KissMeData/054620/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193800	108615710	5770	5770	5770	5770	568
3	20241015	193700	108615710	5770	5770	5770	5770	0
4	20241015	193600	108615710	5770	5770	5770	5770	0
5	20241015	193500	108615710	5770	5770	5770	5770	0
6	20241015	193400	108615710	5770	5770	5770	5770	0
7	20241015	193300	108615710	5770	5770	5770	5770	0
8	20241015	193200	108615710	5770	5770	5770	5770	0
9	20241015	193100	108615710	5770	5770	5770	5770	0
10	20241015	193000	108615710	5770	5770	5770	5770	0
11	20241015	192900	108615710	5770	5770	5770	5770	0
12	20241015	192800	108615710	5770	5770	5770	5770	0
13	20241015	192700	108615710	5770	5770	5770	5770	0
14	20241015	192600	108615710	5770	5770	5770	5770	0
15	20241015	192500	108615710	5770	5770	5770	5770	0
16	20241015	192400	108615710	5770	5770	5770	5770	0
17	20241015	192300	108615710	5770	5770	5770	5770	0
18	20241015	192200	108615710	5770	5770	5770	5770	0
19	20241015	192100	108615710	5770	5770	5770	5770	0
20	20241015	192000	108615710	5770	5770	5770	5770	0
21	20241015	191900	108615710	5770	5770	5770	5770	0
22	20241015	191800	108615710	5770	5770	5770	5770	0
23	20241015	191700	108615710	5770	5770	5770	5770	0
24	20241015	191600	108615710	5770	5770	5770	5770	0
25	20241015	191500	108615710	5770	5770	5770	5770	0
26	20241015	191400	108615710	5770	5770	5770	5770	0
27	20241015	191300	108615710	5770	5770	5770	5770	0
28	20241015	191200	108615710	5770	5770	5770	5770	0
29	20241015	191100	108615710	5770	5770	5770	5770	0
30	20241015	191000	108615710	5770	5770	5770	5770	0
31	20241015	190900	108615710	5770	5770	5770	5770	0
32	20241015	190800	108615710	5770	5770	5770	5770	568
33	20241015	190700	108615710	5770	5770	5770	5770	0
34	20241015	190600	108615710	5770	5770	5770	5770	0
35	20241015	190500	108615710	5770	5770	5770	5770	0
36	20241015	190400	108615710	5770	5770	5770	5770	0
37	20241015	190300	108615710	5770	5770	5770	5770	0
38	20241015	190200	108615710	5770	5770	5770	5770	0
39	20241015	190100	108615710	5770	5770	5770	5770	0
40	20241015	190000	108615710	5770	5770	5770	5770	0
41	20241015	185900	108615710	5770	5770	5770	5770	0
42	20241015	185800	108615710	5770	5770	5770	5770	0
43	20241015	185700	108615710	5770	5770	5770	5770	0
44	20241015	185600	108615710	5770	5770	5770	5770	0
45	20241015	185500	108615710	5770	5770	5770	5770	0
46	20241015	185400	108615710	5770	5770	5770	5770	0
47	20241015	185300	108615710	5770	5770	5770	5770	0
48	20241015	185200	108615710	5770	5770	5770	5770	0
49	20241015	185100	108615710	5770	5770	5770	5770	0
50	20241015	185000	108615710	5770	5770	5770	5770	0
51	20241015	184900	108615710	5770	5770	5770	5770	0
52	20241015	184800	108615710	5770	5770	5770	5770	0
53	20241015	184700	108615710	5770	5770	5770	5770	0
54	20241015	184600	108615710	5770	5770	5770	5770	0
55	20241015	184500	108615710	5770	5770	5770	5770	0
56	20241015	184400	108615710	5770	5770	5770	5770	0
57	20241015	184300	108615710	5770	5770	5770	5770	0
58	20241015	184200	108615710	5770	5770	5770	5770	0
59	20241015	184100	108615710	5770	5770	5770	5770	0
60	20241015	184000	108615710	5770	5770	5770	5770	0
61	20241015	183900	108615710	5770	5770	5770	5770	0
62	20241015	183800	108615710	5770	5770	5770	5770	568
63	20241015	183700	108615710	5770	5770	5770	5770	0
64	20241015	183600	108615710	5770	5770	5770	5770	0
65	20241015	183500	108615710	5770	5770	5770	5770	0
66	20241015	183400	108615710	5770	5770	5770	5770	0
67	20241015	183300	108615710	5770	5770	5770	5770	0
68	20241015	183200	108615710	5770	5770	5770	5770	0
69	20241015	183100	108615710	5770	5770	5770	5770	0
70	20241015	183000	108615710	5770	5770	5770	5770	0
71	20241015	182900	108615710	5770	5770	5770	5770	0
72	20241015	182800	108615710	5770	5770	5770	5770	0
73	20241015	182700	108615710	5770	5770	5770	5770	0
74	20241015	182600	108615710	5770	5770	5770	5770	0
75	20241015	182500	108615710	5770	5770	5770	5770	0
76	20241015	182400	108615710	5770	5770	5770	5770	0
77	20241015	182300	108615710	5770	5770	5770	5770	0
78	20241015	182200	108615710	5770	5770	5770	5770	0
79	20241015	182100	108615710	5770	5770	5770	5770	0
80	20241015	182000	108615710	5770	5770	5770	5770	0
81	20241015	181900	108615710	5770	5770	5770	5770	0
82	20241015	181800	108615710	5770	5770	5770	5770	0
83	20241015	181700	108615710	5770	5770	5770	5770	0
84	20241015	181600	108615710	5770	5770	5770	5770	0
85	20241015	181500	108615710	5770	5770	5770	5770	0
86	20241015	181400	108615710	5770	5770	5770	5770	0
87	20241015	181300	108615710	5770	5770	5770	5770	0
88	20241015	181200	108615710	5770	5770	5770	5770	0
89	20241015	181100	108615710	5770	5770	5770	5770	0
90	20241015	181000	108615710	5770	5770	5770	5770	0
91	20241015	180900	108615710	5770	5770	5770	5770	0
92	20241015	180800	108615710	5770	5770	5770	5770	568
93	20241015	180700	108615710	5770	5770	5770	5770	0
94	20241015	180600	108615710	5770	5770	5770	5770	0
95	20241015	180500	108615710	5770	5770	5770	5770	0
96	20241015	180400	108615710	5770	5770	5770	5770	0
97	20241015	180300	108615710	5770	5770	5770	5770	0
98	20241015	180200	108615710	5770	5770	5770	5770	0
99	20241015	180100	108615710	5770	5770	5770	5770	0
100	20241015	180000	108615710	5770	5770	5770	5770	0
101	20241015	175900	108615710	5770	5770	5770	5770	0
102	20241015	175800	108615710	5770	5770	5770	5770	0
103	20241015	175700	108615710	5770	5770	5770	5770	0
104	20241015	175600	108615710	5770	5770	5770	5770	0
105	20241015	175500	108615710	5770	5770	5770	5770	0
106	20241015	175400	108615710	5770	5770	5770	5770	0
107	20241015	175300	108615710	5770	5770	5770	5770	0
108	20241015	175200	108615710	5770	5770	5770	5770	0
109	20241015	175100	108615710	5770	5770	5770	5770	0
110	20241015	175000	108615710	5770	5770	5770	5770	0
111	20241015	174900	108615710	5770	5770	5770	5770	0
112	20241015	174800	108615710	5770	5770	5770	5770	0
113	20241015	174700	108615710	5770	5770	5770	5770	0
114	20241015	174600	108615710	5770	5770	5770	5770	0
115	20241015	174500	108615710	5770	5770	5770	5770	0
116	20241015	174400	108615710	5770	5770	5770	5770	0
117	20241015	174300	108615710	5770	5770	5770	5770	0
118	20241015	174200	108615710	5770	5770	5770	5770	0
119	20241015	174100	108615710	5770	5770	5770	5770	0
120	20241015	174000	108615710	5770	5770	5770	5770	0
121	20241015	173900	108615710	5770	5770	5770	5770	0
122	20241015	173800	108615710	5770	5770	5770	5770	568
123	20241015	173700	108615710	5770	5770	5770	5770	0
124	20241015	173600	108615710	5770	5770	5770	5770	0
125	20241015	173500	108615710	5770	5770	5770	5770	0
126	20241015	173400	108615710	5770	5770	5770	5770	0
127	20241015	173300	108615710	5770	5770	5770	5770	0
128	20241015	173200	108615710	5770	5770	5770	5770	0
129	20241015	173100	108615710	5770	5770	5770	5770	0
130	20241015	173000	108615710	5770	5770	5770	5770	0
131	20241015	172900	108615710	5770	5770	5770	5770	0
132	20241015	172800	108615710	5770	5770	5770	5770	0
133	20241015	172700	108615710	5770	5770	5770	5770	0
134	20241015	172600	108615710	5770	5770	5770	5770	0
135	20241015	172500	108615710	5770	5770	5770	5770	0
136	20241015	172400	108615710	5770	5770	5770	5770	0
137	20241015	172300	108615710	5770	5770	5770	5770	0
138	20241015	172200	108615710	5770	5770	5770	5770	0
139	20241015	172100	108615710	5770	5770	5770	5770	0
140	20241015	172000	108615710	5770	5770	5770	5770	0
141	20241015	171900	108615710	5770	5770	5770	5770	0
142	20241015	171800	108615710	5770	5770	5770	5770	0
143	20241015	171700	108615710	5770	5770	5770	5770	0
144	20241015	171600	108615710	5770	5770	5770	5770	0
145	20241015	171500	108615710	5770	5770	5770	5770	0
146	20241015	171400	108615710	5770	5770	5770	5770	0
147	20241015	171300	108615710	5770	5770	5770	5770	0
148	20241015	171200	108615710	5770	5770	5770	5770	0
149	20241015	171100	108615710	5770	5770	5770	5770	0
150	20241015	171000	108615710	5770	5770	5770	5770	0
151	20241015	170900	108615710	5770	5770	5770	5770	0
152	20241015	170800	108615710	5770	5770	5770	5770	568
153	20241015	170700	108615710	5770	5770	5770	5770	0
154	20241015	170600	108615710	5770	5770	5770	5770	0
155	20241015	170500	108615710	5770	5770	5770	5770	0
156	20241015	170400	108615710	5770	5770	5770	5770	0
157	20241015	170300	108615710	5770	5770	5770	5770	0
158	20241015	170200	108615710	5770	5770	5770	5770	0
159	20241015	170100	108615710	5770	5770	5770	5770	0
160	20241015	170000	108615710	5770	5770	5770	5770	0
161	20241015	165900	108615710	5770	5770	5770	5770	0
162	20241015	165800	108615710	5770	5770	5770	5770	0
163	20241015	165700	108615710	5770	5770	5770	5770	0
164	20241015	165600	108615710	5770	5770	5770	5770	0
165	20241015	165500	108615710	5770	5770	5770	5770	0
166	20241015	165400	108615710	5770	5770	5770	5770	0
167	20241015	165300	108615710	5770	5770	5770	5770	0
168	20241015	165200	108615710	5770	5770	5770	5770	0
169	20241015	165100	108615710	5770	5770	5770	5770	0
170	20241015	165000	108615710	5770	5770	5770	5770	0
171	20241015	164900	108615710	5770	5770	5770	5770	0
172	20241015	164800	108615710	5770	5770	5770	5770	0
173	20241015	164700	108615710	5770	5770	5770	5770	0
174	20241015	164600	108615710	5770	5770	5770	5770	0
175	20241015	164500	108615710	5770	5770	5770	5770	0
176	20241015	164400	108615710	5770	5770	5770	5770	0
177	20241015	164300	108615710	5770	5770	5770	5770	0
178	20241015	164200	108615710	5770	5770	5770	5770	0
179	20241015	164100	108615710	5770	5770	5770	5770	0
180	20241015	164000	108615710	5770	5770	5770	5770	0
181	20241015	163900	108615710	5770	5770	5770	5770	0
182	20241015	163800	108615710	5770	5770	5770	5770	568
183	20241015	163700	108615710	5770	5770	5770	5770	0
184	20241015	163600	108615710	5770	5770	5770	5770	0
185	20241015	163500	108615710	5770	5770	5770	5770	0
186	20241015	163400	108615710	5770	5770	5770	5770	0
187	20241015	163300	108615710	5770	5770	5770	5770	0
188	20241015	163200	108615710	5770	5770	5770	5770	0
189	20241015	163100	108615710	5770	5770	5770	5770	0
190	20241015	163000	108615710	5770	5770	5770	5770	0
191	20241015	162900	108615710	5770	5770	5770	5770	0
192	20241015	162800	108615710	5770	5770	5770	5770	0
193	20241015	162700	108615710	5770	5770	5770	5770	0
194	20241015	162600	108615710	5770	5770	5770	5770	0
195	20241015	162500	108615710	5770	5770	5770	5770	0
196	20241015	162400	108615710	5770	5770	5770	5770	0
197	20241015	162300	108615710	5770	5770	5770	5770	0
198	20241015	162200	108615710	5770	5770	5770	5770	0
199	20241015	162100	108615710	5770	5770	5770	5770	0
200	20241015	162000	108615710	5770	5770	5770	5770	0
201	20241015	161900	108615710	5770	5770	5770	5770	0
202	20241015	161800	108615710	5770	5770	5770	5770	0
203	20241015	161700	108615710	5770	5770	5770	5770	0
204	20241015	161600	108615710	5770	5770	5770	5770	0
205	20241015	161500	108615710	5770	5770	5770	5770	0
206	20241015	161400	108615710	5770	5770	5770	5770	0
207	20241015	161300	108615710	5770	5770	5770	5770	0
208	20241015	161200	108615710	5770	5770	5770	5770	0
209	20241015	161100	108615710	5770	5770	5770	5770	0
210	20241015	161000	108615710	5770	5770	5770	5770	0
211	20241015	160900	108615710	5770	5770	5770	5770	0
212	20241015	160800	108615710	5770	5770	5770	5770	568
213	20241015	160700	108615710	5770	5770	5770	5770	0
214	20241015	160600	108615710	5770	5770	5770	5770	0
215	20241015	160500	108615710	5770	5770	5770	5770	0
216	20241015	160400	108615710	5770	5770	5770	5770	0
217	20241015	160300	108615710	5770	5770	5770	5770	0
218	20241015	160200	108615710	5770	5770	5770	5770	0
219	20241015	160100	108615710	5770	5770	5770	5770	0
220	20241015	160000	108615710	5770	5770	5770	5770	0
221	20241015	155900	108615710	5770	5770	5770	5770	0
222	20241015	155800	108615710	5770	5770	5770	5770	0
223	20241015	155700	108615710	5770	5770	5770	5770	0
224	20241015	155600	108615710	5770	5770	5770	5770	0
225	20241015	155500	108615710	5770	5770	5770	5770	0
226	20241015	155400	108615710	5770	5770	5770	5770	0
227	20241015	155300	108615710	5770	5770	5770	5770	0
228	20241015	155200	108615710	5770	5770	5770	5770	0
229	20241015	155100	108615710	5770	5770	5770	5770	0
230	20241015	155000	108615710	5770	5770	5770	5770	0
231	20241015	154900	108615710	5770	5770	5770	5770	0
232	20241015	154800	108615710	5770	5770	5770	5770	0
233	20241015	154700	108615710	5770	5770	5770	5770	0
234	20241015	154600	108615710	5770	5770	5770	5770	0
235	20241015	154500	108615710	5770	5770	5770	5770	0
236	20241015	154400	108615710	5770	5770	5770	5770	0
237	20241015	154300	108615710	5770	5770	5770	5770	0
238	20241015	154200	108615710	5770	5770	5770	5770	0
239	20241015	154100	108615710	5770	5770	5770	5770	0
240	20241015	154000	108615710	5770	5770	5770	5770	0
241	20241015	153900	108615710	5770	5770	5770	5770	0
242	20241015	153800	108615710	5770	5770	5770	5770	568
243	20241015	153700	108615710	5770	5770	5770	5770	0
244	20241015	153600	108615710	5770	5770	5770	5770	0
245	20241015	153500	108615710	5770	5770	5770	5770	0
246	20241015	153400	108615710	5770	5770	5770	5770	0
247	20241015	153300	108615710	5770	5770	5770	5770	0
248	20241015	153200	108615710	5770	5770	5770	5770	0
249	20241015	153100	108615710	5770	5770	5770	5770	0
250	20241015	153000	108615710	5770	5770	5770	5770	568
251	20241015	152900	105338350	5790	5790	5790	5790	0
252	20241015	152800	105338350	5790	5790	5790	5790	0
253	20241015	152700	105338350	5790	5790	5790	5790	0
254	20241015	152600	105338350	5790	5790	5790	5790	0
255	20241015	152500	105338350	5790	5790	5790	5790	0
256	20241015	152400	105338350	5790	5790	5790	5790	0
257	20241015	152300	105338350	5790	5790	5790	5790	0
258	20241015	152200	105338350	5790	5790	5790	5790	0
259	20241015	152100	105338350	5790	5790	5790	5790	0
260	20241015	152000	105338350	5790	5790	5790	5790	0
261	20241015	151900	105338350	5790	5800	5800	5790	115
262	20241015	151800	104672490	5810	5810	5810	5810	4
263	20241015	151700	104649250	5810	5810	5810	5810	0
264	20241015	151600	104649250	5810	5810	5810	5810	1
265	20241015	151500	104643440	5830	5830	5830	5830	0
266	20241015	151400	104643440	5830	5820	5830	5810	13
267	20241015	151300	104567820	5820	5820	5820	5820	5
268	20241015	151200	104538720	5820	5820	5820	5820	0
269	20241015	151100	104538720	5820	5820	5820	5820	0
270	20241015	151000	104538720	5820	5820	5820	5820	0
271	20241015	150900	104538720	5820	5830	5830	5820	8
272	20241015	150800	104492100	5840	5840	5840	5840	0
273	20241015	150700	104492100	5840	5840	5840	5840	0
274	20241015	150600	104492100	5840	5840	5840	5840	0
275	20241015	150500	104492100	5840	5840	5840	5840	0
276	20241015	150400	104492100	5840	5840	5840	5840	0
277	20241015	150300	104492100	5840	5840	5840	5840	0
278	20241015	150200	104492100	5840	5840	5840	5840	0
279	20241015	150100	104492100	5840	5820	5840	5820	44
280	20241015	150000	104235600	5820	5820	5830	5820	633
281	20241015	145900	100550480	5820	5830	5830	5820	4
282	20241015	145800	100527170	5830	5840	5840	5830	105
283	20241015	145700	99914020	5850	5850	5850	5850	35
284	20241015	145600	99709270	5850	5810	5850	5810	1081
285	20241015	145500	93408200	5810	5810	5810	5810	0
286	20241015	145400	93408200	5810	5810	5810	5810	0
287	20241015	145300	93408200	5810	5810	5810	5810	0
288	20241015	145200	93408200	5810	5810	5810	5810	6
289	20241015	145100	93373340	5810	5800	5810	5800	9
290	20241015	145000	93321080	5800	5800	5800	5800	0
291	20241015	144900	93321080	5800	5800	5800	5800	20
292	20241015	144800	93205080	5800	5800	5800	5800	0
293	20241015	144700	93205080	5800	5800	5800	5800	0
294	20241015	144600	93205080	5800	5800	5800	5800	0
295	20241015	144500	93205080	5800	5790	5800	5790	71
296	20241015	144400	92793460	5790	5790	5790	5790	0
297	20241015	144300	92793460	5790	5790	5790	5790	20
298	20241015	144200	92677660	5790	5790	5790	5790	20
299	20241015	144100	92561860	5790	5790	5790	5790	0
300	20241015	144000	92561860	5790	5790	5790	5790	0
301	20241015	143900	92561860	5790	5800	5800	5790	24
302	20241015	143800	92422680	5790	5790	5790	5790	0
303	20241015	143700	92422680	5790	5790	5790	5790	0
304	20241015	143600	92422680	5790	5790	5790	5790	0
305	20241015	143500	92422680	5790	5790	5790	5790	10
306	20241015	143400	92364780	5780	5780	5780	5780	0
307	20241015	143300	92364780	5780	5800	5800	5780	170
308	20241015	143200	91380510	5800	5800	5800	5800	61
309	20241015	143100	91026710	5800	5800	5800	5800	0
310	20241015	143000	91026710	5800	5800	5800	5800	0
311	20241015	142900	91026710	5800	5800	5800	5800	0
312	20241015	142800	91026710	5800	5800	5800	5800	0
313	20241015	142700	91026710	5800	5800	5800	5800	0
314	20241015	142600	91026710	5800	5800	5800	5800	0
315	20241015	142500	91026710	5800	5800	5800	5800	0
316	20241015	142400	91026710	5800	5800	5800	5800	0
317	20241015	142300	91026710	5800	5800	5800	5800	0
318	20241015	142200	91026710	5800	5800	5800	5800	0
319	20241015	142100	91026710	5800	5800	5800	5800	104
320	20241015	142000	90423510	5810	5810	5810	5810	0
321	20241015	141900	90423510	5810	5810	5810	5810	3
322	20241015	141800	90406080	5810	5810	5810	5810	0
323	20241015	141700	90406080	5810	5810	5810	5810	134
324	20241015	141600	89627540	5780	5780	5780	5780	0
325	20241015	141500	89627540	5780	5780	5780	5780	0
326	20241015	141400	89627540	5780	5780	5780	5780	0
327	20241015	141300	89627540	5780	5780	5780	5780	50
328	20241015	141200	89338540	5780	5780	5780	5780	0
329	20241015	141100	89338540	5780	5780	5780	5780	5
330	20241015	141000	89309640	5780	5780	5780	5780	1
331	20241015	140900	89303860	5770	5810	5810	5770	68
332	20241015	140800	88908820	5800	5780	5800	5780	236
333	20241015	140700	87540360	5780	5780	5780	5780	0
334	20241015	140600	87540360	5780	5780	5780	5780	500
335	20241015	140500	84650360	5780	5780	5780	5780	0
336	20241015	140400	84650360	5780	5780	5780	5780	0
337	20241015	140300	84650360	5780	5780	5780	5780	0
338	20241015	140200	84650360	5780	5780	5780	5780	0
339	20241015	140100	84650360	5780	5780	5780	5780	0
340	20241015	140000	84650360	5780	5780	5780	5780	333
341	20241015	135900	82725620	5780	5780	5780	5780	0
342	20241015	135800	82725620	5780	5800	5800	5780	500
343	20241015	135700	79835030	5800	5800	5800	5800	0
344	20241015	135600	79835030	5800	5800	5800	5800	0
345	20241015	135500	79835030	5800	5800	5800	5800	0
346	20241015	135400	79835030	5800	5800	5800	5800	1
347	20241015	135300	79829230	5800	5800	5800	5800	2
348	20241015	135200	79817630	5790	5800	5800	5790	35
349	20241015	135100	79614860	5790	5790	5790	5790	0
350	20241015	135000	79614860	5790	5790	5790	5790	28
351	20241015	134900	79452740	5790	5790	5790	5790	0
352	20241015	134800	79452740	5790	5790	5790	5790	0
353	20241015	134700	79452740	5790	5790	5790	5790	37
354	20241015	134600	79238510	5790	5790	5790	5790	0
355	20241015	134500	79238510	5790	5800	5800	5790	2
356	20241015	134400	79226920	5820	5820	5820	5820	12
357	20241015	134300	79157080	5830	5820	5830	5820	245
358	20241015	134200	77730850	5820	5820	5820	5820	0
359	20241015	134100	77730850	5820	5820	5820	5820	1
360	20241015	134000	77725030	5820	5750	5820	5750	1967
361	20241015	133900	66340710	5750	5750	5750	5750	0
362	20241015	133800	66340710	5750	5750	5750	5750	0
363	20241015	133700	66340710	5750	5750	5750	5750	0
364	20241015	133600	66340710	5750	5750	5750	5750	0
365	20241015	133500	66340710	5750	5750	5750	5750	0
366	20241015	133400	66340710	5750	5750	5750	5750	0
367	20241015	133300	66340710	5750	5750	5750	5750	0
368	20241015	133200	66340710	5750	5750	5750	5750	0
369	20241015	133100	66340710	5750	5750	5750	5750	0
370	20241015	133000	66340710	5750	5750	5750	5750	0
371	20241015	132900	66340710	5750	5750	5750	5750	0
372	20241015	132800	66340710	5750	5750	5750	5750	0
373	20241015	132700	66340710	5750	5750	5750	5750	0
374	20241015	132600	66340710	5750	5750	5750	5750	365
375	20241015	132500	64241960	5750	5750	5750	5750	0
376	20241015	132400	64241960	5750	5750	5750	5750	1
377	20241015	132300	64236210	5750	5730	5750	5730	11
378	20241015	132200	64173160	5730	5730	5730	5730	0
379	20241015	132100	64173160	5730	5730	5730	5730	0
380	20241015	132000	64173160	5730	5730	5730	5730	0
381	20241015	131900	64173160	5730	5730	5730	5730	0
382	20241015	131800	64173160	5730	5730	5730	5730	0
383	20241015	131700	64173160	5730	5730	5730	5730	0
384	20241015	131600	64173160	5730	5730	5730	5730	0
385	20241015	131500	64173160	5730	5730	5730	5730	0
386	20241015	131400	64173160	5730	5730	5730	5730	52
387	20241015	131300	63875200	5740	5740	5740	5740	48
388	20241015	131200	63599680	5750	5750	5750	5750	0
389	20241015	131100	63599680	5750	5740	5750	5740	232
390	20241015	131000	62266200	5740	5740	5740	5740	0
391	20241015	130900	62266200	5740	5740	5740	5740	0
392	20241015	130800	62266200	5740	5740	5740	5740	0
393	20241015	130700	62266200	5740	5740	5740	5740	0
394	20241015	130600	62266200	5740	5740	5740	5740	0
395	20241015	130500	62266200	5740	5740	5740	5740	50
396	20241015	130400	61979200	5740	5740	5740	5740	0
397	20241015	130300	61979200	5740	5740	5740	5740	0
398	20241015	130200	61979200	5740	5740	5740	5740	0
399	20241015	130100	61979200	5740	5740	5740	5740	0
400	20241015	130000	61979200	5740	5740	5740	5740	0
401	20241015	125900	61979200	5740	5740	5740	5740	0
402	20241015	125800	61979200	5740	5740	5740	5740	0
403	20241015	125700	61979200	5740	5740	5740	5740	0
404	20241015	125600	61979200	5740	5740	5740	5740	0
405	20241015	125500	61979200	5740	5740	5740	5740	0
406	20241015	125400	61979200	5740	5740	5740	5740	0
407	20241015	125300	61979200	5740	5740	5740	5740	0
408	20241015	125200	61979200	5740	5740	5740	5740	1
409	20241015	125100	61973460	5740	5740	5740	5740	1
410	20241015	125000	61967720	5740	5740	5740	5740	0
411	20241015	124900	61967720	5740	5740	5740	5740	0
412	20241015	124800	61967720	5740	5740	5740	5740	0
413	20241015	124700	61967720	5740	5740	5740	5740	0
414	20241015	124600	61967720	5740	5740	5740	5740	0
415	20241015	124500	61967720	5740	5740	5740	5740	0
416	20241015	124400	61967720	5740	5740	5740	5740	0
417	20241015	124300	61967720	5740	5740	5740	5740	0
418	20241015	124200	61967720	5740	5740	5740	5740	0
419	20241015	124100	61967720	5740	5740	5740	5740	0
420	20241015	124000	61967720	5740	5740	5740	5740	0
421	20241015	123900	61967720	5740	5740	5740	5740	0
422	20241015	123800	61967720	5740	5740	5740	5740	0
423	20241015	123700	61967720	5740	5740	5740	5740	0
424	20241015	123600	61967720	5740	5740	5740	5740	0
425	20241015	123500	61967720	5740	5740	5740	5740	0
426	20241015	123400	61967720	5740	5740	5740	5740	0
427	20241015	123300	61967720	5740	5740	5740	5740	0
428	20241015	123200	61967720	5740	5740	5740	5740	0
429	20241015	123100	61967720	5740	5740	5740	5740	0
430	20241015	123000	61967720	5740	5740	5740	5740	0
431	20241015	122900	61967720	5740	5740	5740	5740	68
432	20241015	122800	61577400	5750	5750	5750	5750	22
433	20241015	122700	61450900	5750	5750	5750	5750	0
434	20241015	122600	61450900	5750	5750	5750	5750	100
435	20241015	122500	60875900	5750	5750	5750	5750	0
436	20241015	122400	60875900	5750	5750	5750	5750	0
437	20241015	122300	60875900	5750	5750	5750	5750	136
438	20241015	122200	60093900	5740	5740	5740	5740	0
439	20241015	122100	60093900	5740	5740	5740	5740	0
440	20241015	122000	60093900	5740	5750	5750	5740	17
441	20241015	121900	59996280	5780	5780	5780	5780	0
442	20241015	121800	59996280	5780	5780	5780	5780	0
443	20241015	121700	59996280	5780	5770	5780	5770	13
444	20241015	121600	59921220	5770	5760	5770	5760	200
445	20241015	121500	58767740	5750	5750	5750	5750	0
446	20241015	121400	58767740	5750	5750	5750	5750	0
447	20241015	121300	58767740	5750	5750	5750	5750	0
448	20241015	121200	58767740	5750	5750	5750	5750	24
449	20241015	121100	58629740	5750	5750	5750	5750	100
450	20241015	121000	58054740	5750	5750	5750	5750	0
451	20241015	120900	58054740	5750	5750	5750	5750	0
452	20241015	120800	58054740	5750	5740	5750	5740	206
453	20241015	120700	56870770	5720	5720	5720	5720	0
454	20241015	120600	56870770	5720	5720	5720	5720	0
455	20241015	120500	56870770	5720	5720	5720	5720	2
456	20241015	120400	56859330	5720	5720	5720	5720	0
457	20241015	120300	56859330	5720	5720	5720	5720	0
458	20241015	120200	56859330	5720	5720	5720	5720	168
459	20241015	120100	55898370	5720	5720	5720	5720	0
460	20241015	120000	55898370	5720	5720	5720	5720	0
461	20241015	115900	55898370	5720	5720	5720	5720	0
462	20241015	115800	55898370	5720	5720	5720	5720	0
463	20241015	115700	55898370	5720	5720	5720	5720	0
464	20241015	115600	55898370	5720	5720	5720	5720	300
465	20241015	115500	54182370	5720	5720	5720	5720	43
466	20241015	115400	53936410	5720	5720	5720	5720	1
467	20241015	115300	53930690	5730	5730	5730	5730	0
468	20241015	115200	53930690	5730	5730	5730	5730	0
469	20241015	115100	53930690	5730	5730	5730	5730	15
470	20241015	115000	53844740	5730	5730	5730	5730	85
471	20241015	114900	53357690	5720	5720	5720	5720	0
472	20241015	114800	53357690	5720	5720	5720	5720	0
473	20241015	114700	53357690	5720	5720	5720	5720	9
474	20241015	114600	53306210	5720	5720	5720	5720	0
475	20241015	114500	53306210	5720	5720	5720	5720	194
476	20241015	114400	52196530	5720	5720	5720	5720	0
477	20241015	114300	52196530	5720	5710	5720	5710	54
478	20241015	114200	51888180	5710	5710	5710	5710	29
479	20241015	114100	51722590	5710	5710	5710	5710	1
480	20241015	114000	51716880	5710	5710	5710	5710	0
481	20241015	113900	51716880	5710	5720	5720	5710	121
482	20241015	113800	51024970	5750	5750	5750	5750	98
483	20241015	113700	50461470	5750	5750	5750	5750	53
484	20241015	113600	50156720	5730	5730	5730	5730	10
485	20241015	113500	50099420	5730	5730	5730	5730	10
486	20241015	113400	50042120	5750	5740	5750	5740	54
487	20241015	113300	49731650	5750	5750	5750	5750	0
488	20241015	113200	49731650	5750	5750	5750	5750	8
489	20241015	113100	49685650	5750	5750	5750	5750	0
490	20241015	113000	49685650	5750	5710	5750	5710	4
491	20241015	112900	49662740	5710	5710	5720	5700	179
492	20241015	112800	48640710	5710	5730	5730	5710	165
493	20241015	112700	47697350	5740	5770	5770	5740	221
494	20241015	112600	46424780	5780	5780	5780	5780	1
495	20241015	112500	46419000	5770	5730	5770	5730	231
496	20241015	112400	45091610	5720	5720	5720	5720	75
497	20241015	112300	44662610	5720	5690	5720	5680	145
498	20241015	112200	43834410	5680	5640	5680	5640	1784
499	20241015	112100	33732220	5640	5640	5640	5640	10
500	20241015	112000	33675820	5620	5620	5620	5620	0
501	20241015	111900	33675820	5620	5620	5620	5620	0
502	20241015	111800	33675820	5620	5620	5620	5620	0
503	20241015	111700	33675820	5620	5610	5620	5610	1269
504	20241015	111600	26544750	5600	5600	5600	5600	0
505	20241015	111500	26544750	5600	5600	5600	5600	0
506	20241015	111400	26544750	5600	5600	5600	5600	0
507	20241015	111300	26544750	5600	5600	5600	5600	0
508	20241015	111200	26544750	5600	5600	5600	5600	0
509	20241015	111100	26544750	5600	5600	5600	5600	0
510	20241015	111000	26544750	5600	5600	5600	5600	0
511	20241015	110900	26544750	5600	5600	5600	5600	0
512	20241015	110800	26544750	5600	5600	5600	5600	0
513	20241015	110700	26544750	5600	5600	5600	5600	283
514	20241015	110600	24959950	5600	5600	5600	5600	0
515	20241015	110500	24959950	5600	5600	5600	5600	17
516	20241015	110400	24864750	5610	5610	5610	5610	0
517	20241015	110300	24864750	5610	5610	5610	5610	0
518	20241015	110200	24864750	5610	5610	5610	5610	1
519	20241015	110100	24859140	5600	5600	5600	5600	1
520	20241015	110000	24853540	5600	5600	5600	5600	0
521	20241015	105900	24853540	5600	5600	5600	5600	0
522	20241015	105800	24853540	5600	5600	5600	5600	0
523	20241015	105700	24853540	5600	5600	5600	5600	0
524	20241015	105600	24853540	5600	5600	5600	5600	0
525	20241015	105500	24853540	5600	5600	5600	5600	0
526	20241015	105400	24853540	5600	5600	5600	5600	32
527	20241015	105300	24674340	5590	5590	5590	5590	1
528	20241015	105200	24668750	5600	5600	5600	5600	0
529	20241015	105100	24668750	5600	5600	5600	5600	0
530	20241015	105000	24668750	5600	5600	5600	5600	0
531	20241015	104900	24668750	5600	5600	5600	5600	0
532	20241015	104800	24668750	5600	5600	5600	5600	0
533	20241015	104700	24668750	5600	5600	5600	5600	0
534	20241015	104600	24668750	5600	5600	5600	5600	0
535	20241015	104500	24668750	5600	5600	5600	5600	0
536	20241015	104400	24668750	5600	5600	5600	5600	0
537	20241015	104300	24668750	5600	5600	5600	5600	0
538	20241015	104200	24668750	5600	5600	5600	5600	1
539	20241015	104100	24663150	5590	5590	5590	5590	1
540	20241015	104000	24657560	5600	5600	5600	5600	0
541	20241015	103900	24657560	5600	5600	5600	5600	0
542	20241015	103800	24657560	5600	5600	5600	5600	0
543	20241015	103700	24657560	5600	5600	5600	5600	3
544	20241015	103600	24640760	5590	5590	5590	5590	0
545	20241015	103500	24640760	5590	5590	5590	5590	0
546	20241015	103400	24640760	5590	5590	5590	5590	0
547	20241015	103300	24640760	5590	5590	5590	5590	0
548	20241015	103200	24640760	5590	5590	5590	5590	1
549	20241015	103100	24635170	5600	5600	5600	5600	1
550	20241015	103000	24629570	5600	5600	5600	5600	0
551	20241015	102900	24629570	5600	5600	5600	5600	0
552	20241015	102800	24629570	5600	5600	5600	5600	0
553	20241015	102700	24629570	5600	5600	5600	5600	0
554	20241015	102600	24629570	5600	5600	5600	5600	0
555	20241015	102500	24629570	5600	5600	5600	5600	0
556	20241015	102400	24629570	5600	5600	5600	5600	3
557	20241015	102300	24612770	5610	5610	5610	5610	0
558	20241015	102200	24612770	5610	5610	5610	5610	0
559	20241015	102100	24612770	5610	5610	5610	5610	0
560	20241015	102000	24612770	5610	5610	5610	5610	0
561	20241015	101900	24612770	5610	5610	5610	5610	0
562	20241015	101800	24612770	5610	5610	5610	5610	0
563	20241015	101700	24612770	5610	5610	5610	5610	0
564	20241015	101600	24612770	5610	5610	5610	5610	0
565	20241015	101500	24612770	5610	5610	5610	5610	0
566	20241015	101400	24612770	5610	5610	5610	5610	0
567	20241015	101300	24612770	5610	5610	5610	5610	0
568	20241015	101200	24612770	5610	5610	5610	5610	0
569	20241015	101100	24612770	5610	5610	5610	5610	0
570	20241015	101000	24612770	5610	5610	5610	5610	0
571	20241015	100900	24612770	5610	5610	5610	5610	0
572	20241015	100800	24612770	5610	5610	5610	5610	0
573	20241015	100700	24612770	5610	5610	5610	5610	0
574	20241015	100600	24612770	5610	5610	5610	5610	0
575	20241015	100500	24612770	5610	5610	5610	5610	1
576	20241015	100400	24607160	5620	5620	5620	5620	0
577	20241015	100300	24607160	5620	5620	5620	5620	0
578	20241015	100200	24607160	5620	5620	5620	5620	0
579	20241015	100100	24607160	5620	5620	5620	5620	0
580	20241015	100000	24607160	5620	5620	5620	5620	0
581	20241015	095900	24607160	5620	5620	5620	5620	0
582	20241015	095800	24607160	5620	5620	5620	5620	0
583	20241015	095700	24607160	5620	5620	5620	5620	1
584	20241015	095600	24601540	5620	5620	5620	5620	0
585	20241015	095500	24601540	5620	5600	5620	5600	692
586	20241015	095400	20717260	5600	5600	5600	5600	0
587	20241015	095300	20717260	5600	5600	5600	5600	0
588	20241015	095200	20717260	5600	5600	5600	5600	0
589	20241015	095100	20717260	5600	5600	5600	5600	1
590	20241015	095000	20711660	5600	5600	5600	5600	37
591	20241015	094900	20504460	5590	5590	5590	5590	0
592	20241015	094800	20504460	5590	5590	5590	5590	0
593	20241015	094700	20504460	5590	5590	5590	5590	0
594	20241015	094600	20504460	5590	5590	5590	5590	0
595	20241015	094500	20504460	5590	5590	5590	5590	1
596	20241015	094400	20498870	5590	5590	5590	5590	2
597	20241015	094300	20487690	5600	5600	5600	5600	3
598	20241015	094200	20470890	5600	5600	5600	5600	0
599	20241015	094100	20470890	5600	5590	5600	5590	11
600	20241015	094000	20409390	5610	5610	5610	5610	0
601	20241015	093900	20409390	5610	5610	5610	5610	0
602	20241015	093800	20409390	5610	5610	5610	5610	0
603	20241015	093700	20409390	5610	5610	5610	5610	0
604	20241015	093600	20409390	5610	5610	5610	5610	7
605	20241015	093500	20370120	5610	5610	5620	5610	515
606	20241015	093400	17480960	5610	5610	5610	5610	0
607	20241015	093300	17480960	5610	5610	5610	5610	79
608	20241015	093200	17037770	5610	5600	5610	5600	250
609	20241015	093100	15635310	5570	5570	5570	5570	0
610	20241015	093000	15635310	5570	5570	5570	5570	0
611	20241015	092900	15635310	5570	5570	5570	5570	90
612	20241015	092800	15134010	5570	5570	5570	5570	5
613	20241015	092700	15106160	5570	5570	5570	5570	5
614	20241015	092600	15078310	5570	5570	5570	5570	0
615	20241015	092500	15078310	5570	5570	5570	5570	0
616	20241015	092400	15078310	5570	5570	5570	5570	0
617	20241015	092300	15078310	5570	5570	5570	5570	0
618	20241015	092200	15078310	5570	5570	5570	5570	0
619	20241015	092100	15078310	5570	5570	5570	5570	0
620	20241015	092000	15078310	5570	5570	5570	5570	0
621	20241015	091900	15078310	5570	5570	5570	5570	1487
622	20241015	091800	6795720	5570	5570	5570	5570	0
623	20241015	091700	6795720	5570	5570	5570	5570	0
624	20241015	091600	6795720	5570	5570	5570	5570	0
625	20241015	091500	6795720	5570	5570	5570	5570	2
626	20241015	091400	6784580	5550	5550	5550	5550	0
627	20241015	091300	6784580	5550	5550	5550	5550	0
628	20241015	091200	6784580	5550	5550	5550	5550	0
629	20241015	091100	6784580	5550	5550	5550	5550	0
630	20241015	091000	6784580	5550	5550	5550	5550	0
631	20241015	090900	6784580	5550	5550	5550	5550	70
632	20241015	090800	6396080	5550	5570	5570	5550	591
633	20241015	090700	3114820	5570	5570	5570	5570	0
634	20241015	090600	3114820	5570	5600	5600	5570	501
635	20241015	090500	324130	5560	5560	5560	5560	0
636	20241015	090400	324130	5560	5560	5560	5560	0
637	20241015	090300	324130	5560	5560	5560	5560	0
638	20241015	090200	324130	5560	5560	5560	5560	0
639	20241015	090100	324130	5560	5560	5560	5560	3
640	20241015	090000	307450	5590	5590	5590	5590	55