KissMeData/066130/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194400	194909810	5420	5420	5420	5420	560
3	20241017	194300	194909810	5420	5420	5420	5420	0
4	20241017	194200	194909810	5420	5420	5420	5420	0
5	20241017	194100	194909810	5420	5420	5420	5420	0
6	20241017	194000	194909810	5420	5420	5420	5420	0
7	20241017	193900	194909810	5420	5420	5420	5420	0
8	20241017	193800	194909810	5420	5420	5420	5420	0
9	20241017	193700	194909810	5420	5420	5420	5420	0
10	20241017	193600	194909810	5420	5420	5420	5420	0
11	20241017	193500	194909810	5420	5420	5420	5420	0
12	20241017	193400	194909810	5420	5420	5420	5420	0
13	20241017	193300	194909810	5420	5420	5420	5420	0
14	20241017	193200	194909810	5420	5420	5420	5420	0
15	20241017	193100	194909810	5420	5420	5420	5420	0
16	20241017	193000	194909810	5420	5420	5420	5420	0
17	20241017	192900	194909810	5420	5420	5420	5420	0
18	20241017	192800	194909810	5420	5420	5420	5420	0
19	20241017	192700	194909810	5420	5420	5420	5420	0
20	20241017	192600	194909810	5420	5420	5420	5420	0
21	20241017	192500	194909810	5420	5420	5420	5420	0
22	20241017	192400	194909810	5420	5420	5420	5420	0
23	20241017	192300	194909810	5420	5420	5420	5420	0
24	20241017	192200	194909810	5420	5420	5420	5420	0
25	20241017	192100	194909810	5420	5420	5420	5420	0
26	20241017	192000	194909810	5420	5420	5420	5420	0
27	20241017	191900	194909810	5420	5420	5420	5420	0
28	20241017	191800	194909810	5420	5420	5420	5420	0
29	20241017	191700	194909810	5420	5420	5420	5420	0
30	20241017	191600	194909810	5420	5420	5420	5420	0
31	20241017	191500	194909810	5420	5420	5420	5420	0
32	20241017	191400	194909810	5420	5420	5420	5420	560
33	20241017	191300	194909810	5420	5420	5420	5420	0
34	20241017	191200	194909810	5420	5420	5420	5420	0
35	20241017	191100	194909810	5420	5420	5420	5420	0
36	20241017	191000	194909810	5420	5420	5420	5420	0
37	20241017	190900	194909810	5420	5420	5420	5420	0
38	20241017	190800	194909810	5420	5420	5420	5420	0
39	20241017	190700	194909810	5420	5420	5420	5420	0
40	20241017	190600	194909810	5420	5420	5420	5420	0
41	20241017	190500	194909810	5420	5420	5420	5420	0
42	20241017	190400	194909810	5420	5420	5420	5420	0
43	20241017	190300	194909810	5420	5420	5420	5420	0
44	20241017	190200	194909810	5420	5420	5420	5420	0
45	20241017	190100	194909810	5420	5420	5420	5420	0
46	20241017	190000	194909810	5420	5420	5420	5420	0
47	20241017	185900	194909810	5420	5420	5420	5420	0
48	20241017	185800	194909810	5420	5420	5420	5420	0
49	20241017	185700	194909810	5420	5420	5420	5420	0
50	20241017	185600	194909810	5420	5420	5420	5420	0
51	20241017	185500	194909810	5420	5420	5420	5420	0
52	20241017	185400	194909810	5420	5420	5420	5420	0
53	20241017	185300	194909810	5420	5420	5420	5420	0
54	20241017	185200	194909810	5420	5420	5420	5420	0
55	20241017	185100	194909810	5420	5420	5420	5420	0
56	20241017	185000	194909810	5420	5420	5420	5420	0
57	20241017	184900	194909810	5420	5420	5420	5420	0
58	20241017	184800	194909810	5420	5420	5420	5420	0
59	20241017	184700	194909810	5420	5420	5420	5420	0
60	20241017	184600	194909810	5420	5420	5420	5420	0
61	20241017	184500	194909810	5420	5420	5420	5420	0
62	20241017	184400	194909810	5420	5420	5420	5420	560
63	20241017	184300	194909810	5420	5420	5420	5420	0
64	20241017	184200	194909810	5420	5420	5420	5420	0
65	20241017	184100	194909810	5420	5420	5420	5420	0
66	20241017	184000	194909810	5420	5420	5420	5420	0
67	20241017	183900	194909810	5420	5420	5420	5420	0
68	20241017	183800	194909810	5420	5420	5420	5420	0
69	20241017	183700	194909810	5420	5420	5420	5420	0
70	20241017	183600	194909810	5420	5420	5420	5420	0
71	20241017	183500	194909810	5420	5420	5420	5420	0
72	20241017	183400	194909810	5420	5420	5420	5420	0
73	20241017	183300	194909810	5420	5420	5420	5420	0
74	20241017	183200	194909810	5420	5420	5420	5420	0
75	20241017	183100	194909810	5420	5420	5420	5420	0
76	20241017	183000	194909810	5420	5420	5420	5420	0
77	20241017	182900	194909810	5420	5420	5420	5420	0
78	20241017	182800	194909810	5420	5420	5420	5420	0
79	20241017	182700	194909810	5420	5420	5420	5420	0
80	20241017	182600	194909810	5420	5420	5420	5420	0
81	20241017	182500	194909810	5420	5420	5420	5420	0
82	20241017	182400	194909810	5420	5420	5420	5420	0
83	20241017	182300	194909810	5420	5420	5420	5420	0
84	20241017	182200	194909810	5420	5420	5420	5420	0
85	20241017	182100	194909810	5420	5420	5420	5420	0
86	20241017	182000	194909810	5420	5420	5420	5420	0
87	20241017	181900	194909810	5420	5420	5420	5420	0
88	20241017	181800	194909810	5420	5420	5420	5420	0
89	20241017	181700	194909810	5420	5420	5420	5420	0
90	20241017	181600	194909810	5420	5420	5420	5420	0
91	20241017	181500	194909810	5420	5420	5420	5420	0
92	20241017	181400	194909810	5420	5420	5420	5420	560
93	20241017	181300	194909810	5420	5420	5420	5420	0
94	20241017	181200	194909810	5420	5420	5420	5420	0
95	20241017	181100	194909810	5420	5420	5420	5420	0
96	20241017	181000	194909810	5420	5420	5420	5420	0
97	20241017	180900	194909810	5420	5420	5420	5420	0
98	20241017	180800	194909810	5420	5420	5420	5420	0
99	20241017	180700	194909810	5420	5420	5420	5420	0
100	20241017	180600	194909810	5420	5420	5420	5420	0
101	20241017	180500	194909810	5420	5420	5420	5420	0
102	20241017	180400	194909810	5420	5420	5420	5420	0
103	20241017	180300	194909810	5420	5420	5420	5420	0
104	20241017	180200	194909810	5420	5420	5420	5420	0
105	20241017	180100	194909810	5420	5420	5420	5420	0
106	20241017	180000	194909810	5420	5420	5420	5420	0
107	20241017	175900	194909810	5420	5420	5420	5420	0
108	20241017	175800	194909810	5420	5420	5420	5420	0
109	20241017	175700	194909810	5420	5420	5420	5420	0
110	20241017	175600	194909810	5420	5420	5420	5420	0
111	20241017	175500	194909810	5420	5420	5420	5420	0
112	20241017	175400	194909810	5420	5420	5420	5420	0
113	20241017	175300	194909810	5420	5420	5420	5420	0
114	20241017	175200	194909810	5420	5420	5420	5420	0
115	20241017	175100	194909810	5420	5420	5420	5420	0
116	20241017	175000	194909810	5420	5420	5420	5420	0
117	20241017	174900	194909810	5420	5420	5420	5420	0
118	20241017	174800	194909810	5420	5420	5420	5420	0
119	20241017	174700	194909810	5420	5420	5420	5420	0
120	20241017	174600	194909810	5420	5420	5420	5420	0
121	20241017	174500	194909810	5420	5420	5420	5420	0
122	20241017	174400	194909810	5420	5420	5420	5420	560
123	20241017	174300	194909810	5420	5420	5420	5420	0
124	20241017	174200	194909810	5420	5420	5420	5420	0
125	20241017	174100	194909810	5420	5420	5420	5420	0
126	20241017	174000	194909810	5420	5420	5420	5420	0
127	20241017	173900	194909810	5420	5420	5420	5420	0
128	20241017	173800	194909810	5420	5420	5420	5420	0
129	20241017	173700	194909810	5420	5420	5420	5420	0
130	20241017	173600	194909810	5420	5420	5420	5420	0
131	20241017	173500	194909810	5420	5420	5420	5420	0
132	20241017	173400	194909810	5420	5420	5420	5420	0
133	20241017	173300	194909810	5420	5420	5420	5420	0
134	20241017	173200	194909810	5420	5420	5420	5420	0
135	20241017	173100	194909810	5420	5420	5420	5420	0
136	20241017	173000	194909810	5420	5420	5420	5420	0
137	20241017	172900	194909810	5420	5420	5420	5420	0
138	20241017	172800	194909810	5420	5420	5420	5420	0
139	20241017	172700	194909810	5420	5420	5420	5420	0
140	20241017	172600	194909810	5420	5420	5420	5420	0
141	20241017	172500	194909810	5420	5420	5420	5420	0
142	20241017	172400	194909810	5420	5420	5420	5420	0
143	20241017	172300	194909810	5420	5420	5420	5420	0
144	20241017	172200	194909810	5420	5420	5420	5420	0
145	20241017	172100	194909810	5420	5420	5420	5420	0
146	20241017	172000	194909810	5420	5420	5420	5420	0
147	20241017	171900	194909810	5420	5420	5420	5420	0
148	20241017	171800	194909810	5420	5420	5420	5420	0
149	20241017	171700	194909810	5420	5420	5420	5420	0
150	20241017	171600	194909810	5420	5420	5420	5420	0
151	20241017	171500	194909810	5420	5420	5420	5420	0
152	20241017	171400	194909810	5420	5420	5420	5420	560
153	20241017	171300	194909810	5420	5420	5420	5420	0
154	20241017	171200	194909810	5420	5420	5420	5420	0
155	20241017	171100	194909810	5420	5420	5420	5420	0
156	20241017	171000	194909810	5420	5420	5420	5420	0
157	20241017	170900	194909810	5420	5420	5420	5420	0
158	20241017	170800	194909810	5420	5420	5420	5420	0
159	20241017	170700	194909810	5420	5420	5420	5420	0
160	20241017	170600	194909810	5420	5420	5420	5420	0
161	20241017	170500	194909810	5420	5420	5420	5420	0
162	20241017	170400	194909810	5420	5420	5420	5420	0
163	20241017	170300	194909810	5420	5420	5420	5420	0
164	20241017	170200	194909810	5420	5420	5420	5420	0
165	20241017	170100	194909810	5420	5420	5420	5420	0
166	20241017	170000	194909810	5420	5420	5420	5420	0
167	20241017	165900	194909810	5420	5420	5420	5420	0
168	20241017	165800	194909810	5420	5420	5420	5420	0
169	20241017	165700	194909810	5420	5420	5420	5420	0
170	20241017	165600	194909810	5420	5420	5420	5420	0
171	20241017	165500	194909810	5420	5420	5420	5420	0
172	20241017	165400	194909810	5420	5420	5420	5420	0
173	20241017	165300	194909810	5420	5420	5420	5420	0
174	20241017	165200	194909810	5420	5420	5420	5420	0
175	20241017	165100	194909810	5420	5420	5420	5420	0
176	20241017	165000	194909810	5420	5420	5420	5420	0
177	20241017	164900	194909810	5420	5420	5420	5420	0
178	20241017	164800	194909810	5420	5420	5420	5420	0
179	20241017	164700	194909810	5420	5420	5420	5420	0
180	20241017	164600	194909810	5420	5420	5420	5420	0
181	20241017	164500	194909810	5420	5420	5420	5420	0
182	20241017	164400	194909810	5420	5420	5420	5420	560
183	20241017	164300	194909810	5420	5420	5420	5420	0
184	20241017	164200	194909810	5420	5420	5420	5420	0
185	20241017	164100	194909810	5420	5420	5420	5420	0
186	20241017	164000	194909810	5420	5420	5420	5420	0
187	20241017	163900	194909810	5420	5420	5420	5420	0
188	20241017	163800	194909810	5420	5420	5420	5420	0
189	20241017	163700	194909810	5420	5420	5420	5420	0
190	20241017	163600	194909810	5420	5420	5420	5420	0
191	20241017	163500	194909810	5420	5420	5420	5420	0
192	20241017	163400	194909810	5420	5420	5420	5420	0
193	20241017	163300	194909810	5420	5420	5420	5420	0
194	20241017	163200	194909810	5420	5420	5420	5420	0
195	20241017	163100	194909810	5420	5420	5420	5420	0
196	20241017	163000	194909810	5420	5420	5420	5420	0
197	20241017	162900	194909810	5420	5420	5420	5420	0
198	20241017	162800	194909810	5420	5420	5420	5420	0
199	20241017	162700	194909810	5420	5420	5420	5420	0
200	20241017	162600	194909810	5420	5420	5420	5420	0
201	20241017	162500	194909810	5420	5420	5420	5420	0
202	20241017	162400	194909810	5420	5420	5420	5420	0
203	20241017	162300	194909810	5420	5420	5420	5420	0
204	20241017	162200	194909810	5420	5420	5420	5420	0
205	20241017	162100	194909810	5420	5420	5420	5420	0
206	20241017	162000	194909810	5420	5420	5420	5420	0
207	20241017	161900	194909810	5420	5420	5420	5420	0
208	20241017	161800	194909810	5420	5420	5420	5420	0
209	20241017	161700	194909810	5420	5420	5420	5420	0
210	20241017	161600	194909810	5420	5420	5420	5420	0
211	20241017	161500	194909810	5420	5420	5420	5420	0
212	20241017	161400	194909810	5420	5420	5420	5420	560
213	20241017	161300	194909810	5420	5420	5420	5420	0
214	20241017	161200	194909810	5420	5420	5420	5420	0
215	20241017	161100	194909810	5420	5420	5420	5420	0
216	20241017	161000	194909810	5420	5420	5420	5420	0
217	20241017	160900	194909810	5420	5420	5420	5420	0
218	20241017	160800	194909810	5420	5420	5420	5420	0
219	20241017	160700	194909810	5420	5420	5420	5420	0
220	20241017	160600	194909810	5420	5420	5420	5420	0
221	20241017	160500	194909810	5420	5420	5420	5420	0
222	20241017	160400	194909810	5420	5420	5420	5420	0
223	20241017	160300	194909810	5420	5420	5420	5420	0
224	20241017	160200	194909810	5420	5420	5420	5420	0
225	20241017	160100	194909810	5420	5420	5420	5420	0
226	20241017	160000	194909810	5420	5420	5420	5420	0
227	20241017	155900	194909810	5420	5420	5420	5420	0
228	20241017	155800	194909810	5420	5420	5420	5420	0
229	20241017	155700	194909810	5420	5420	5420	5420	0
230	20241017	155600	194909810	5420	5420	5420	5420	0
231	20241017	155500	194909810	5420	5420	5420	5420	0
232	20241017	155400	194909810	5420	5420	5420	5420	0
233	20241017	155300	194909810	5420	5420	5420	5420	0
234	20241017	155200	194909810	5420	5420	5420	5420	0
235	20241017	155100	194909810	5420	5420	5420	5420	0
236	20241017	155000	194909810	5420	5420	5420	5420	0
237	20241017	154900	194909810	5420	5420	5420	5420	0
238	20241017	154800	194909810	5420	5420	5420	5420	0
239	20241017	154700	194909810	5420	5420	5420	5420	0
240	20241017	154600	194909810	5420	5420	5420	5420	0
241	20241017	154500	194909810	5420	5420	5420	5420	0
242	20241017	154400	194909810	5420	5420	5420	5420	560
243	20241017	154300	194909810	5420	5420	5420	5420	0
244	20241017	154200	194909810	5420	5420	5420	5420	0
245	20241017	154100	194909810	5420	5420	5420	5420	0
246	20241017	154000	194909810	5420	5420	5420	5420	0
247	20241017	153900	194909810	5420	5420	5420	5420	0
248	20241017	153800	194909810	5420	5420	5420	5420	0
249	20241017	153700	194909810	5420	5420	5420	5420	0
250	20241017	153600	194909810	5420	5420	5420	5420	0
251	20241017	153500	194909810	5420	5420	5420	5420	0
252	20241017	153400	194909810	5420	5420	5420	5420	0
253	20241017	153300	194909810	5420	5420	5420	5420	0
254	20241017	153200	194909810	5420	5420	5420	5420	0
255	20241017	153100	194909810	5420	5420	5420	5420	0
256	20241017	153000	194909810	5420	5420	5420	5420	560
257	20241017	152900	191874610	5420	5420	5420	5420	0
258	20241017	152800	191874610	5420	5420	5420	5420	0
259	20241017	152700	191874610	5420	5420	5420	5420	0
260	20241017	152600	191874610	5420	5420	5420	5420	0
261	20241017	152500	191874610	5420	5420	5420	5420	0
262	20241017	152400	191874610	5420	5420	5420	5420	0
263	20241017	152300	191874610	5420	5420	5420	5420	0
264	20241017	152200	191874610	5420	5420	5420	5420	0
265	20241017	152100	191874610	5420	5420	5420	5420	0
266	20241017	152000	191874610	5420	5420	5420	5420	0
267	20241017	151900	191874610	5420	5420	5420	5420	1
268	20241017	151800	191869190	5410	5410	5410	5410	300
269	20241017	151700	190246190	5410	5410	5410	5410	0
270	20241017	151600	190246190	5410	5410	5410	5410	0
271	20241017	151500	190246190	5410	5410	5410	5410	0
272	20241017	151400	190246190	5410	5390	5410	5380	1995
273	20241017	151300	179503100	5390	5400	5400	5390	607
274	20241017	151200	176231310	5410	5410	5410	5410	0
275	20241017	151100	176231310	5410	5410	5410	5410	0
276	20241017	151000	176231310	5410	5410	5410	5410	0
277	20241017	150900	176231310	5410	5410	5410	5410	0
278	20241017	150800	176231310	5410	5410	5410	5410	40
279	20241017	150700	176014910	5400	5400	5400	5400	0
280	20241017	150600	176014910	5400	5400	5400	5400	0
281	20241017	150500	176014910	5400	5400	5400	5400	0
282	20241017	150400	176014910	5400	5400	5400	5400	445
283	20241017	150300	173611910	5400	5400	5400	5400	40
284	20241017	150200	173395910	5400	5400	5400	5400	1515
285	20241017	150100	165214910	5420	5420	5420	5420	0
286	20241017	150000	165214910	5420	5420	5420	5420	0
287	20241017	145900	165214910	5420	5420	5420	5420	0
288	20241017	145800	165214910	5420	5420	5420	5420	0
289	20241017	145700	165214910	5420	5420	5420	5420	0
290	20241017	145600	165214910	5420	5420	5420	5420	2
291	20241017	145500	165204070	5400	5400	5400	5400	0
292	20241017	145400	165204070	5400	5400	5400	5400	0
293	20241017	145300	165204070	5400	5400	5400	5400	1
294	20241017	145200	165198670	5420	5420	5420	5420	0
295	20241017	145100	165198670	5420	5420	5420	5420	500
296	20241017	145000	162488670	5400	5400	5400	5400	12
297	20241017	144900	162423870	5420	5420	5420	5420	0
298	20241017	144800	162423870	5420	5420	5420	5420	0
299	20241017	144700	162423870	5420	5420	5420	5420	0
300	20241017	144600	162423870	5420	5420	5420	5420	1
301	20241017	144500	162418450	5410	5410	5410	5410	0
302	20241017	144400	162418450	5410	5410	5410	5400	178
303	20241017	144300	161456400	5420	5420	5420	5420	0
304	20241017	144200	161456400	5420	5420	5420	5420	0
305	20241017	144100	161456400	5420	5420	5420	5420	0
306	20241017	144000	161456400	5420	5420	5420	5420	0
307	20241017	143900	161456400	5420	5420	5420	5420	1
308	20241017	143800	161450980	5420	5420	5420	5420	0
309	20241017	143700	161450980	5420	5420	5420	5420	0
310	20241017	143600	161450980	5420	5420	5420	5420	0
311	20241017	143500	161450980	5420	5420	5420	5420	0
312	20241017	143400	161450980	5420	5420	5420	5420	0
313	20241017	143300	161450980	5420	5420	5420	5420	0
314	20241017	143200	161450980	5420	5420	5420	5420	0
315	20241017	143100	161450980	5420	5420	5420	5420	0
316	20241017	143000	161450980	5420	5420	5420	5420	0
317	20241017	142900	161450980	5420	5420	5420	5420	0
318	20241017	142800	161450980	5420	5420	5420	5420	1
319	20241017	142700	161445560	5420	5420	5420	5420	1
320	20241017	142600	161440140	5400	5400	5400	5400	0
321	20241017	142500	161440140	5400	5400	5400	5400	0
322	20241017	142400	161440140	5400	5400	5400	5400	0
323	20241017	142300	161440140	5400	5400	5400	5400	0
324	20241017	142200	161440140	5400	5400	5400	5400	0
325	20241017	142100	161440140	5400	5400	5400	5400	190
326	20241017	142000	160414140	5400	5400	5400	5400	516
327	20241017	141900	157627740	5400	5400	5400	5400	100
328	20241017	141800	157087740	5400	5400	5400	5400	0
329	20241017	141700	157087740	5400	5400	5400	5400	15
330	20241017	141600	157006740	5420	5420	5420	5420	0
331	20241017	141500	157006740	5420	5420	5420	5420	3
332	20241017	141400	156990480	5420	5420	5420	5420	0
333	20241017	141300	156990480	5420	5400	5420	5400	281
334	20241017	141200	155469280	5400	5400	5400	5400	0
335	20241017	141100	155469280	5400	5400	5400	5400	0
336	20241017	141000	155469280	5400	5400	5400	5400	0
337	20241017	140900	155469280	5400	5400	5400	5400	0
338	20241017	140800	155469280	5400	5400	5400	5400	0
339	20241017	140700	155469280	5400	5400	5400	5400	0
340	20241017	140600	155469280	5400	5400	5400	5400	0
341	20241017	140500	155469280	5400	5400	5400	5400	0
342	20241017	140400	155469280	5400	5400	5400	5400	0
343	20241017	140300	155469280	5400	5400	5400	5400	0
344	20241017	140200	155469280	5400	5400	5400	5400	0
345	20241017	140100	155469280	5400	5400	5400	5400	0
346	20241017	140000	155469280	5400	5400	5400	5400	0
347	20241017	135900	155469280	5400	5400	5400	5400	60
348	20241017	135800	155145280	5430	5430	5430	5430	1
349	20241017	135700	155139850	5410	5410	5410	5410	288
350	20241017	135600	153581770	5410	5410	5410	5410	0
351	20241017	135500	153581770	5410	5410	5410	5410	2283
352	20241017	135400	141230740	5420	5420	5420	5420	45
353	20241017	135300	140986840	5420	5420	5420	5420	4
354	20241017	135200	140965160	5420	5420	5420	5420	2
355	20241017	135100	140954320	5420	5420	5420	5420	0
356	20241017	135000	140954320	5420	5420	5420	5420	0
357	20241017	134900	140954320	5420	5420	5420	5420	0
358	20241017	134800	140954320	5420	5420	5420	5420	0
359	20241017	134700	140954320	5420	5420	5420	5420	118
360	20241017	134600	140314760	5420	5420	5420	5420	0
361	20241017	134500	140314760	5420	5420	5420	5420	0
362	20241017	134400	140314760	5420	5420	5420	5420	0
363	20241017	134300	140314760	5420	5420	5420	5420	0
364	20241017	134200	140314760	5420	5420	5420	5420	0
365	20241017	134100	140314760	5420	5420	5420	5420	0
366	20241017	134000	140314760	5420	5420	5420	5420	0
367	20241017	133900	140314760	5420	5420	5420	5420	0
368	20241017	133800	140314760	5420	5420	5420	5420	2
369	20241017	133700	140303920	5420	5420	5420	5420	2
370	20241017	133600	140293080	5420	5420	5420	5420	0
371	20241017	133500	140293080	5420	5420	5420	5420	0
372	20241017	133400	140293080	5420	5420	5420	5420	0
373	20241017	133300	140293080	5420	5420	5420	5420	10
374	20241017	133200	140238880	5420	5420	5420	5420	0
375	20241017	133100	140238880	5420	5420	5420	5420	0
376	20241017	133000	140238880	5420	5420	5420	5420	0
377	20241017	132900	140238880	5420	5420	5420	5420	45
378	20241017	132800	139994980	5420	5420	5420	5420	0
379	20241017	132700	139994980	5420	5420	5420	5420	61
380	20241017	132600	139664360	5420	5420	5420	5420	1
381	20241017	132500	139658940	5440	5440	5440	5440	0
382	20241017	132400	139658940	5440	5440	5440	5440	0
383	20241017	132300	139658940	5440	5440	5440	5440	1
384	20241017	132200	139653500	5430	5430	5430	5430	517
385	20241017	132100	136846190	5430	5430	5430	5430	0
386	20241017	132000	136846190	5430	5430	5430	5430	0
387	20241017	131900	136846190	5430	5430	5430	5430	10
388	20241017	131800	136791890	5440	5440	5440	5440	0
389	20241017	131700	136791890	5440	5440	5440	5440	0
390	20241017	131600	136791890	5440	5440	5440	5440	0
391	20241017	131500	136791890	5440	5440	5440	5440	0
392	20241017	131400	136791890	5440	5440	5440	5440	0
393	20241017	131300	136791890	5440	5440	5440	5440	0
394	20241017	131200	136791890	5440	5440	5440	5440	0
395	20241017	131100	136791890	5440	5440	5440	5440	0
396	20241017	131000	136791890	5440	5440	5440	5440	0
397	20241017	130900	136791890	5440	5440	5440	5440	0
398	20241017	130800	136791890	5440	5440	5440	5440	4
399	20241017	130700	136770130	5430	5430	5430	5430	0
400	20241017	130600	136770130	5430	5440	5440	5430	83
401	20241017	130500	136318860	5440	5440	5440	5440	0
402	20241017	130400	136318860	5440	5440	5440	5440	2
403	20241017	130300	136307980	5430	5430	5430	5430	0
404	20241017	130200	136307980	5430	5430	5430	5430	1
405	20241017	130100	136302550	5440	5440	5440	5440	210
406	20241017	130000	135160150	5440	5440	5440	5440	0
407	20241017	125900	135160150	5440	5440	5440	5440	0
408	20241017	125800	135160150	5440	5440	5440	5440	0
409	20241017	125700	135160150	5440	5440	5440	5440	0
410	20241017	125600	135160150	5440	5440	5440	5440	0
411	20241017	125500	135160150	5440	5440	5440	5440	1
412	20241017	125400	135154710	5440	5440	5440	5440	0
413	20241017	125300	135154710	5440	5440	5440	5440	0
414	20241017	125200	135154710	5440	5460	5460	5440	520
415	20241017	125100	132325810	5460	5460	5460	5460	2
416	20241017	125000	132314890	5440	5460	5460	5440	411
417	20241017	124900	130079010	5460	5460	5460	5460	66
418	20241017	124800	129718650	5460	5460	5460	5460	4
419	20241017	124700	129696810	5460	5460	5460	5460	0
420	20241017	124600	129696810	5460	5460	5460	5460	1
421	20241017	124500	129691350	5450	5450	5450	5450	471
422	20241017	124400	127124400	5470	5460	5470	5460	100
423	20241017	124300	126577610	5450	5450	5450	5450	100
424	20241017	124200	126032610	5450	5450	5450	5450	80
425	20241017	124100	125596610	5470	5470	5470	5470	0
426	20241017	124000	125596610	5470	5470	5470	5470	0
427	20241017	123900	125596610	5470	5470	5470	5470	0
428	20241017	123800	125596610	5470	5450	5470	5450	101
429	20241017	123700	125046140	5450	5450	5450	5450	0
430	20241017	123600	125046140	5450	5480	5480	5450	95
431	20241017	123500	124526980	5480	5480	5480	5480	0
432	20241017	123400	124526980	5480	5480	5480	5480	0
433	20241017	123300	124526980	5480	5470	5480	5470	1623
434	20241017	123200	115636740	5450	5450	5450	5450	0
435	20241017	123100	115636740	5450	5450	5450	5450	50
436	20241017	123000	115364240	5470	5470	5470	5470	0
437	20241017	122900	115364240	5470	5470	5470	5470	0
438	20241017	122800	115364240	5470	5470	5470	5470	0
439	20241017	122700	115364240	5470	5470	5470	5470	0
440	20241017	122600	115364240	5470	5470	5470	5470	1
441	20241017	122500	115358770	5450	5450	5450	5450	55
442	20241017	122400	115059020	5470	5470	5470	5470	0
443	20241017	122300	115059020	5470	5470	5470	5470	0
444	20241017	122200	115059020	5470	5470	5470	5470	0
445	20241017	122100	115059020	5470	5470	5470	5470	0
446	20241017	122000	115059020	5470	5470	5470	5470	0
447	20241017	121900	115059020	5470	5470	5470	5470	0
448	20241017	121800	115059020	5470	5470	5470	5470	800
449	20241017	121700	110683020	5470	5470	5470	5470	0
450	20241017	121600	110683020	5470	5470	5470	5470	0
451	20241017	121500	110683020	5470	5460	5470	5460	2
452	20241017	121400	110672090	5450	5460	5460	5450	236
453	20241017	121300	109385540	5470	5470	5470	5470	226
454	20241017	121200	108149320	5470	5470	5470	5470	0
455	20241017	121100	108149320	5470	5470	5470	5470	30
456	20241017	121000	107985220	5470	5470	5470	5470	0
457	20241017	120900	107985220	5470	5450	5470	5450	2600
458	20241017	120800	93789060	5440	5440	5440	5440	5
459	20241017	120700	93761860	5450	5450	5450	5450	0
460	20241017	120600	93761860	5450	5450	5450	5450	0
461	20241017	120500	93761860	5450	5450	5450	5450	0
462	20241017	120400	93761860	5450	5450	5450	5450	0
463	20241017	120300	93761860	5450	5450	5450	5450	0
464	20241017	120200	93761860	5450	5450	5450	5450	0
465	20241017	120100	93761860	5450	5450	5450	5450	0
466	20241017	120000	93761860	5450	5450	5450	5450	0
467	20241017	115900	93761860	5450	5450	5450	5450	0
468	20241017	115800	93761860	5450	5450	5450	5450	0
469	20241017	115700	93761860	5450	5450	5450	5450	10
470	20241017	115600	93707360	5450	5440	5450	5440	41
471	20241017	115500	93484310	5450	5450	5450	5450	330
472	20241017	115400	91685810	5450	5450	5450	5450	0
473	20241017	115300	91685810	5450	5430	5450	5430	11
474	20241017	115200	91625990	5450	5440	5450	5440	48
475	20241017	115100	91364860	5440	5440	5440	5430	982
476	20241017	115000	86032450	5440	5440	5440	5440	0
477	20241017	114900	86032450	5440	5440	5440	5440	1
478	20241017	114800	86027010	5430	5430	5430	5430	0
479	20241017	114700	86027010	5430	5430	5430	5430	5
480	20241017	114600	85999860	5440	5440	5440	5440	0
481	20241017	114500	85999860	5440	5440	5440	5440	0
482	20241017	114400	85999860	5440	5440	5440	5440	0
483	20241017	114300	85999860	5440	5440	5440	5440	0
484	20241017	114200	85999860	5440	5430	5440	5430	1100
485	20241017	114100	80025860	5430	5430	5430	5430	6
486	20241017	114000	79993280	5450	5450	5450	5450	0
487	20241017	113900	79993280	5450	5450	5450	5450	0
488	20241017	113800	79993280	5450	5450	5450	5450	0
489	20241017	113700	79993280	5450	5450	5450	5450	1
490	20241017	113600	79987830	5440	5440	5440	5440	200
491	20241017	113500	78899830	5440	5440	5440	5440	300
492	20241017	113400	77267830	5430	5430	5430	5430	0
493	20241017	113300	77267830	5430	5430	5430	5430	5
494	20241017	113200	77240680	5430	5430	5430	5430	0
495	20241017	113100	77240680	5430	5430	5430	5430	0
496	20241017	113000	77240680	5430	5430	5430	5430	0
497	20241017	112900	77240680	5430	5430	5430	5430	0
498	20241017	112800	77240680	5430	5430	5430	5430	100
499	20241017	112700	76697680	5430	5430	5430	5430	0
500	20241017	112600	76697680	5430	5430	5430	5430	183
501	20241017	112500	75703990	5440	5430	5440	5430	510
502	20241017	112400	72934670	5440	5460	5470	5440	753
503	20241017	112300	68824870	5470	5470	5470	5470	0
504	20241017	112200	68824870	5470	5470	5470	5470	0
505	20241017	112100	68824870	5470	5470	5470	5470	0
506	20241017	112000	68824870	5470	5470	5470	5470	0
507	20241017	111900	68824870	5470	5470	5470	5470	87
508	20241017	111800	68348980	5470	5450	5470	5450	420
509	20241017	111700	66055830	5470	5470	5470	5470	0
510	20241017	111600	66055830	5470	5460	5470	5460	1040
511	20241017	111500	60377120	5460	5460	5460	5460	6
512	20241017	111400	60344360	5450	5450	5460	5420	513
513	20241017	111300	57546820	5450	5450	5450	5450	0
514	20241017	111200	57546820	5450	5430	5450	5430	1445
515	20241017	111100	49689820	5430	5420	5430	5420	610
516	20241017	111000	46383600	5420	5420	5420	5420	100
517	20241017	110900	45841600	5420	5420	5420	5420	0
518	20241017	110800	45841600	5420	5420	5420	5420	0
519	20241017	110700	45841600	5420	5420	5420	5420	202
520	20241017	110600	44746760	5420	5390	5420	5390	1792
521	20241017	110500	35078990	5390	5390	5390	5390	0
522	20241017	110400	35078990	5390	5390	5390	5390	0
523	20241017	110300	35078990	5390	5390	5390	5390	0
524	20241017	110200	35078990	5390	5380	5390	5380	10
525	20241017	110100	35025180	5390	5390	5390	5390	0
526	20241017	110000	35025180	5390	5390	5390	5390	0
527	20241017	105900	35025180	5390	5390	5390	5390	0
528	20241017	105800	35025180	5390	5390	5390	5390	0
529	20241017	105700	35025180	5390	5390	5390	5390	0
530	20241017	105600	35025180	5390	5390	5390	5390	0
531	20241017	105500	35025180	5390	5390	5390	5390	0
532	20241017	105400	35025180	5390	5390	5390	5390	0
533	20241017	105300	35025180	5390	5360	5390	5360	2
534	20241017	105200	35014430	5380	5380	5380	5380	70
535	20241017	105100	34637830	5390	5390	5390	5390	0
536	20241017	105000	34637830	5390	5380	5390	5380	237
537	20241017	104900	33362760	5370	5370	5370	5370	2
538	20241017	104800	33352020	5380	5380	5380	5380	0
539	20241017	104700	33352020	5380	5380	5380	5380	0
540	20241017	104600	33352020	5380	5380	5380	5380	0
541	20241017	104500	33352020	5380	5380	5380	5380	200
542	20241017	104400	32276020	5380	5380	5380	5380	242
543	20241017	104300	30974060	5380	5380	5380	5380	11
544	20241017	104200	30914880	5370	5370	5370	5370	189
545	20241017	104100	29899950	5370	5370	5370	5370	0
546	20241017	104000	29899950	5370	5370	5370	5370	1
547	20241017	103900	29894580	5360	5360	5360	5360	27
548	20241017	103800	29749860	5360	5360	5360	5360	0
549	20241017	103700	29749860	5360	5360	5360	5360	200
550	20241017	103600	28677860	5360	5360	5360	5360	5
551	20241017	103500	28651060	5360	5360	5360	5360	0
552	20241017	103400	28651060	5360	5360	5360	5360	1
553	20241017	103300	28645700	5350	5350	5350	5350	390
554	20241017	103200	26559200	5360	5350	5360	5340	315
555	20241017	103100	24877070	5340	5340	5340	5340	0
556	20241017	103000	24877070	5340	5340	5340	5340	0
557	20241017	102900	24877070	5340	5340	5340	5340	0
558	20241017	102800	24877070	5340	5340	5340	5340	0
559	20241017	102700	24877070	5340	5340	5340	5340	0
560	20241017	102600	24877070	5340	5340	5340	5340	1
561	20241017	102500	24871730	5360	5350	5370	5350	14
562	20241017	102400	24796800	5370	5370	5370	5370	0
563	20241017	102300	24796800	5370	5370	5370	5370	0
564	20241017	102200	24796800	5370	5350	5370	5350	5
565	20241017	102100	24770030	5360	5360	5360	5360	11
566	20241017	102000	24711070	5370	5370	5370	5370	0
567	20241017	101900	24711070	5370	5370	5370	5370	0
568	20241017	101800	24711070	5370	5370	5370	5370	0
569	20241017	101700	24711070	5370	5370	5370	5370	0
570	20241017	101600	24711070	5370	5370	5370	5340	357
571	20241017	101500	22802700	5380	5380	5380	5380	0
572	20241017	101400	22802700	5380	5380	5380	5380	0
573	20241017	101300	22802700	5380	5380	5380	5380	0
574	20241017	101200	22802700	5380	5380	5380	5380	0
575	20241017	101100	22802700	5380	5380	5380	5380	10
576	20241017	101000	22748900	5370	5370	5370	5370	0
577	20241017	100900	22748900	5370	5370	5370	5370	0
578	20241017	100800	22748900	5370	5370	5370	5370	0
579	20241017	100700	22748900	5370	5370	5370	5370	0
580	20241017	100600	22748900	5370	5370	5370	5370	0
581	20241017	100500	22748900	5370	5370	5370	5370	0
582	20241017	100400	22748900	5370	5370	5370	5370	0
583	20241017	100300	22748900	5370	5370	5370	5370	0
584	20241017	100200	22748900	5370	5370	5370	5370	0
585	20241017	100100	22748900	5370	5370	5370	5370	31
586	20241017	100000	22582430	5380	5380	5380	5380	9
587	20241017	095900	22534010	5380	5380	5380	5380	20
588	20241017	095800	22426410	5380	5380	5380	5380	1
589	20241017	095700	22421030	5380	5380	5380	5380	0
590	20241017	095600	22421030	5380	5380	5380	5380	0
591	20241017	095500	22421030	5380	5380	5380	5380	0
592	20241017	095400	22421030	5380	5380	5380	5380	0
593	20241017	095300	22421030	5380	5380	5380	5380	0
594	20241017	095200	22421030	5380	5380	5380	5380	0
595	20241017	095100	22421030	5380	5380	5380	5380	0
596	20241017	095000	22421030	5380	5380	5380	5380	0
597	20241017	094900	22421030	5380	5380	5380	5380	0
598	20241017	094800	22421030	5380	5380	5380	5380	0
599	20241017	094700	22421030	5380	5380	5380	5380	1
600	20241017	094600	22415650	5370	5370	5370	5370	0
601	20241017	094500	22415650	5370	5370	5370	5370	20
602	20241017	094400	22308250	5380	5380	5380	5380	1
603	20241017	094300	22302870	5380	5380	5380	5380	0
604	20241017	094200	22302870	5380	5370	5380	5360	240
605	20241017	094100	21016040	5380	5380	5380	5380	0
606	20241017	094000	21016040	5380	5380	5380	5380	0
607	20241017	093900	21016040	5380	5380	5380	5380	1
608	20241017	093800	21010660	5380	5380	5380	5370	266
609	20241017	093700	19582010	5380	5390	5390	5380	11
610	20241017	093600	19522780	5400	5390	5400	5390	215
611	20241017	093500	18362490	5390	5390	5390	5390	0
612	20241017	093400	18362490	5390	5380	5390	5380	12
613	20241017	093300	18297920	5390	5390	5390	5380	173
614	20241017	093200	17365890	5400	5400	5400	5400	0
615	20241017	093100	17365890	5400	5400	5400	5400	0
616	20241017	093000	17365890	5400	5400	5400	5400	0
617	20241017	092900	17365890	5400	5400	5400	5400	0
618	20241017	092800	17365890	5400	5400	5400	5400	0
619	20241017	092700	17365890	5400	5400	5400	5400	0
620	20241017	092600	17365890	5400	5400	5400	5400	0
621	20241017	092500	17365890	5400	5400	5400	5400	0
622	20241017	092400	17365890	5400	5400	5400	5400	2
623	20241017	092300	17355090	5420	5420	5420	5420	0
624	20241017	092200	17355090	5420	5380	5420	5380	66
625	20241017	092100	16999970	5390	5390	5390	5390	1
626	20241017	092000	16994580	5440	5440	5440	5440	0
627	20241017	091900	16994580	5440	5440	5440	5440	0
628	20241017	091800	16994580	5440	5440	5440	5440	12
629	20241017	091700	16929300	5420	5440	5440	5420	11
630	20241017	091600	16869660	5440	5440	5440	5440	0
631	20241017	091500	16869660	5440	5440	5440	5440	1
632	20241017	091400	16864220	5400	5400	5400	5400	143
633	20241017	091300	16092020	5440	5420	5440	5420	573
634	20241017	091200	12986340	5450	5390	5450	5380	1194
635	20241017	091100	6516480	5410	5410	5410	5390	12
636	20241017	091000	6451760	5390	5410	5410	5390	51
637	20241017	090900	6176850	5390	5410	5410	5390	6
638	20241017	090800	6144490	5390	5390	5390	5390	1
639	20241017	090700	6139100	5410	5410	5410	5410	0
640	20241017	090600	6139100	5410	5410	5410	5400	4
641	20241017	090500	6117470	5400	5380	5400	5380	567
642	20241017	090400	3066270	5380	5380	5380	5380	30
643	20241017	090300	2904870	5380	5380	5380	5380	1
644	20241017	090200	2899490	5360	5360	5360	5360	50
645	20241017	090100	2631490	5360	5360	5370	5320	474
646	20241017	090000	101840	5360	5360	5360	5360	19