KissMeData/068790/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195700	67967530	5670	5670	5670	5670	262
3	20241008	195600	67967530	5670	5670	5670	5670	0
4	20241008	195500	67967530	5670	5670	5670	5670	0
5	20241008	195400	67967530	5670	5670	5670	5670	0
6	20241008	195300	67967530	5670	5670	5670	5670	0
7	20241008	195200	67967530	5670	5670	5670	5670	0
8	20241008	195100	67967530	5670	5670	5670	5670	0
9	20241008	195000	67967530	5670	5670	5670	5670	0
10	20241008	194900	67967530	5670	5670	5670	5670	0
11	20241008	194800	67967530	5670	5670	5670	5670	0
12	20241008	194700	67967530	5670	5670	5670	5670	0
13	20241008	194600	67967530	5670	5670	5670	5670	0
14	20241008	194500	67967530	5670	5670	5670	5670	0
15	20241008	194400	67967530	5670	5670	5670	5670	0
16	20241008	194300	67967530	5670	5670	5670	5670	0
17	20241008	194200	67967530	5670	5670	5670	5670	0
18	20241008	194100	67967530	5670	5670	5670	5670	0
19	20241008	194000	67967530	5670	5670	5670	5670	0
20	20241008	193900	67967530	5670	5670	5670	5670	0
21	20241008	193800	67967530	5670	5670	5670	5670	0
22	20241008	193700	67967530	5670	5670	5670	5670	0
23	20241008	193600	67967530	5670	5670	5670	5670	0
24	20241008	193500	67967530	5670	5670	5670	5670	0
25	20241008	193400	67967530	5670	5670	5670	5670	0
26	20241008	193300	67967530	5670	5670	5670	5670	0
27	20241008	193200	67967530	5670	5670	5670	5670	0
28	20241008	193100	67967530	5670	5670	5670	5670	0
29	20241008	193000	67967530	5670	5670	5670	5670	0
30	20241008	192900	67967530	5670	5670	5670	5670	0
31	20241008	192800	67967530	5670	5670	5670	5670	0
32	20241008	192700	67967530	5670	5670	5670	5670	262
33	20241008	192600	67967530	5670	5670	5670	5670	0
34	20241008	192500	67967530	5670	5670	5670	5670	0
35	20241008	192400	67967530	5670	5670	5670	5670	0
36	20241008	192300	67967530	5670	5670	5670	5670	0
37	20241008	192200	67967530	5670	5670	5670	5670	0
38	20241008	192100	67967530	5670	5670	5670	5670	0
39	20241008	192000	67967530	5670	5670	5670	5670	0
40	20241008	191900	67967530	5670	5670	5670	5670	0
41	20241008	191800	67967530	5670	5670	5670	5670	0
42	20241008	191700	67967530	5670	5670	5670	5670	0
43	20241008	191600	67967530	5670	5670	5670	5670	0
44	20241008	191500	67967530	5670	5670	5670	5670	0
45	20241008	191400	67967530	5670	5670	5670	5670	0
46	20241008	191300	67967530	5670	5670	5670	5670	0
47	20241008	191200	67967530	5670	5670	5670	5670	0
48	20241008	191100	67967530	5670	5670	5670	5670	0
49	20241008	191000	67967530	5670	5670	5670	5670	0
50	20241008	190900	67967530	5670	5670	5670	5670	0
51	20241008	190800	67967530	5670	5670	5670	5670	0
52	20241008	190700	67967530	5670	5670	5670	5670	0
53	20241008	190600	67967530	5670	5670	5670	5670	0
54	20241008	190500	67967530	5670	5670	5670	5670	0
55	20241008	190400	67967530	5670	5670	5670	5670	0
56	20241008	190300	67967530	5670	5670	5670	5670	0
57	20241008	190200	67967530	5670	5670	5670	5670	0
58	20241008	190100	67967530	5670	5670	5670	5670	0
59	20241008	190000	67967530	5670	5670	5670	5670	0
60	20241008	185900	67967530	5670	5670	5670	5670	0
61	20241008	185800	67967530	5670	5670	5670	5670	0
62	20241008	185700	67967530	5670	5670	5670	5670	262
63	20241008	185600	67967530	5670	5670	5670	5670	0
64	20241008	185500	67967530	5670	5670	5670	5670	0
65	20241008	185400	67967530	5670	5670	5670	5670	0
66	20241008	185300	67967530	5670	5670	5670	5670	0
67	20241008	185200	67967530	5670	5670	5670	5670	0
68	20241008	185100	67967530	5670	5670	5670	5670	0
69	20241008	185000	67967530	5670	5670	5670	5670	0
70	20241008	184900	67967530	5670	5670	5670	5670	0
71	20241008	184800	67967530	5670	5670	5670	5670	0
72	20241008	184700	67967530	5670	5670	5670	5670	0
73	20241008	184600	67967530	5670	5670	5670	5670	0
74	20241008	184500	67967530	5670	5670	5670	5670	0
75	20241008	184400	67967530	5670	5670	5670	5670	0
76	20241008	184300	67967530	5670	5670	5670	5670	0
77	20241008	184200	67967530	5670	5670	5670	5670	0
78	20241008	184100	67967530	5670	5670	5670	5670	0
79	20241008	184000	67967530	5670	5670	5670	5670	0
80	20241008	183900	67967530	5670	5670	5670	5670	0
81	20241008	183800	67967530	5670	5670	5670	5670	0
82	20241008	183700	67967530	5670	5670	5670	5670	0
83	20241008	183600	67967530	5670	5670	5670	5670	0
84	20241008	183500	67967530	5670	5670	5670	5670	0
85	20241008	183400	67967530	5670	5670	5670	5670	0
86	20241008	183300	67967530	5670	5670	5670	5670	0
87	20241008	183200	67967530	5670	5670	5670	5670	0
88	20241008	183100	67967530	5670	5670	5670	5670	0
89	20241008	183000	67967530	5670	5670	5670	5670	0
90	20241008	182900	67967530	5670	5670	5670	5670	0
91	20241008	182800	67967530	5670	5670	5670	5670	0
92	20241008	182700	67967530	5670	5670	5670	5670	262
93	20241008	182600	67967530	5670	5670	5670	5670	0
94	20241008	182500	67967530	5670	5670	5670	5670	0
95	20241008	182400	67967530	5670	5670	5670	5670	0
96	20241008	182300	67967530	5670	5670	5670	5670	0
97	20241008	182200	67967530	5670	5670	5670	5670	0
98	20241008	182100	67967530	5670	5670	5670	5670	0
99	20241008	182000	67967530	5670	5670	5670	5670	0
100	20241008	181900	67967530	5670	5670	5670	5670	0
101	20241008	181800	67967530	5670	5670	5670	5670	0
102	20241008	181700	67967530	5670	5670	5670	5670	0
103	20241008	181600	67967530	5670	5670	5670	5670	0
104	20241008	181500	67967530	5670	5670	5670	5670	0
105	20241008	181400	67967530	5670	5670	5670	5670	0
106	20241008	181300	67967530	5670	5670	5670	5670	0
107	20241008	181200	67967530	5670	5670	5670	5670	0
108	20241008	181100	67967530	5670	5670	5670	5670	0
109	20241008	181000	67967530	5670	5670	5670	5670	0
110	20241008	180900	67967530	5670	5670	5670	5670	0
111	20241008	180800	67967530	5670	5670	5670	5670	0
112	20241008	180700	67967530	5670	5670	5670	5670	0
113	20241008	180600	67967530	5670	5670	5670	5670	0
114	20241008	180500	67967530	5670	5670	5670	5670	0
115	20241008	180400	67967530	5670	5670	5670	5670	0
116	20241008	180300	67967530	5670	5670	5670	5670	0
117	20241008	180200	67967530	5670	5670	5670	5670	0
118	20241008	180100	67967530	5670	5670	5670	5670	0
119	20241008	180000	67967530	5670	5670	5670	5670	0
120	20241008	175900	67967530	5670	5670	5670	5670	0
121	20241008	175800	67967530	5670	5670	5670	5670	0
122	20241008	175700	67967530	5670	5670	5670	5670	262
123	20241008	175600	67967530	5670	5670	5670	5670	0
124	20241008	175500	67967530	5670	5670	5670	5670	0
125	20241008	175400	67967530	5670	5670	5670	5670	0
126	20241008	175300	67967530	5670	5670	5670	5670	0
127	20241008	175200	67967530	5670	5670	5670	5670	0
128	20241008	175100	67967530	5670	5670	5670	5670	0
129	20241008	175000	67967530	5670	5670	5670	5670	0
130	20241008	174900	67967530	5670	5670	5670	5670	0
131	20241008	174800	67967530	5670	5670	5670	5670	0
132	20241008	174700	67967530	5670	5670	5670	5670	0
133	20241008	174600	67967530	5670	5670	5670	5670	0
134	20241008	174500	67967530	5670	5670	5670	5670	0
135	20241008	174400	67967530	5670	5670	5670	5670	0
136	20241008	174300	67967530	5670	5670	5670	5670	0
137	20241008	174200	67967530	5670	5670	5670	5670	0
138	20241008	174100	67967530	5670	5670	5670	5670	0
139	20241008	174000	67967530	5670	5670	5670	5670	0
140	20241008	173900	67967530	5670	5670	5670	5670	0
141	20241008	173800	67967530	5670	5670	5670	5670	0
142	20241008	173700	67967530	5670	5670	5670	5670	0
143	20241008	173600	67967530	5670	5670	5670	5670	0
144	20241008	173500	67967530	5670	5670	5670	5670	0
145	20241008	173400	67967530	5670	5670	5670	5670	0
146	20241008	173300	67967530	5670	5670	5670	5670	0
147	20241008	173200	67967530	5670	5670	5670	5670	0
148	20241008	173100	67967530	5670	5670	5670	5670	0
149	20241008	173000	67967530	5670	5670	5670	5670	0
150	20241008	172900	67967530	5670	5670	5670	5670	0
151	20241008	172800	67967530	5670	5670	5670	5670	0
152	20241008	172700	67967530	5670	5670	5670	5670	262
153	20241008	172600	67967530	5670	5670	5670	5670	0
154	20241008	172500	67967530	5670	5670	5670	5670	0
155	20241008	172400	67967530	5670	5670	5670	5670	0
156	20241008	172300	67967530	5670	5670	5670	5670	0
157	20241008	172200	67967530	5670	5670	5670	5670	0
158	20241008	172100	67967530	5670	5670	5670	5670	0
159	20241008	172000	67967530	5670	5670	5670	5670	0
160	20241008	171900	67967530	5670	5670	5670	5670	0
161	20241008	171800	67967530	5670	5670	5670	5670	0
162	20241008	171700	67967530	5670	5670	5670	5670	0
163	20241008	171600	67967530	5670	5670	5670	5670	0
164	20241008	171500	67967530	5670	5670	5670	5670	0
165	20241008	171400	67967530	5670	5670	5670	5670	0
166	20241008	171300	67967530	5670	5670	5670	5670	0
167	20241008	171200	67967530	5670	5670	5670	5670	0
168	20241008	171100	67967530	5670	5670	5670	5670	0
169	20241008	171000	67967530	5670	5670	5670	5670	0
170	20241008	170900	67967530	5670	5670	5670	5670	0
171	20241008	170800	67967530	5670	5670	5670	5670	0
172	20241008	170700	67967530	5670	5670	5670	5670	0
173	20241008	170600	67967530	5670	5670	5670	5670	0
174	20241008	170500	67967530	5670	5670	5670	5670	0
175	20241008	170400	67967530	5670	5670	5670	5670	0
176	20241008	170300	67967530	5670	5670	5670	5670	0
177	20241008	170200	67967530	5670	5670	5670	5670	0
178	20241008	170100	67967530	5670	5670	5670	5670	0
179	20241008	170000	67967530	5670	5670	5670	5670	0
180	20241008	165900	67967530	5670	5670	5670	5670	0
181	20241008	165800	67967530	5670	5670	5670	5670	0
182	20241008	165700	67967530	5670	5670	5670	5670	262
183	20241008	165600	67967530	5670	5670	5670	5670	0
184	20241008	165500	67967530	5670	5670	5670	5670	0
185	20241008	165400	67967530	5670	5670	5670	5670	0
186	20241008	165300	67967530	5670	5670	5670	5670	0
187	20241008	165200	67967530	5670	5670	5670	5670	0
188	20241008	165100	67967530	5670	5670	5670	5670	0
189	20241008	165000	67967530	5670	5670	5670	5670	0
190	20241008	164900	67967530	5670	5670	5670	5670	0
191	20241008	164800	67967530	5670	5670	5670	5670	0
192	20241008	164700	67967530	5670	5670	5670	5670	0
193	20241008	164600	67967530	5670	5670	5670	5670	0
194	20241008	164500	67967530	5670	5670	5670	5670	0
195	20241008	164400	67967530	5670	5670	5670	5670	0
196	20241008	164300	67967530	5670	5670	5670	5670	0
197	20241008	164200	67967530	5670	5670	5670	5670	0
198	20241008	164100	67967530	5670	5670	5670	5670	0
199	20241008	164000	67967530	5670	5670	5670	5670	0
200	20241008	163900	67967530	5670	5670	5670	5670	0
201	20241008	163800	67967530	5670	5670	5670	5670	0
202	20241008	163700	67967530	5670	5670	5670	5670	0
203	20241008	163600	67967530	5670	5670	5670	5670	0
204	20241008	163500	67967530	5670	5670	5670	5670	0
205	20241008	163400	67967530	5670	5670	5670	5670	0
206	20241008	163300	67967530	5670	5670	5670	5670	0
207	20241008	163200	67967530	5670	5670	5670	5670	0
208	20241008	163100	67967530	5670	5670	5670	5670	0
209	20241008	163000	67967530	5670	5670	5670	5670	0
210	20241008	162900	67967530	5670	5670	5670	5670	0
211	20241008	162800	67967530	5670	5670	5670	5670	0
212	20241008	162700	67967530	5670	5670	5670	5670	262
213	20241008	162600	67967530	5670	5670	5670	5670	0
214	20241008	162500	67967530	5670	5670	5670	5670	0
215	20241008	162400	67967530	5670	5670	5670	5670	0
216	20241008	162300	67967530	5670	5670	5670	5670	0
217	20241008	162200	67967530	5670	5670	5670	5670	0
218	20241008	162100	67967530	5670	5670	5670	5670	0
219	20241008	162000	67967530	5670	5670	5670	5670	0
220	20241008	161900	67967530	5670	5670	5670	5670	0
221	20241008	161800	67967530	5670	5670	5670	5670	0
222	20241008	161700	67967530	5670	5670	5670	5670	0
223	20241008	161600	67967530	5670	5670	5670	5670	0
224	20241008	161500	67967530	5670	5670	5670	5670	0
225	20241008	161400	67967530	5670	5670	5670	5670	0
226	20241008	161300	67967530	5670	5670	5670	5670	0
227	20241008	161200	67967530	5670	5670	5670	5670	0
228	20241008	161100	67967530	5670	5670	5670	5670	0
229	20241008	161000	67967530	5670	5670	5670	5670	0
230	20241008	160900	67967530	5670	5670	5670	5670	0
231	20241008	160800	67967530	5670	5670	5670	5670	0
232	20241008	160700	67967530	5670	5670	5670	5670	0
233	20241008	160600	67967530	5670	5670	5670	5670	0
234	20241008	160500	67967530	5670	5670	5670	5670	0
235	20241008	160400	67967530	5670	5670	5670	5670	0
236	20241008	160300	67967530	5670	5670	5670	5670	0
237	20241008	160200	67967530	5670	5670	5670	5670	0
238	20241008	160100	67967530	5670	5670	5670	5670	0
239	20241008	160000	67967530	5670	5670	5670	5670	0
240	20241008	155900	67967530	5670	5670	5670	5670	0
241	20241008	155800	67967530	5670	5670	5670	5670	0
242	20241008	155700	67967530	5670	5670	5670	5670	262
243	20241008	155600	67967530	5670	5670	5670	5670	0
244	20241008	155500	67967530	5670	5670	5670	5670	0
245	20241008	155400	67967530	5670	5670	5670	5670	0
246	20241008	155300	67967530	5670	5670	5670	5670	0
247	20241008	155200	67967530	5670	5670	5670	5670	0
248	20241008	155100	67967530	5670	5670	5670	5670	0
249	20241008	155000	67967530	5670	5670	5670	5670	0
250	20241008	154900	67967530	5670	5670	5670	5670	0
251	20241008	154800	67967530	5670	5670	5670	5670	0
252	20241008	154700	67967530	5670	5670	5670	5670	0
253	20241008	154600	67967530	5670	5670	5670	5670	0
254	20241008	154500	67967530	5670	5670	5670	5670	0
255	20241008	154400	67967530	5670	5670	5670	5670	0
256	20241008	154300	67967530	5670	5670	5670	5670	0
257	20241008	154200	67967530	5670	5670	5670	5670	0
258	20241008	154100	67967530	5670	5670	5670	5670	0
259	20241008	154000	67967530	5670	5670	5670	5670	0
260	20241008	153900	67967530	5670	5670	5670	5670	0
261	20241008	153800	67967530	5670	5670	5670	5670	0
262	20241008	153700	67967530	5670	5670	5670	5670	0
263	20241008	153600	67967530	5670	5670	5670	5670	0
264	20241008	153500	67967530	5670	5670	5670	5670	0
265	20241008	153400	67967530	5670	5670	5670	5670	0
266	20241008	153300	67967530	5670	5670	5670	5670	0
267	20241008	153200	67967530	5670	5670	5670	5670	0
268	20241008	153100	67967530	5670	5670	5670	5670	0
269	20241008	153000	67967530	5670	5670	5670	5670	262
270	20241008	152900	66481990	5670	5670	5670	5670	0
271	20241008	152800	66481990	5670	5670	5670	5670	0
272	20241008	152700	66481990	5670	5670	5670	5670	0
273	20241008	152600	66481990	5670	5670	5670	5670	0
274	20241008	152500	66481990	5670	5670	5670	5670	0
275	20241008	152400	66481990	5670	5670	5670	5670	0
276	20241008	152300	66481990	5670	5670	5670	5670	0
277	20241008	152200	66481990	5670	5670	5670	5670	0
278	20241008	152100	66481990	5670	5670	5670	5670	0
279	20241008	152000	66481990	5670	5670	5670	5670	0
280	20241008	151900	66481990	5670	5690	5690	5670	137
281	20241008	151800	65703910	5680	5680	5680	5680	0
282	20241008	151700	65703910	5680	5680	5680	5680	7
283	20241008	151600	65664150	5690	5690	5690	5690	5
284	20241008	151500	65635700	5690	5690	5690	5690	24
285	20241008	151400	65499140	5690	5690	5690	5690	0
286	20241008	151300	65499140	5690	5690	5690	5690	2
287	20241008	151200	65487760	5690	5690	5690	5690	19
288	20241008	151100	65379650	5690	5690	5690	5690	0
289	20241008	151000	65379650	5690	5690	5690	5690	0
290	20241008	150900	65379650	5690	5690	5690	5690	0
291	20241008	150800	65379650	5690	5690	5690	5690	0
292	20241008	150700	65379650	5690	5690	5690	5690	0
293	20241008	150600	65379650	5690	5690	5690	5690	64
294	20241008	150500	65015490	5680	5680	5680	5680	4
295	20241008	150400	64992770	5670	5670	5670	5670	0
296	20241008	150300	64992770	5670	5670	5670	5670	780
297	20241008	150200	60570170	5670	5670	5670	5670	5
298	20241008	150100	60541820	5670	5670	5670	5670	50
299	20241008	150000	60258320	5670	5670	5670	5670	748
300	20241008	145900	56017160	5680	5680	5680	5680	546
301	20241008	145800	52915880	5690	5690	5690	5690	0
302	20241008	145700	52915880	5690	5690	5690	5690	352
303	20241008	145600	50913000	5700	5700	5700	5700	0
304	20241008	145500	50913000	5700	5700	5700	5700	0
305	20241008	145400	50913000	5700	5700	5700	5700	0
306	20241008	145300	50913000	5700	5700	5700	5700	0
307	20241008	145200	50913000	5700	5700	5700	5700	6
308	20241008	145100	50878800	5700	5700	5700	5700	0
309	20241008	145000	50878800	5700	5700	5700	5700	0
310	20241008	144900	50878800	5700	5700	5700	5700	0
311	20241008	144800	50878800	5700	5700	5700	5700	0
312	20241008	144700	50878800	5700	5700	5700	5700	0
313	20241008	144600	50878800	5700	5700	5700	5700	0
314	20241008	144500	50878800	5700	5700	5700	5700	28
315	20241008	144400	50719200	5690	5690	5690	5690	0
316	20241008	144300	50719200	5690	5690	5690	5690	0
317	20241008	144200	50719200	5690	5690	5690	5690	0
318	20241008	144100	50719200	5690	5690	5690	5690	0
319	20241008	144000	50719200	5690	5690	5690	5690	30
320	20241008	143900	50548500	5700	5700	5700	5700	0
321	20241008	143800	50548500	5700	5700	5700	5700	0
322	20241008	143700	50548500	5700	5700	5700	5700	0
323	20241008	143600	50548500	5700	5700	5700	5700	0
324	20241008	143500	50548500	5700	5700	5700	5700	0
325	20241008	143400	50548500	5700	5700	5700	5700	75
326	20241008	143300	50121000	5700	5700	5700	5700	0
327	20241008	143200	50121000	5700	5700	5700	5700	0
328	20241008	143100	50121000	5700	5700	5700	5700	34
329	20241008	143000	49927200	5700	5700	5700	5700	0
330	20241008	142900	49927200	5700	5700	5700	5700	0
331	20241008	142800	49927200	5700	5700	5700	5700	0
332	20241008	142700	49927200	5700	5700	5700	5700	6
333	20241008	142600	49893000	5700	5700	5700	5700	0
334	20241008	142500	49893000	5700	5700	5700	5700	0
335	20241008	142400	49893000	5700	5700	5700	5700	0
336	20241008	142300	49893000	5700	5700	5700	5700	0
337	20241008	142200	49893000	5700	5700	5700	5700	0
338	20241008	142100	49893000	5700	5700	5700	5700	0
339	20241008	142000	49893000	5700	5700	5700	5700	0
340	20241008	141900	49893000	5700	5700	5700	5700	0
341	20241008	141800	49893000	5700	5700	5700	5700	0
342	20241008	141700	49893000	5700	5700	5700	5700	0
343	20241008	141600	49893000	5700	5700	5700	5700	1
344	20241008	141500	49887300	5700	5700	5700	5700	0
345	20241008	141400	49887300	5700	5700	5700	5700	0
346	20241008	141300	49887300	5700	5700	5700	5700	0
347	20241008	141200	49887300	5700	5700	5700	5700	0
348	20241008	141100	49887300	5700	5700	5700	5700	0
349	20241008	141000	49887300	5700	5700	5700	5700	0
350	20241008	140900	49887300	5700	5700	5700	5700	0
351	20241008	140800	49887300	5700	5700	5700	5700	0
352	20241008	140700	49887300	5700	5700	5700	5700	0
353	20241008	140600	49887300	5700	5700	5700	5700	0
354	20241008	140500	49887300	5700	5700	5700	5700	0
355	20241008	140400	49887300	5700	5700	5700	5700	0
356	20241008	140300	49887300	5700	5700	5700	5700	0
357	20241008	140200	49887300	5700	5700	5700	5700	0
358	20241008	140100	49887300	5700	5700	5700	5700	0
359	20241008	140000	49887300	5700	5700	5700	5700	0
360	20241008	135900	49887300	5700	5700	5700	5700	6
361	20241008	135800	49853100	5700	5700	5700	5700	0
362	20241008	135700	49853100	5700	5700	5700	5700	0
363	20241008	135600	49853100	5700	5700	5700	5700	33
364	20241008	135500	49665000	5690	5690	5690	5690	0
365	20241008	135400	49665000	5690	5690	5690	5690	0
366	20241008	135300	49665000	5690	5690	5690	5690	0
367	20241008	135200	49665000	5690	5690	5690	5690	0
368	20241008	135100	49665000	5690	5690	5690	5690	200
369	20241008	135000	48527000	5700	5700	5700	5700	0
370	20241008	134900	48527000	5700	5700	5700	5700	0
371	20241008	134800	48527000	5700	5700	5700	5700	0
372	20241008	134700	48527000	5700	5700	5700	5700	0
373	20241008	134600	48527000	5700	5700	5700	5700	0
374	20241008	134500	48527000	5700	5700	5700	5700	0
375	20241008	134400	48527000	5700	5700	5700	5700	25
376	20241008	134300	48384500	5700	5700	5700	5700	0
377	20241008	134200	48384500	5700	5700	5700	5700	0
378	20241008	134100	48384500	5700	5700	5700	5700	0
379	20241008	134000	48384500	5700	5700	5700	5700	0
380	20241008	133900	48384500	5700	5700	5700	5700	0
381	20241008	133800	48384500	5700	5700	5700	5700	0
382	20241008	133700	48384500	5700	5700	5700	5700	0
383	20241008	133600	48384500	5700	5700	5700	5700	0
384	20241008	133500	48384500	5700	5700	5700	5700	0
385	20241008	133400	48384500	5700	5700	5700	5700	0
386	20241008	133300	48384500	5700	5700	5700	5700	0
387	20241008	133200	48384500	5700	5700	5700	5700	0
388	20241008	133100	48384500	5700	5700	5700	5700	351
389	20241008	133000	46383800	5710	5710	5710	5710	0
390	20241008	132900	46383800	5710	5710	5710	5710	0
391	20241008	132800	46383800	5710	5710	5710	5710	25
392	20241008	132700	46241050	5710	5710	5710	5710	0
393	20241008	132600	46241050	5710	5710	5710	5710	0
394	20241008	132500	46241050	5710	5710	5710	5710	0
395	20241008	132400	46241050	5710	5710	5710	5710	0
396	20241008	132300	46241050	5710	5710	5710	5710	0
397	20241008	132200	46241050	5710	5710	5710	5710	0
398	20241008	132100	46241050	5710	5710	5710	5710	0
399	20241008	132000	46241050	5710	5710	5710	5710	0
400	20241008	131900	46241050	5710	5710	5710	5710	0
401	20241008	131800	46241050	5710	5710	5710	5710	0
402	20241008	131700	46241050	5710	5700	5720	5680	2549
403	20241008	131600	31750440	5720	5720	5720	5720	0
404	20241008	131500	31750440	5720	5720	5720	5720	0
405	20241008	131400	31750440	5720	5720	5720	5720	0
406	20241008	131300	31750440	5720	5720	5720	5720	0
407	20241008	131200	31750440	5720	5720	5720	5720	0
408	20241008	131100	31750440	5720	5720	5720	5720	0
409	20241008	131000	31750440	5720	5720	5720	5720	0
410	20241008	130900	31750440	5720	5720	5720	5720	0
411	20241008	130800	31750440	5720	5720	5720	5720	0
412	20241008	130700	31750440	5720	5720	5720	5720	0
413	20241008	130600	31750440	5720	5720	5720	5720	6
414	20241008	130500	31716120	5720	5720	5720	5720	0
415	20241008	130400	31716120	5720	5720	5720	5720	0
416	20241008	130300	31716120	5720	5720	5720	5720	0
417	20241008	130200	31716120	5720	5720	5720	5720	0
418	20241008	130100	31716120	5720	5720	5720	5720	0
419	20241008	130000	31716120	5720	5720	5720	5720	0
420	20241008	125900	31716120	5720	5720	5720	5720	0
421	20241008	125800	31716120	5720	5720	5720	5720	0
422	20241008	125700	31716120	5720	5720	5720	5720	0
423	20241008	125600	31716120	5720	5720	5720	5720	0
424	20241008	125500	31716120	5720	5720	5720	5720	0
425	20241008	125400	31716120	5720	5720	5720	5720	0
426	20241008	125300	31716120	5720	5720	5720	5720	0
427	20241008	125200	31716120	5720	5720	5720	5720	0
428	20241008	125100	31716120	5720	5720	5720	5720	0
429	20241008	125000	31716120	5720	5720	5720	5720	0
430	20241008	124900	31716120	5720	5720	5720	5720	0
431	20241008	124800	31716120	5720	5720	5720	5720	0
432	20241008	124700	31716120	5720	5720	5720	5720	0
433	20241008	124600	31716120	5720	5720	5720	5720	0
434	20241008	124500	31716120	5720	5720	5720	5720	0
435	20241008	124400	31716120	5720	5720	5720	5720	33
436	20241008	124300	31527360	5710	5710	5710	5710	0
437	20241008	124200	31527360	5710	5710	5710	5710	0
438	20241008	124100	31527360	5710	5710	5710	5710	0
439	20241008	124000	31527360	5710	5710	5710	5710	0
440	20241008	123900	31527360	5710	5710	5710	5710	0
441	20241008	123800	31527360	5710	5710	5710	5710	0
442	20241008	123700	31527360	5710	5710	5710	5710	0
443	20241008	123600	31527360	5710	5710	5710	5710	0
444	20241008	123500	31527360	5710	5710	5710	5710	0
445	20241008	123400	31527360	5710	5710	5710	5710	0
446	20241008	123300	31527360	5710	5710	5710	5710	0
447	20241008	123200	31527360	5710	5710	5710	5710	0
448	20241008	123100	31527360	5710	5710	5710	5710	0
449	20241008	123000	31527360	5710	5710	5710	5710	0
450	20241008	122900	31527360	5710	5710	5710	5710	0
451	20241008	122800	31527360	5710	5710	5710	5710	0
452	20241008	122700	31527360	5710	5710	5710	5710	0
453	20241008	122600	31527360	5710	5710	5710	5710	0
454	20241008	122500	31527360	5710	5710	5710	5710	0
455	20241008	122400	31527360	5710	5710	5710	5710	14
456	20241008	122300	31447420	5700	5700	5700	5700	100
457	20241008	122200	30877420	5710	5710	5710	5710	0
458	20241008	122100	30877420	5710	5710	5710	5710	0
459	20241008	122000	30877420	5710	5710	5710	5710	0
460	20241008	121900	30877420	5710	5710	5710	5710	0
461	20241008	121800	30877420	5710	5710	5710	5710	0
462	20241008	121700	30877420	5710	5710	5710	5710	1
463	20241008	121600	30871710	5710	5710	5710	5710	0
464	20241008	121500	30871710	5710	5710	5710	5710	0
465	20241008	121400	30871710	5710	5710	5710	5710	0
466	20241008	121300	30871710	5710	5710	5710	5710	26
467	20241008	121200	30723250	5690	5690	5690	5690	0
468	20241008	121100	30723250	5690	5690	5690	5690	0
469	20241008	121000	30723250	5690	5690	5690	5690	9
470	20241008	120900	30672040	5710	5710	5710	5710	0
471	20241008	120800	30672040	5710	5710	5710	5710	0
472	20241008	120700	30672040	5710	5710	5710	5710	489
473	20241008	120600	27879850	5730	5730	5730	5730	0
474	20241008	120500	27879850	5730	5730	5730	5730	6
475	20241008	120400	27845470	5730	5730	5730	5730	0
476	20241008	120300	27845470	5730	5730	5730	5730	16
477	20241008	120200	27753790	5730	5730	5730	5730	0
478	20241008	120100	27753790	5730	5730	5730	5730	0
479	20241008	120000	27753790	5730	5710	5730	5710	370
480	20241008	115900	25637640	5710	5710	5710	5710	562
481	20241008	115800	22428620	5710	5710	5710	5710	0
482	20241008	115700	22428620	5710	5710	5710	5710	0
483	20241008	115600	22428620	5710	5710	5710	5710	56
484	20241008	115500	22108860	5710	5710	5710	5710	42
485	20241008	115400	21869040	5700	5700	5700	5700	0
486	20241008	115300	21869040	5700	5700	5700	5700	0
487	20241008	115200	21869040	5700	5700	5700	5700	0
488	20241008	115100	21869040	5700	5700	5700	5700	0
489	20241008	115000	21869040	5700	5700	5700	5700	0
490	20241008	114900	21869040	5700	5700	5700	5700	0
491	20241008	114800	21869040	5700	5700	5700	5700	0
492	20241008	114700	21869040	5700	5700	5700	5700	0
493	20241008	114600	21869040	5700	5700	5700	5700	0
494	20241008	114500	21869040	5700	5700	5700	5700	0
495	20241008	114400	21869040	5700	5700	5700	5700	0
496	20241008	114300	21869040	5700	5700	5700	5700	0
497	20241008	114200	21869040	5700	5700	5700	5700	0
498	20241008	114100	21869040	5700	5700	5700	5700	51
499	20241008	114000	21578340	5700	5700	5700	5700	0
500	20241008	113900	21578340	5700	5700	5700	5700	0
501	20241008	113800	21578340	5700	5700	5700	5700	0
502	20241008	113700	21578340	5700	5700	5700	5700	0
503	20241008	113600	21578340	5700	5700	5700	5700	0
504	20241008	113500	21578340	5700	5700	5700	5700	0
505	20241008	113400	21578340	5700	5700	5700	5700	35
506	20241008	113300	21378840	5680	5680	5680	5680	0
507	20241008	113200	21378840	5680	5680	5680	5680	0
508	20241008	113100	21378840	5680	5680	5680	5680	0
509	20241008	113000	21378840	5680	5680	5680	5680	0
510	20241008	112900	21378840	5680	5680	5680	5680	0
511	20241008	112800	21378840	5680	5680	5680	5680	0
512	20241008	112700	21378840	5680	5680	5680	5680	0
513	20241008	112600	21378840	5680	5680	5680	5680	0
514	20241008	112500	21378840	5680	5680	5680	5680	0
515	20241008	112400	21378840	5680	5680	5680	5680	0
516	20241008	112300	21378840	5680	5680	5680	5680	0
517	20241008	112200	21378840	5680	5680	5680	5680	0
518	20241008	112100	21378840	5680	5690	5690	5680	1492
519	20241008	112000	12897310	5700	5700	5700	5700	0
520	20241008	111900	12897310	5700	5700	5700	5700	0
521	20241008	111800	12897310	5700	5700	5700	5700	0
522	20241008	111700	12897310	5700	5700	5700	5700	0
523	20241008	111600	12897310	5700	5700	5700	5700	0
524	20241008	111500	12897310	5700	5700	5700	5700	62
525	20241008	111400	12543910	5710	5710	5710	5710	0
526	20241008	111300	12543910	5710	5710	5710	5710	113
527	20241008	111200	11898680	5720	5720	5720	5720	0
528	20241008	111100	11898680	5720	5720	5720	5720	0
529	20241008	111000	11898680	5720	5720	5720	5720	0
530	20241008	110900	11898680	5720	5720	5720	5720	0
531	20241008	110800	11898680	5720	5720	5720	5720	0
532	20241008	110700	11898680	5720	5720	5720	5720	0
533	20241008	110600	11898680	5720	5720	5720	5720	0
534	20241008	110500	11898680	5720	5720	5720	5720	0
535	20241008	110400	11898680	5720	5720	5720	5720	0
536	20241008	110300	11898680	5720	5720	5720	5720	0
537	20241008	110200	11898680	5720	5720	5720	5720	0
538	20241008	110100	11898680	5720	5720	5720	5720	0
539	20241008	110000	11898680	5720	5720	5720	5720	0
540	20241008	105900	11898680	5720	5720	5720	5720	0
541	20241008	105800	11898680	5720	5720	5720	5720	0
542	20241008	105700	11898680	5720	5720	5720	5720	0
543	20241008	105600	11898680	5720	5720	5720	5720	0
544	20241008	105500	11898680	5720	5720	5720	5720	0
545	20241008	105400	11898680	5720	5720	5720	5720	30
546	20241008	105300	11727080	5720	5720	5720	5720	0
547	20241008	105200	11727080	5720	5720	5720	5720	8
548	20241008	105100	11681320	5720	5720	5720	5720	0
549	20241008	105000	11681320	5720	5720	5720	5720	0
550	20241008	104900	11681320	5720	5720	5720	5720	0
551	20241008	104800	11681320	5720	5720	5720	5720	0
552	20241008	104700	11681320	5720	5720	5720	5720	0
553	20241008	104600	11681320	5720	5720	5720	5720	1
554	20241008	104500	11675600	5720	5720	5720	5720	0
555	20241008	104400	11675600	5720	5720	5720	5720	0
556	20241008	104300	11675600	5720	5720	5720	5720	0
557	20241008	104200	11675600	5720	5720	5720	5720	0
558	20241008	104100	11675600	5720	5700	5720	5700	9
559	20241008	104000	11624160	5700	5700	5700	5700	0
560	20241008	103900	11624160	5700	5700	5700	5700	0
561	20241008	103800	11624160	5700	5700	5700	5700	0
562	20241008	103700	11624160	5700	5700	5700	5700	0
563	20241008	103600	11624160	5700	5700	5700	5700	0
564	20241008	103500	11624160	5700	5700	5700	5700	0
565	20241008	103400	11624160	5700	5700	5700	5700	0
566	20241008	103300	11624160	5700	5700	5700	5700	0
567	20241008	103200	11624160	5700	5700	5700	5700	0
568	20241008	103100	11624160	5700	5700	5700	5700	0
569	20241008	103000	11624160	5700	5700	5700	5700	0
570	20241008	102900	11624160	5700	5700	5700	5700	0
571	20241008	102800	11624160	5700	5700	5700	5700	0
572	20241008	102700	11624160	5700	5700	5700	5700	0
573	20241008	102600	11624160	5700	5700	5700	5700	0
574	20241008	102500	11624160	5700	5700	5700	5700	17
575	20241008	102400	11527260	5720	5720	5720	5720	29
576	20241008	102300	11361380	5710	5710	5710	5710	0
577	20241008	102200	11361380	5710	5710	5710	5710	0
578	20241008	102100	11361380	5710	5710	5710	5710	0
579	20241008	102000	11361380	5710	5710	5710	5710	0
580	20241008	101900	11361380	5710	5710	5710	5710	0
581	20241008	101800	11361380	5710	5710	5710	5710	45
582	20241008	101700	11104430	5700	5700	5700	5700	10
583	20241008	101600	11047430	5700	5700	5700	5700	0
584	20241008	101500	11047430	5700	5700	5700	5700	0
585	20241008	101400	11047430	5700	5700	5700	5700	0
586	20241008	101300	11047430	5700	5700	5700	5700	0
587	20241008	101200	11047430	5700	5700	5700	5700	0
588	20241008	101100	11047430	5700	5700	5700	5700	0
589	20241008	101000	11047430	5700	5700	5700	5700	0
590	20241008	100900	11047430	5700	5700	5700	5700	0
591	20241008	100800	11047430	5700	5700	5700	5700	0
592	20241008	100700	11047430	5700	5700	5700	5700	100
593	20241008	100600	10477430	5700	5700	5700	5700	0
594	20241008	100500	10477430	5700	5700	5700	5700	0
595	20241008	100400	10477430	5700	5700	5700	5700	125
596	20241008	100300	9764930	5700	5700	5700	5700	0
597	20241008	100200	9764930	5700	5700	5700	5700	0
598	20241008	100100	9764930	5700	5700	5700	5700	6
599	20241008	100000	9730730	5700	5700	5700	5700	28
600	20241008	095900	9571130	5700	5700	5700	5700	0
601	20241008	095800	9571130	5700	5700	5700	5700	0
602	20241008	095700	9571130	5700	5700	5700	5700	0
603	20241008	095600	9571130	5700	5700	5700	5700	0
604	20241008	095500	9571130	5700	5700	5700	5700	0
605	20241008	095400	9571130	5700	5700	5700	5700	25
606	20241008	095300	9428630	5700	5700	5700	5700	0
607	20241008	095200	9428630	5700	5700	5700	5700	0
608	20241008	095100	9428630	5700	5700	5700	5700	0
609	20241008	095000	9428630	5700	5700	5700	5700	0
610	20241008	094900	9428630	5700	5700	5700	5700	177
611	20241008	094800	8419730	5700	5700	5700	5700	0
612	20241008	094700	8419730	5700	5700	5700	5700	69
613	20241008	094600	8026430	5710	5710	5710	5710	1
614	20241008	094500	8020720	5700	5700	5700	5700	0
615	20241008	094400	8020720	5700	5700	5700	5700	0
616	20241008	094300	8020720	5700	5700	5700	5700	0
617	20241008	094200	8020720	5700	5700	5700	5700	1
618	20241008	094100	8015020	5720	5720	5720	5720	0
619	20241008	094000	8015020	5720	5720	5720	5720	0
620	20241008	093900	8015020	5720	5720	5720	5720	70
621	20241008	093800	7614620	5720	5720	5720	5720	0
622	20241008	093700	7614620	5720	5720	5720	5720	0
623	20241008	093600	7614620	5720	5720	5720	5720	1
624	20241008	093500	7608900	5700	5700	5700	5700	0
625	20241008	093400	7608900	5700	5700	5700	5700	0
626	20241008	093300	7608900	5700	5700	5700	5700	70
627	20241008	093200	7209900	5700	5700	5700	5700	0
628	20241008	093100	7209900	5700	5700	5700	5700	150
629	20241008	093000	6354900	5700	5700	5700	5700	0
630	20241008	092900	6354900	5700	5700	5700	5700	0
631	20241008	092800	6354900	5700	5700	5700	5700	0
632	20241008	092700	6354900	5700	5710	5710	5700	200
633	20241008	092600	5214070	5720	5720	5720	5720	0
634	20241008	092500	5214070	5720	5720	5720	5720	0
635	20241008	092400	5214070	5720	5720	5720	5720	0
636	20241008	092300	5214070	5720	5720	5720	5720	0
637	20241008	092200	5214070	5720	5720	5720	5720	160
638	20241008	092100	4298870	5730	5730	5730	5730	0
639	20241008	092000	4298870	5730	5730	5730	5730	7
640	20241008	091900	4258760	5730	5730	5730	5730	20
641	20241008	091800	4144160	5740	5740	5740	5740	7
642	20241008	091700	4103980	5740	5740	5740	5740	100
643	20241008	091600	3529980	5740	5740	5740	5740	0
644	20241008	091500	3529980	5740	5740	5740	5740	0
645	20241008	091400	3529980	5740	5740	5740	5740	0
646	20241008	091300	3529980	5740	5740	5740	5740	13
647	20241008	091200	3455360	5740	5740	5740	5740	17
648	20241008	091100	3357780	5730	5730	5730	5730	521
649	20241008	091000	372450	5730	5730	5730	5730	0
650	20241008	090900	372450	5730	5730	5730	5730	0
651	20241008	090800	372450	5730	5730	5730	5730	0
652	20241008	090700	372450	5730	5730	5730	5730	0
653	20241008	090600	372450	5730	5730	5730	5730	0
654	20241008	090500	372450	5730	5730	5730	5730	1
655	20241008	090400	366720	5730	5730	5730	5730	0
656	20241008	090300	366720	5730	5730	5730	5730	0
657	20241008	090200	366720	5730	5730	5730	5730	0
658	20241008	090100	366720	5730	5730	5730	5730	0
659	20241008	090000	366720	5730	5730	5730	5730	64