176711630	5790	5790	5790	5790	0
251	20241015	153200	176711630	5790	5790	5790	5790	0
252	20241015	153100	176711630	5790	5790	5790	5790	0
253	20241015	153000	176711630	5790	5790	5790	5790	353
254	20241015	152900	174667760	5790	5790	5790	5790	0
255	20241015	152800	174667760	5790	5790	5790	5790	0
256	20241015	152700	174667760	5790	5790	5790	5790	0
257	20241015	152600	174667760	5790	5790	5790	5790	0
258	20241015	152500	174667760	5790	5790	5790	5790	0
259	20241015	152400	174667760	5790	5790	5790	5790	0
260	20241015	152300	174667760	5790	5790	5790	5790	0
261	20241015	152200	174667760	5790	5790	5790	5790	0
262	20241015	152100	174667760	5790	5790	5790	5790	0
263	20241015	152000	174667760	5790	5790	5790	5790	0
264	20241015	151900	174667760	5790	5790	5790	5770	231
265	20241015	151800	173334780	5790	5790	5790	5790	1
266	20241015	151700	173328990	5770	5780	5780	5770	50
267	20241015	151600	173040430	5780	5780	5780	5780	5
268	20241015	151500	173011530	5780	5780	5790	5770	450
269	20241015	151400	170414420	5780	5780	5790	5780	11
270	20241015	151300	170350800	5780	5780	5780	5780	2
271	20241015	151200	170339240	5790	5790	5790	5790	210
272	20241015	151100	169123340	5790	5790	5790	5790	0
273	20241015	151000	169123340	5790	5790	5790	5790	0
274	20241015	150900	169123340	5790	5790	5790	5790	0
275	20241015	150800	169123340	5790	5790	5790	5790	0
276	20241015	150700	169123340	5790	5790	5790	5790	0
277	20241015	150600	169123340	5790	5790	5790	5790	0
278	20241015	150500	169123340	5790	5790	5790	5790	0
279	20241015	150400	169123340	5790	5790	5790	5790	0
280	20241015	150300	169123340	5790	5790	5790	5790	0
281	20241015	150200	169123340	5790	5790	5790	5790	60
282	20241015	150100	168775940	5790	5790	5790	5790	0
283	20241015	150000	168775940	5790	5790	5790	5790	10
284	20241015	145900	168718040	5790	5790	5790	5790	37
285	20241015	145800	168503810	5800	5800	5800	5800	0
286	20241015	145700	168503810	5800	5800	5800	5800	0
287	20241015	145600	168503810	5800	5800	5800	5800	0
288	20241015	145500	168503810	5800	5800	5800	5800	0
289	20241015	145400	168503810	5800	5800	5800	5800	0
290	20241015	145300	168503810	5800	5780	5800	5780	111
291	20241015	145200	167862210	5770	5770	5770	5770	0
292	20241015	145100	167862210	5770	5770	5770	5770	20
293	20241015	145000	167746810	5780	5780	5780	5780	0
294	20241015	144900	167746810	5780	5780	5780	5780	0
295	20241015	144800	167746810	5780	5780	5780	5780	0
296	20241015	144700	167746810	5780	5780	5780	5780	5
297	20241015	144600	167717910	5780	5780	5780	5780	120
298	20241015	144500	167024310	5770	5770	5770	5770	100
299	20241015	144400	166447310	5780	5780	5780	5780	1
300	20241015	144300	166441530	5780	5780	5780	5780	0
301	20241015	144200	166441530	5780	5780	5780	5780	1
302	20241015	144100	166435750	5780	5780	5780	5780	12
303	20241015	144000	166366390	5780	5780	5780	5780	0
304	20241015	143900	166366390	5780	5780	5780	5780	0
305	20241015	143800	166366390	5780	5780	5780	5780	10
306	20241015	143700	166308590	5780	5780	5780	5780	0
307	20241015	143600	166308590	5780	5780	5780	5780	0
308	20241015	143500	166308590	5780	5780	5780	5780	5
309	20241015	143400	166279690	5780	5780	5780	5780	0
310	20241015	143300	166279690	5780	5780	5780	5780	1
311	20241015	143200	166273910	5780	5780	5780	5780	15
312	20241015	143100	166187210	5780	5780	5780	5780	0
313	20241015	143000	166187210	5780	5780	5780	5780	100
314	20241015	142900	165609210	5780	5780	5780	5780	0
315	20241015	142800	165609210	5780	5780	5800	5780	3
316	20241015	142700	165591850	5780	5770	5780	5770	300
317	20241015	142600	163858720	5770	5770	5770	5770	0
318	20241015	142500	163858720	5770	5770	5780	5770	3
319	20241015	142400	163841400	5770	5770	5770	5770	1
320	20241015	142300	163835630	5780	5770	5780	5770	18
321	20241015	142200	163731600	5780	5770	5780	5770	22
322	20241015	142100	163604450	5750	5770	5770	5750	1270
323	20241015	142000	156299580	5770	5790	5790	5760	2447
324	20241015	141900	142184670	5800	5800	5800	5800	0
325	20241015	141800	142184670	5800	5800	5800	5800	0
326	20241015	141700	142184670	5800	5800	5800	5800	1
327	20241015	141600	142178870	5790	5790	5790	5790	227
328	20241015	141500	140864540	5810	5810	5810	5810	0
329	20241015	141400	140864540	5810	5810	5810	5810	0
330	20241015	141300	140864540	5810	5810	5810	5810	0
331	20241015	141200	140864540	5810	5800	5810	5800	9
332	20241015	141100	140812290	5810	5800	5810	5800	10
333	20241015	141000	140754240	5800	5800	5810	5800	6
334	20241015	140900	140719420	5800	5800	5810	5800	4
335	20241015	140800	140696200	5810	5810	5810	5810	0
336	20241015	140700	140696200	5810	5810	5810	5810	0
337	20241015	140600	140696200	5810	5810	5810	5810	0
338	20241015	140500	140696200	5810	5800	5810	5800	79
339	20241015	140400	140237930	5810	5800	5810	5800	10
340	20241015	140300	140179840	5810	5810	5810	5810	0
341	20241015	140200	140179840	5810	5800	5810	5800	5
342	20241015	140100	140150820	5800	5800	5800	5800	2
343	20241015	140000	140139220	5790	5790	5790	5790	200
344	20241015	135900	138981220	5810	5810	5810	5810	0
345	20241015	135800	138981220	5810	5810	5810	5810	2
346	20241015	135700	138969600	5800	5800	5800	5800	89
347	20241015	135600	138453400	5800	5790	5800	5790	103
348	20241015	135500	137857000	5810	5810	5810	5810	0
349	20241015	135400	137857000	5810	5810	5810	5810	0
350	20241015	135300	137857000	5810	5810	5810	5810	0
351	20241015	135200	137857000	5810	5810	5810	5810	0
352	20241015	135100	137857000	5810	5800	5810	5800	20
353	20241015	135000	137740910	5800	5800	5800	5800	1
354	20241015	134900	137735110	5790	5790	5790	5790	0
355	20241015	134800	137735110	5790	5790	5790	5790	0
356	20241015	134700	137735110	5790	5790	5790	5790	0
357	20241015	134600	137735110	5790	5790	5790	5790	0
358	20241015	134500	137735110	5790	5790	5790	5790	0
359	20241015	134400	137735110	5790	5790	5790	5790	0
360	20241015	134300	137735110	5790	5790	5790	5790	0
361	20241015	134200	137735110	5790	5790	5790	5790	0
362	20241015	134100	137735110	5790	5790	5790	5790	0
363	20241015	134000	137735110	5790	5790	5790	5790	49
364	20241015	133900	137451400	5790	5790	5790	5790	0
365	20241015	133800	137451400	5790	5800	5800	5790	150
366	20241015	133700	136582290	5820	5820	5820	5820	0
367	20241015	133600	136582290	5820	5820	5820	5820	0
368	20241015	133500	136582290	5820	5820	5820	5820	0
369	20241015	133400	136582290	5820	5820	5820	5820	0
370	20241015	133300	136582290	5820	5820	5820	5820	0
371	20241015	133200	136582290	5820	5820	5820	5820	0
372	20241015	133100	136582290	5820	5820	5820	5820	0
373	20241015	133000	136582290	5820	5810	5820	5810	27
374	20241015	132900	136425360	5820	5810	5820	5810	21
375	20241015	132800	136303340	5810	5810	5810	5810	0
376	20241015	132700	136303340	5810	5810	5810	5810	0
377	20241015	132600	136303340	5810	5810	5810	5810	3
378	20241015	132500	136285910	5810	5810	5810	5810	7
379	20241015	132400	136245240	5810	5810	5820	5810	11
380	20241015	132300	136181280	5810	5810	5810	5810	9
381	20241015	132200	136128990	5800	5800	5810	5800	6
382	20241015	132100	136094180	5820	5790	5820	5790	22
383	20241015	132000	135966760	5790	5790	5790	5790	0
384	20241015	131900	135966760	5790	5800	5800	5790	300
385	20241015	131800	134229190	5820	5810	5820	5810	3
386	20241015	131700	134211750	5820	5800	5820	5800	52
387	20241015	131600	133910110	5810	5810	5810	5810	1
388	20241015	131500	133904300	5820	5800	5820	5800	3
389	20241015	131400	133886880	5810	5800	5810	5790	159
390	20241015	131300	132966220	5810	5810	5810	5810	1
391	20241015	131200	132960410	5820	5820	5820	5820	0
392	20241015	131100	132960410	5820	5820	5820	5820	0
393	20241015	131000	132960410	5820	5800	5820	5800	3
394	20241015	130900	132942990	5790	5810	5810	5790	76
395	20241015	130800	132502910	5800	5800	5800	5800	10
396	20241015	130700	132444910	5800	5800	5800	5800	2
397	20241015	130600	132433310	5810	5800	5810	5800	3
398	20241015	130500	132415890	5790	5790	5790	5790	0
399	20241015	130400	132415890	5790	5790	5790	5790	0
400	20241015	130300	132415890	5790	5790	5790	5790	0
401	20241015	130200	132415890	5790	5790	5790	5790	22
402	20241015	130100	132288510	5810	5810	5810	5810	0
403	20241015	130000	132288510	5810	5810	5810	5810	0
404	20241015	125900	132288510	5810	5810	5810	5810	0
405	20241015	125800	132288510	5810	5790	5810	5790	777
406	20241015	125700	127789620	5790	5790	5790	5790	0
407	20241015	125600	127789620	5790	5790	5790	5790	1799
408	20241015	125500	117373410	5800	5810	5810	5800	165
409	20241015	125400	116416400	5800	5800	5800	5800	40
410	20241015	125300	116184400	5810	5810	5810	5810	0
411	20241015	125200	116184400	5810	5810	5810	5810	0
412	20241015	125100	116184400	5810	5810	5810	5810	0
413	20241015	125000	116184400	5810	5810	5810	5810	1
414	20241015	124900	116178590	5810	5810	5810	5810	3
415	20241015	124800	116161160	5810	5810	5810	5810	0
416	20241015	124700	116161160	5810	5810	5810	5810	0
417	20241015	124600	116161160	5810	5810	5810	5810	0
418	20241015	124500	116161160	5810	5800	5810	5800	2
419	20241015	124400	116149550	5800	5800	5800	5800	369
420	20241015	124300	114009350	5810	5810	5810	5810	0
421	20241015	124200	114009350	5810	5810	5810	5810	1
422	20241015	124100	114003540	5810	5810	5810	5810	0
423	20241015	124000	114003540	5810	5810	5810	5810	104
424	20241015	123900	113399300	5810	5810	5810	5810	0
425	20241015	123800	113399300	5810	5810	5810	5810	0
426	20241015	123700	113399300	5810	5810	5810	5810	0
427	20241015	123600	113399300	5810	5810	5810	5810	0
428	20241015	123500	113399300	5810	5810	5810	5810	0
429	20241015	123400	113399300	5810	5810	5810	5810	0
430	20241015	123300	113399300	5810	5810	5810	5810	0
431	20241015	123200	113399300	5810	5810	5810	5810	0
432	20241015	123100	113399300	5810	5810	5810	5810	0
433	20241015	123000	113399300	5810	5810	5810	5810	0
434	20241015	122900	113399300	5810	5810	5810	5810	0
435	20241015	122800	113399300	5810	5810	5810	5810	206
436	20241015	122700	112202440	5810	5810	5810	5810	0
437	20241015	122600	112202440	5810	5810	5810	5810	0
438	20241015	122500	112202440	5810	5810	5810	5810	0
439	20241015	122400	112202440	5810	5810	5810	5810	5
440	20241015	122300	112173390	5810	5810	5810	5810	6
441	20241015	122200	112138530	5810	5810	5810	5810	0
442	20241015	122100	112138530	5810	5810	5810	5810	0
443	20241015	122000	112138530	5810	5810	5810	5810	30
444	20241015	121900	111964230	5820	5820	5820	5820	0
445	20241015	121800	111964230	5820	5820	5820	5820	1
446	20241015	121700	111958410	5820	5820	5820	5820	1
447	20241015	121600	111952590	5820	5820	5820	5820	2
448	20241015	121500	111940950	5820	5820	5820	5820	0
449	20241015	121400	111940950	5820	5820	5820	5820	0
450	20241015	121300	111940950	5820	5820	5820	5820	0
451	20241015	121200	111940950	5820	5820	5820	5820	1
452	20241015	121100	111935130	5820	5820	5820	5820	100
453	20241015	121000	111353130	5820	5820	5820	5820	0
454	20241015	120900	111353130	5820	5820	5820	5820	0
455	20241015	120800	111353130	5820	5820	5820	5820	0
456	20241015	120700	111353130	5820	5820	5820	5820	9
457	20241015	120600	111300750	5820	5820	5820	5820	0
458	20241015	120500	111300750	5820	5820	5820	5820	0
459	20241015	120400	111300750	5820	5820	5820	5820	0
460	20241015	120300	111300750	5820	5820	5820	5820	0
461	20241015	120200	111300750	5820	5820	5820	5820	0
462	20241015	120100	111300750	5820	5820	5820	5820	1
463	20241015	120000	111294930	5830	5820	5830	5820	121
464	20241015	115900	110590690	5820	5820	5820	5820	1
465	20241015	115800	110584870	5810	5810	5810	5810	2
466	20241015	115700	110573250	5810	5810	5810	5810	0
467	20241015	115600	110573250	5810	5810	5810	5810	0
468	20241015	115500	110573250	5810	5810	5810	5810	1
469	20241015	115400	110567440	5830	5830	5830	5830	0
470	20241015	115300	110567440	5830	5830	5830	5830	0
471	20241015	115200	110567440	5830	5830	5830	5830	0
472	20241015	115100	110567440	5830	5820	5830	5820	11
473	20241015	115000	110503320	5830	5830	5830	5830	0
474	20241015	114900	110503320	5830	5830	5830	5830	0
475	20241015	114800	110503320	5830	5830	5830	5830	0
476	20241015	114700	110503320	5830	5810	5830	5810	200
477	20241015	114600	109337730	5810	5810	5810	5810	0
478	20241015	114500	109337730	5810	5810	5810	5810	1
479	20241015	114400	109331920	5810	5820	5820	5810	2
480	20241015	114300	109320290	5800	5820	5820	5800	1516
481	20241015	114200	100516470	5830	5830	5830	5830	1
482	20241015	114100	100510640	5830	5830	5830	5830	0
483	20241015	114000	100510640	5830	5830	5830	5830	0
484	20241015	113900	100510640	5830	5830	5830	5830	323
485	20241015	113800	98627550	5830	5830	5830	5830	0
486	20241015	113700	98627550	5830	5830	5830	5830	0
487	20241015	113600	98627550	5830	5820	5830	5820	6
488	20241015	113500	98592580	5820	5820	5820	5820	22
489	20241015	113400	98464540	5810	5810	5810	5810	1
490	20241015	113300	98458730	5820	5820	5820	5820	0
491	20241015	113200	98458730	5820	5820	5820	5820	0
492	20241015	113100	98458730	5820	5820	5820	5820	0
493	20241015	113000	98458730	5820	5830	5830	5820	2
494	20241015	112900	98447080	5820	5820	5820	5820	10
495	20241015	112800	98388880	5820	5820	5820	5820	0
496	20241015	112700	98388880	5820	5830	5830	5820	51
497	20241015	112600	98092050	5820	5820	5820	5820	2
498	20241015	112500	98080410	5830	5830	5830	5830	0
499	20241015	112400	98080410	5830	5830	5830	5830	0
500	20241015	112300	98080410	5830	5830	5830	5830	0
501	20241015	112200	98080410	5830	5830	5830	5830	0
502	20241015	112100	98080410	5830	5830	5830	5830	1
503	20241015	112000	98074580	5820	5830	5830	5820	3
504	20241015	111900	98057110	5820	5820	5830	5820	21
505	20241015	111800	97934870	5820	5820	5820	5820	0
506	20241015	111700	97934870	5820	5820	5820	5820	0
507	20241015	111600	97934870	5820	5820	5820	5820	207
508	20241015	111500	96730130	5810	5810	5810	5810	100
509	20241015	111400	96149130	5810	5810	5810	5810	2
510	20241015	111300	96137510	5810	5810	5810	5810	0
511	20241015	111200	96137510	5810	5810	5810	5810	1
512	20241015	111100	96131700	5810	5820	5820	5810	33
513	20241015	111000	95939960	5810	5810	5810	5810	8
514	20241015	110900	95893480	5790	5790	5790	5790	0
515	20241015	110800	95893480	5790	5790	5790	5790	30
516	20241015	110700	95719780	5810	5810	5810	5810	0
517	20241015	110600	95719780	5810	5810	5810	5810	5
518	20241015	110500	95690730	5810	5810	5810	5810	0
519	20241015	110400	95690730	5810	5810	5810	5810	1
520	20241015	110300	95684920	5790	5800	5800	5790	100
521	20241015	110200	95105890	5790	5790	5790	5790	0
522	20241015	110100	95105890	5790	5790	5790	5790	0
523	20241015	110000	95105890	5790	5790	5790	5790	0
524	20241015	105900	95105890	5790	5790	5790	5790	0
525	20241015	105800	95105890	5790	5800	5800	5790	119
526	20241015	105700	94415700	5800	5810	5810	5800	201
527	20241015	105600	93249890	5800	5800	5800	5800	0
528	20241015	105500	93249890	5800	5800	5800	5800	97
529	20241015	105400	92687290	5800	5800	5800	5800	0
530	20241015	105300	92687290	5800	5800	5800	5800	1
531	20241015	105200	92681490	5810	5810	5810	5810	0
532	20241015	105100	92681490	5810	5810	5810	5810	18
533	20241015	105000	92576910	5810	5810	5810	5810	0
534	20241015	104900	92576910	5810	5810	5810	5810	0
535	20241015	104800	92576910	5810	5810	5810	5810	0
536	20241015	104700	92576910	5810	5810	5810	5810	50
537	20241015	104600	92286410	5810	5810	5810	5810	0
538	20241015	104500	92286410	5810	5810	5810	5810	0
539	20241015	104400	92286410	5810	5810	5810	5810	0
540	20241015	104300	92286410	5810	5810	5810	5810	0
541	20241015	104200	92286410	5810	5810	5810	5810	2
542	20241015	104100	92274790	5820	5820	5820	5820	0
543	20241015	104000	92274790	5820	5820	5820	5820	0
544	20241015	103900	92274790	5820	5810	5820	5800	91
545	20241015	103800	91746150	5810	5810	5810	5810	0
546	20241015	103700	91746150	5810	5810	5810	5810	0
547	20241015	103600	91746150	5810	5810	5810	5810	0
548	20241015	103500	91746150	5810	5810	5810	5810	42
549	20241015	103400	91502130	5810	5810	5810	5810	0
550	20241015	103300	91502130	5810	5810	5810	5810	0
551	20241015	103200	91502130	5810	5810	5810	5810	0
552	20241015	103100	91502130	5810	5810	5810	5810	0
553	20241015	103000	91502130	5810	5810	5810	5810	0
554	20241015	102900	91502130	5810	5810	5810	5810	100
555	20241015	102800	90921130	5810	5810	5810	5810	0
556	20241015	102700	90921130	5810	5810	5810	5810	0
557	20241015	102600	90921130	5810	5810	5810	5810	0
558	20241015	102500	90921130	5810	5800	5810	5800	1916
559	20241015	102400	79808320	5810	5820	5820	5810	260
560	20241015	102300	78296130	5820	5820	5820	5820	243
561	20241015	102200	76881870	5800	5810	5810	5800	350
562	20241015	102100	74849620	5810	5810	5810	5810	0
563	20241015	102000	74849620	5810	5810	5810	5810	333
564	20241015	101900	72914890	5820	5820	5820	5820	5
565	20241015	101800	72885790	5820	5820	5820	5820	0
566	20241015	101700	72885790	5820	5820	5820	5810	287
567	20241015	101600	71218300	5830	5830	5830	5830	0
568	20241015	101500	71218300	5830	5830	5830	5830	1
569	20241015	101400	71212470	5810	5810	5810	5810	21
570	20241015	101300	71090460	5830	5830	5830	5830	0
571	20241015	101200	71090460	5830	5830	5830	5830	0
572	20241015	101100	71090460	5830	5830	5830	5830	0
573	20241015	101000	71090460	5830	5830	5830	5830	0
574	20241015	100900	71090460	5830	5830	5830	5830	100
575	20241015	100800	70507460	5830	5830	5830	5830	0
576	20241015	100700	70507460	5830	5830	5830	5830	5
577	20241015	100600	70478310	5830	5830	5830	5830	6
578	20241015	100500	70443330	5840	5840	5840	5840	1
579	20241015	100400	70437490	5840	5840	5840	5840	204
580	20241015	100300	69246130	5840	5840	5840	5840	3
581	20241015	100200	69228610	5830	5830	5830	5830	0
582	20241015	100100	69228610	5830	5830	5830	5830	15
583	20241015	100000	69141160	5840	5840	5840	5810	310
584	20241015	095900	67335090	5840	5840	5840	5840	0
585	20241015	095800	67335090	5840	5840	5840	5840	0
586	20241015	095700	67335090	5840	5840	5840	5840	0
587	20241015	095600	67335090	5840	5840	5850	5840	300
588	20241015	095500	65580110	5850	5850	5850	5850	0
589	20241015	095400	65580110	5850	5830	5850	5830	185
590	20241015	095300	64501490	5830	5830	5830	5830	0
591	20241015	095200	64501490	5830	5830	5830	5830	1481
592	20241015	095100	55867260	5840	5840	5840	5840	0
593	20241015	095000	55867260	5840	5840	5840	5840	45
594	20241015	094900	55604460	5850	5840	5850	5840	1063
595	20241015	094800	49395500	5840	5830	5840	5830	41
596	20241015	094700	49156460	5830	5830	5830	5830	500
597	20241015	094600	46241460	5830	5830	5830	5830	321
598	20241015	094500	44370030	5830	5830	5830	5830	124
599	20241015	094400	43647110	5840	5840	5840	5840	1
600	20241015	094300	43641270	5840	5840	5840	5840	2
601	20241015	094200	43629590	5830	5830	5840	5830	735
602	20241015	094100	39344380	5830	5830	5830	5830	32
603	20241015	094000	39157820	5830	5830	5830	5830	9
604	20241015	093900	39105350	5810	5810	5810	5810	0
605	20241015	093800	39105350	5810	5820	5820	5810	21
606	20241015	093700	38983330	5810	5810	5810	5810	271
607	20241015	093600	37408820	5820	5820	5820	5820	39
608	20241015	093500	37181840	5830	5830	5830	5830	10
609	20241015	093400	37123540	5840	5830	5840	5830	3
610	20241015	093300	37106030	5840	5830	5840	5820	706
611	20241015	093200	32993670	5830	5820	5830	5820	312
612	20241015	093100	31177820	5820	5820	5820	5820	100
613	20241015	093000	30595820	5830	5830	5830	5830	200
614	20241015	092900	29429820	5830	5830	5830	5830	0
615	20241015	092800	29429820	5830	5830	5830	5830	1
616	20241015	092700	29423990	5830	5830	5830	5830	40
617	20241015	092600	29190790	5830	5830	5830	5830	0
618	20241015	092500	29190790	5830	5820	5830	5820	116
619	20241015	092400	28514560	5830	5820	5830	5820	453
620	20241015	092300	25873660	5830	5820	5830	5820	26
621	20241015	092200	25722330	5820	5820	5820	5820	129
622	20241015	092100	24971550	5830	5820	5830	5820	12
623	20241015	092000	24901680	5830	5820	5830	5820	29
624	20241015	091900	24732700	5830	5830	5830	5830	1
625	20241015	091800	24726870	5820	5830	5830	5820	10
626	20241015	091700	24668660	5820	5830	5830	5820	489
627	20241015	091600	21820460	5820	5820	5820	5820	1116
628	20241015	091500	15325340	5820	5820	5820	5820	1
629	20241015	091400	15319520	5820	5820	5820	5820	224
630	20241015	091300	14015840	5820	5820	5820	5820	76
631	20241015	091200	13573520	5820	5820	5820	5820	0
632	20241015	091100	13573520	5820	5820	5820	5820	85
633	20241015	091000	13078820	5820	5820	5820	5820	0
634	20241015	090900	13078820	5820	5820	5820	5820	1000
635	20241015	090800	7258820	5820	5820	5820	5820	1
636	20241015	090700	7253000	5820	5800	5820	5800	3
637	20241015	090600	7235580	5820	5810	5820	5810	94
638	20241015	090500	6689000	5820	5820	5830	5800	113
639	20241015	090400	6031370	5820	5820	5830	5820	92
640	20241015	090300	5495820	5820	5810	5820	5810	16
641	20241015	090200	5402710	5810	5800	5810	5800	615
642	20241015	090100	1835700	5800	5810	5810	5800	12
643	20241015	090000	1766080	5810	5790	5810	5790	305