KissMeData/098120/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200700	97271170	5560	5560	5560	5560	463
3	20241016	200600	97271170	5560	5560	5560	5560	0
4	20241016	200500	97271170	5560	5560	5560	5560	0
5	20241016	200400	97271170	5560	5560	5560	5560	0
6	20241016	200300	97271170	5560	5560	5560	5560	0
7	20241016	200200	97271170	5560	5560	5560	5560	0
8	20241016	200100	97271170	5560	5560	5560	5560	0
9	20241016	200000	97271170	5560	5560	5560	5560	0
10	20241016	195900	97271170	5560	5560	5560	5560	0
11	20241016	195800	97271170	5560	5560	5560	5560	0
12	20241016	195700	97271170	5560	5560	5560	5560	0
13	20241016	195600	97271170	5560	5560	5560	5560	0
14	20241016	195500	97271170	5560	5560	5560	5560	0
15	20241016	195400	97271170	5560	5560	5560	5560	0
16	20241016	195300	97271170	5560	5560	5560	5560	0
17	20241016	195200	97271170	5560	5560	5560	5560	0
18	20241016	195100	97271170	5560	5560	5560	5560	0
19	20241016	195000	97271170	5560	5560	5560	5560	0
20	20241016	194900	97271170	5560	5560	5560	5560	0
21	20241016	194800	97271170	5560	5560	5560	5560	0
22	20241016	194700	97271170	5560	5560	5560	5560	0
23	20241016	194600	97271170	5560	5560	5560	5560	0
24	20241016	194500	97271170	5560	5560	5560	5560	0
25	20241016	194400	97271170	5560	5560	5560	5560	0
26	20241016	194300	97271170	5560	5560	5560	5560	0
27	20241016	194200	97271170	5560	5560	5560	5560	0
28	20241016	194100	97271170	5560	5560	5560	5560	0
29	20241016	194000	97271170	5560	5560	5560	5560	0
30	20241016	193900	97271170	5560	5560	5560	5560	0
31	20241016	193800	97271170	5560	5560	5560	5560	0
32	20241016	193700	97271170	5560	5560	5560	5560	463
33	20241016	193600	97271170	5560	5560	5560	5560	0
34	20241016	193500	97271170	5560	5560	5560	5560	0
35	20241016	193400	97271170	5560	5560	5560	5560	0
36	20241016	193300	97271170	5560	5560	5560	5560	0
37	20241016	193200	97271170	5560	5560	5560	5560	0
38	20241016	193100	97271170	5560	5560	5560	5560	0
39	20241016	193000	97271170	5560	5560	5560	5560	0
40	20241016	192900	97271170	5560	5560	5560	5560	0
41	20241016	192800	97271170	5560	5560	5560	5560	0
42	20241016	192700	97271170	5560	5560	5560	5560	0
43	20241016	192600	97271170	5560	5560	5560	5560	0
44	20241016	192500	97271170	5560	5560	5560	5560	0
45	20241016	192400	97271170	5560	5560	5560	5560	0
46	20241016	192300	97271170	5560	5560	5560	5560	0
47	20241016	192200	97271170	5560	5560	5560	5560	0
48	20241016	192100	97271170	5560	5560	5560	5560	0
49	20241016	192000	97271170	5560	5560	5560	5560	0
50	20241016	191900	97271170	5560	5560	5560	5560	0
51	20241016	191800	97271170	5560	5560	5560	5560	0
52	20241016	191700	97271170	5560	5560	5560	5560	0
53	20241016	191600	97271170	5560	5560	5560	5560	0
54	20241016	191500	97271170	5560	5560	5560	5560	0
55	20241016	191400	97271170	5560	5560	5560	5560	0
56	20241016	191300	97271170	5560	5560	5560	5560	0
57	20241016	191200	97271170	5560	5560	5560	5560	0
58	20241016	191100	97271170	5560	5560	5560	5560	0
59	20241016	191000	97271170	5560	5560	5560	5560	0
60	20241016	190900	97271170	5560	5560	5560	5560	0
61	20241016	190800	97271170	5560	5560	5560	5560	0
62	20241016	190700	97271170	5560	5560	5560	5560	463
63	20241016	190600	97271170	5560	5560	5560	5560	0
64	20241016	190500	97271170	5560	5560	5560	5560	0
65	20241016	190400	97271170	5560	5560	5560	5560	0
66	20241016	190300	97271170	5560	5560	5560	5560	0
67	20241016	190200	97271170	5560	5560	5560	5560	0
68	20241016	190100	97271170	5560	5560	5560	5560	0
69	20241016	190000	97271170	5560	5560	5560	5560	0
70	20241016	185900	97271170	5560	5560	5560	5560	0
71	20241016	185800	97271170	5560	5560	5560	5560	0
72	20241016	185700	97271170	5560	5560	5560	5560	0
73	20241016	185600	97271170	5560	5560	5560	5560	0
74	20241016	185500	97271170	5560	5560	5560	5560	0
75	20241016	185400	97271170	5560	5560	5560	5560	0
76	20241016	185300	97271170	5560	5560	5560	5560	0
77	20241016	185200	97271170	5560	5560	5560	5560	0
78	20241016	185100	97271170	5560	5560	5560	5560	0
79	20241016	185000	97271170	5560	5560	5560	5560	0
80	20241016	184900	97271170	5560	5560	5560	5560	0
81	20241016	184800	97271170	5560	5560	5560	5560	0
82	20241016	184700	97271170	5560	5560	5560	5560	0
83	20241016	184600	97271170	5560	5560	5560	5560	0
84	20241016	184500	97271170	5560	5560	5560	5560	0
85	20241016	184400	97271170	5560	5560	5560	5560	0
86	20241016	184300	97271170	5560	5560	5560	5560	0
87	20241016	184200	97271170	5560	5560	5560	5560	0
88	20241016	184100	97271170	5560	5560	5560	5560	0
89	20241016	184000	97271170	5560	5560	5560	5560	0
90	20241016	183900	97271170	5560	5560	5560	5560	0
91	20241016	183800	97271170	5560	5560	5560	5560	0
92	20241016	183700	97271170	5560	5560	5560	5560	463
93	20241016	183600	97271170	5560	5560	5560	5560	0
94	20241016	183500	97271170	5560	5560	5560	5560	0
95	20241016	183400	97271170	5560	5560	5560	5560	0
96	20241016	183300	97271170	5560	5560	5560	5560	0
97	20241016	183200	97271170	5560	5560	5560	5560	0
98	20241016	183100	97271170	5560	5560	5560	5560	0
99	20241016	183000	97271170	5560	5560	5560	5560	0
100	20241016	182900	97271170	5560	5560	5560	5560	0
101	20241016	182800	97271170	5560	5560	5560	5560	0
102	20241016	182700	97271170	5560	5560	5560	5560	0
103	20241016	182600	97271170	5560	5560	5560	5560	0
104	20241016	182500	97271170	5560	5560	5560	5560	0
105	20241016	182400	97271170	5560	5560	5560	5560	0
106	20241016	182300	97271170	5560	5560	5560	5560	0
107	20241016	182200	97271170	5560	5560	5560	5560	0
108	20241016	182100	97271170	5560	5560	5560	5560	0
109	20241016	182000	97271170	5560	5560	5560	5560	0
110	20241016	181900	97271170	5560	5560	5560	5560	0
111	20241016	181800	97271170	5560	5560	5560	5560	0
112	20241016	181700	97271170	5560	5560	5560	5560	0
113	20241016	181600	97271170	5560	5560	5560	5560	0
114	20241016	181500	97271170	5560	5560	5560	5560	0
115	20241016	181400	97271170	5560	5560	5560	5560	0
116	20241016	181300	97271170	5560	5560	5560	5560	0
117	20241016	181200	97271170	5560	5560	5560	5560	0
118	20241016	181100	97271170	5560	5560	5560	5560	0
119	20241016	181000	97271170	5560	5560	5560	5560	0
120	20241016	180900	97271170	5560	5560	5560	5560	0
121	20241016	180800	97271170	5560	5560	5560	5560	0
122	20241016	180700	97271170	5560	5560	5560	5560	463
123	20241016	180600	97271170	5560	5560	5560	5560	0
124	20241016	180500	97271170	5560	5560	5560	5560	0
125	20241016	180400	97271170	5560	5560	5560	5560	0
126	20241016	180300	97271170	5560	5560	5560	5560	0
127	20241016	180200	97271170	5560	5560	5560	5560	0
128	20241016	180100	97271170	5560	5560	5560	5560	0
129	20241016	180000	97271170	5560	5560	5560	5560	0
130	20241016	175900	97271170	5560	5560	5560	5560	0
131	20241016	175800	97271170	5560	5560	5560	5560	0
132	20241016	175700	97271170	5560	5560	5560	5560	0
133	20241016	175600	97271170	5560	5560	5560	5560	0
134	20241016	175500	97271170	5560	5560	5560	5560	0
135	20241016	175400	97271170	5560	5560	5560	5560	0
136	20241016	175300	97271170	5560	5560	5560	5560	0
137	20241016	175200	97271170	5560	5560	5560	5560	0
138	20241016	175100	97271170	5560	5560	5560	5560	0
139	20241016	175000	97271170	5560	5560	5560	5560	0
140	20241016	174900	97271170	5560	5560	5560	5560	0
141	20241016	174800	97271170	5560	5560	5560	5560	0
142	20241016	174700	97271170	5560	5560	5560	5560	0
143	20241016	174600	97271170	5560	5560	5560	5560	0
144	20241016	174500	97271170	5560	5560	5560	5560	0
145	20241016	174400	97271170	5560	5560	5560	5560	0
146	20241016	174300	97271170	5560	5560	5560	5560	0
147	20241016	174200	97271170	5560	5560	5560	5560	0
148	20241016	174100	97271170	5560	5560	5560	5560	0
149	20241016	174000	97271170	5560	5560	5560	5560	0
150	20241016	173900	97271170	5560	5560	5560	5560	0
151	20241016	173800	97271170	5560	5560	5560	5560	0
152	20241016	173700	97271170	5560	5560	5560	5560	463
153	20241016	173600	97271170	5560	5560	5560	5560	0
154	20241016	173500	97271170	5560	5560	5560	5560	0
155	20241016	173400	97271170	5560	5560	5560	5560	0
156	20241016	173300	97271170	5560	5560	5560	5560	0
157	20241016	173200	97271170	5560	5560	5560	5560	0
158	20241016	173100	97271170	5560	5560	5560	5560	0
159	20241016	173000	97271170	5560	5560	5560	5560	0
160	20241016	172900	97271170	5560	5560	5560	5560	0
161	20241016	172800	97271170	5560	5560	5560	5560	0
162	20241016	172700	97271170	5560	5560	5560	5560	0
163	20241016	172600	97271170	5560	5560	5560	5560	0
164	20241016	172500	97271170	5560	5560	5560	5560	0
165	20241016	172400	97271170	5560	5560	5560	5560	0
166	20241016	172300	97271170	5560	5560	5560	5560	0
167	20241016	172200	97271170	5560	5560	5560	5560	0
168	20241016	172100	97271170	5560	5560	5560	5560	0
169	20241016	172000	97271170	5560	5560	5560	5560	0
170	20241016	171900	97271170	5560	5560	5560	5560	0
171	20241016	171800	97271170	5560	5560	5560	5560	0
172	20241016	171700	97271170	5560	5560	5560	5560	0
173	20241016	171600	97271170	5560	5560	5560	5560	0
174	20241016	171500	97271170	5560	5560	5560	5560	0
175	20241016	171400	97271170	5560	5560	5560	5560	0
176	20241016	171300	97271170	5560	5560	5560	5560	0
177	20241016	171200	97271170	5560	5560	5560	5560	0
178	20241016	171100	97271170	5560	5560	5560	5560	0
179	20241016	171000	97271170	5560	5560	5560	5560	0
180	20241016	170900	97271170	5560	5560	5560	5560	0
181	20241016	170800	97271170	5560	5560	5560	5560	0
182	20241016	170700	97271170	5560	5560	5560	5560	463
183	20241016	170600	97271170	5560	5560	5560	5560	0
184	20241016	170500	97271170	5560	5560	5560	5560	0
185	20241016	170400	97271170	5560	5560	5560	5560	0
186	20241016	170300	97271170	5560	5560	5560	5560	0
187	20241016	170200	97271170	5560	5560	5560	5560	0
188	20241016	170100	97271170	5560	5560	5560	5560	0
189	20241016	170000	97271170	5560	5560	5560	5560	0
190	20241016	165900	97271170	5560	5560	5560	5560	0
191	20241016	165800	97271170	5560	5560	5560	5560	0
192	20241016	165700	97271170	5560	5560	5560	5560	0
193	20241016	165600	97271170	5560	5560	5560	5560	0
194	20241016	165500	97271170	5560	5560	5560	5560	0
195	20241016	165400	97271170	5560	5560	5560	5560	0
196	20241016	165300	97271170	5560	5560	5560	5560	0
197	20241016	165200	97271170	5560	5560	5560	5560	0
198	20241016	165100	97271170	5560	5560	5560	5560	0
199	20241016	165000	97271170	5560	5560	5560	5560	0
200	20241016	164900	97271170	5560	5560	5560	5560	0
201	20241016	164800	97271170	5560	5560	5560	5560	0
202	20241016	164700	97271170	5560	5560	5560	5560	0
203	20241016	164600	97271170	5560	5560	5560	5560	0
204	20241016	164500	97271170	5560	5560	5560	5560	0
205	20241016	164400	97271170	5560	5560	5560	5560	0
206	20241016	164300	97271170	5560	5560	5560	5560	0
207	20241016	164200	97271170	5560	5560	5560	5560	0
208	20241016	164100	97271170	5560	5560	5560	5560	0
209	20241016	164000	97271170	5560	5560	5560	5560	0
210	20241016	163900	97271170	5560	5560	5560	5560	0
211	20241016	163800	97271170	5560	5560	5560	5560	0
212	20241016	163700	97271170	5560	5560	5560	5560	463
213	20241016	163600	97271170	5560	5560	5560	5560	0
214	20241016	163500	97271170	5560	5560	5560	5560	0
215	20241016	163400	97271170	5560	5560	5560	5560	0
216	20241016	163300	97271170	5560	5560	5560	5560	0
217	20241016	163200	97271170	5560	5560	5560	5560	0
218	20241016	163100	97271170	5560	5560	5560	5560	0
219	20241016	163000	97271170	5560	5560	5560	5560	0
220	20241016	162900	97271170	5560	5560	5560	5560	0
221	20241016	162800	97271170	5560	5560	5560	5560	0
222	20241016	162700	97271170	5560	5560	5560	5560	0
223	20241016	162600	97271170	5560	5560	5560	5560	0
224	20241016	162500	97271170	5560	5560	5560	5560	0
225	20241016	162400	97271170	5560	5560	5560	5560	0
226	20241016	162300	97271170	5560	5560	5560	5560	0
227	20241016	162200	97271170	5560	5560	5560	5560	0
228	20241016	162100	97271170	5560	5560	5560	5560	0
229	20241016	162000	97271170	5560	5560	5560	5560	0
230	20241016	161900	97271170	5560	5560	5560	5560	0
231	20241016	161800	97271170	5560	5560	5560	5560	0
232	20241016	161700	97271170	5560	5560	5560	5560	0
233	20241016	161600	97271170	5560	5560	5560	5560	0
234	20241016	161500	97271170	5560	5560	5560	5560	0
235	20241016	161400	97271170	5560	5560	5560	5560	0
236	20241016	161300	97271170	5560	5560	5560	5560	0
237	20241016	161200	97271170	5560	5560	5560	5560	0
238	20241016	161100	97271170	5560	5560	5560	5560	0
239	20241016	161000	97271170	5560	5560	5560	5560	0
240	20241016	160900	97271170	5560	5560	5560	5560	0
241	20241016	160800	97271170	5560	5560	5560	5560	0
242	20241016	160700	97271170	5560	5560	5560	5560	463
243	20241016	160600	97271170	5560	5560	5560	5560	0
244	20241016	160500	97271170	5560	5560	5560	5560	0
245	20241016	160400	97271170	5560	5560	5560	5560	0
246	20241016	160300	97271170	5560	5560	5560	5560	0
247	20241016	160200	97271170	5560	5560	5560	5560	0
248	20241016	160100	97271170	5560	5560	5560	5560	0
249	20241016	160000	97271170	5560	5560	5560	5560	0
250	20241016	155900	97271170	5560	5560	5560	5560	0
251	20241016	155800	97271170	5560	5560	5560	5560	0
252	20241016	155700	97271170	5560	5560	5560	5560	0
253	20241016	155600	97271170	5560	5560	5560	5560	0
254	20241016	155500	97271170	5560	5560	5560	5560	0
255	20241016	155400	97271170	5560	5560	5560	5560	0
256	20241016	155300	97271170	5560	5560	5560	5560	0
257	20241016	155200	97271170	5560	5560	5560	5560	0
258	20241016	155100	97271170	5560	5560	5560	5560	0
259	20241016	155000	97271170	5560	5560	5560	5560	0
260	20241016	154900	97271170	5560	5560	5560	5560	0
261	20241016	154800	97271170	5560	5560	5560	5560	0
262	20241016	154700	97271170	5560	5560	5560	5560	0
263	20241016	154600	97271170	5560	5560	5560	5560	0
264	20241016	154500	97271170	5560	5560	5560	5560	0
265	20241016	154400	97271170	5560	5560	5560	5560	0
266	20241016	154300	97271170	5560	5560	5560	5560	0
267	20241016	154200	97271170	5560	5560	5560	5560	0
268	20241016	154100	97271170	5560	5560	5560	5560	0
269	20241016	154000	97271170	5560	5560	5560	5560	0
270	20241016	153900	97271170	5560	5560	5560	5560	0
271	20241016	153800	97271170	5560	5560	5560	5560	0
272	20241016	153700	97271170	5560	5560	5560	5560	463
273	20241016	153600	97271170	5560	5560	5560	5560	0
274	20241016	153500	97271170	5560	5560	5560	5560	0
275	20241016	153400	97271170	5560	5560	5560	5560	0
276	20241016	153300	97271170	5560	5560	5560	5560	0
277	20241016	153200	97271170	5560	5560	5560	5560	0
278	20241016	153100	97271170	5560	5560	5560	5560	0
279	20241016	153000	97271170	5560	5560	5560	5560	463
280	20241016	152900	94696890	5570	5570	5570	5570	0
281	20241016	152800	94696890	5570	5570	5570	5570	0
282	20241016	152700	94696890	5570	5570	5570	5570	0
283	20241016	152600	94696890	5570	5570	5570	5570	0
284	20241016	152500	94696890	5570	5570	5570	5570	0
285	20241016	152400	94696890	5570	5570	5570	5570	0
286	20241016	152300	94696890	5570	5570	5570	5570	0
287	20241016	152200	94696890	5570	5570	5570	5570	0
288	20241016	152100	94696890	5570	5570	5570	5570	0
289	20241016	152000	94696890	5570	5570	5570	5570	0
290	20241016	151900	94696890	5570	5570	5570	5570	0
291	20241016	151800	94696890	5570	5570	5570	5570	0
292	20241016	151700	94696890	5570	5570	5570	5570	0
293	20241016	151600	94696890	5570	5570	5570	5570	0
294	20241016	151500	94696890	5570	5570	5570	5570	0
295	20241016	151400	94696890	5570	5570	5570	5570	9
296	20241016	151300	94646760	5570	5560	5570	5540	787
297	20241016	151200	90280300	5550	5550	5550	5550	245
298	20241016	151100	88920550	5570	5570	5570	5570	0
299	20241016	151000	88920550	5570	5570	5570	5570	0
300	20241016	150900	88920550	5570	5570	5570	5570	0
301	20241016	150800	88920550	5570	5570	5570	5570	0
302	20241016	150700	88920550	5570	5570	5570	5570	0
303	20241016	150600	88920550	5570	5560	5570	5560	15
304	20241016	150500	88837130	5560	5560	5560	5560	38
305	20241016	150400	88625850	5560	5560	5560	5560	0
306	20241016	150300	88625850	5560	5560	5560	5560	0
307	20241016	150200	88625850	5560	5560	5560	5560	4
308	20241016	150100	88603610	5550	5550	5550	5550	0
309	20241016	150000	88603610	5550	5550	5550	5550	60
310	20241016	145900	88270610	5570	5570	5570	5570	0
311	20241016	145800	88270610	5570	5560	5570	5560	55
312	20241016	145700	87964770	5560	5560	5560	5560	0
313	20241016	145600	87964770	5560	5570	5570	5560	10
314	20241016	145500	87909120	5570	5570	5570	5570	0
315	20241016	145400	87909120	5570	5570	5570	5570	0
316	20241016	145300	87909120	5570	5570	5570	5570	10
317	20241016	145200	87853420	5570	5570	5570	5570	0
318	20241016	145100	87853420	5570	5570	5570	5570	0
319	20241016	145000	87853420	5570	5570	5570	5570	0
320	20241016	144900	87853420	5570	5570	5570	5570	0
321	20241016	144800	87853420	5570	5570	5570	5570	0
322	20241016	144700	87853420	5570	5570	5570	5570	0
323	20241016	144600	87853420	5570	5570	5570	5570	0
324	20241016	144500	87853420	5570	5570	5570	5570	93
325	20241016	144400	87335410	5600	5600	5600	5600	0
326	20241016	144300	87335410	5600	5600	5600	5600	0
327	20241016	144200	87335410	5600	5600	5600	5600	0
328	20241016	144100	87335410	5600	5600	5600	5600	0
329	20241016	144000	87335410	5600	5600	5600	5600	0
330	20241016	143900	87335410	5600	5600	5600	5600	0
331	20241016	143800	87335410	5600	5550	5600	5540	677
332	20241016	143700	83578120	5550	5550	5550	5550	0
333	20241016	143600	83578120	5550	5550	5550	5550	0
334	20241016	143500	83578120	5550	5550	5550	5550	0
335	20241016	143400	83578120	5550	5550	5550	5550	1
336	20241016	143300	83572570	5600	5590	5600	5590	150
337	20241016	143200	82734050	5600	5600	5600	5600	0
338	20241016	143100	82734050	5600	5600	5600	5600	0
339	20241016	143000	82734050	5600	5600	5600	5600	0
340	20241016	142900	82734050	5600	5600	5600	5600	0
341	20241016	142800	82734050	5600	5600	5600	5600	0
342	20241016	142700	82734050	5600	5600	5600	5600	0
343	20241016	142600	82734050	5600	5600	5600	5600	0
344	20241016	142500	82734050	5600	5600	5600	5600	0
345	20241016	142400	82734050	5600	5600	5600	5600	0
346	20241016	142300	82734050	5600	5600	5600	5600	0
347	20241016	142200	82734050	5600	5600	5600	5600	0
348	20241016	142100	82734050	5600	5600	5600	5600	0
349	20241016	142000	82734050	5600	5600	5600	5600	0
350	20241016	141900	82734050	5600	5600	5600	5600	0
351	20241016	141800	82734050	5600	5600	5600	5600	0
352	20241016	141700	82734050	5600	5600	5600	5600	0
353	20241016	141600	82734050	5600	5570	5600	5570	111
354	20241016	141500	82114390	5540	5540	5540	5540	0
355	20241016	141400	82114390	5540	5540	5540	5540	48
356	20241016	141300	81848470	5580	5570	5580	5570	64
357	20241016	141200	81491950	5570	5550	5570	5550	30
358	20241016	141100	81325410	5540	5540	5540	5540	0
359	20241016	141000	81325410	5540	5540	5540	5540	0
360	20241016	140900	81325410	5540	5540	5540	5540	20
361	20241016	140800	81214610	5540	5550	5550	5540	3
362	20241016	140700	81197970	5550	5560	5560	5550	156
363	20241016	140600	80332120	5570	5570	5570	5570	0
364	20241016	140500	80332120	5570	5570	5570	5570	0
365	20241016	140400	80332120	5570	5570	5570	5570	0
366	20241016	140300	80332120	5570	5570	5570	5570	22
367	20241016	140200	80209580	5570	5570	5570	5570	0
368	20241016	140100	80209580	5570	5570	5570	5570	0
369	20241016	140000	80209580	5570	5570	5570	5570	0
370	20241016	135900	80209580	5570	5570	5570	5570	0
371	20241016	135800	80209580	5570	5570	5570	5570	0
372	20241016	135700	80209580	5570	5570	5570	5570	0
373	20241016	135600	80209580	5570	5570	5570	5570	0
374	20241016	135500	80209580	5570	5570	5570	5570	0
375	20241016	135400	80209580	5570	5570	5570	5570	0
376	20241016	135300	80209580	5570	5570	5570	5570	0
377	20241016	135200	80209580	5570	5570	5570	5570	0
378	20241016	135100	80209580	5570	5570	5570	5570	0
379	20241016	135000	80209580	5570	5570	5570	5570	1
380	20241016	134900	80204010	5570	5570	5570	5570	91
381	20241016	134800	79697140	5570	5570	5570	5570	0
382	20241016	134700	79697140	5570	5570	5570	5570	1
383	20241016	134600	79691570	5580	5570	5580	5570	34
384	20241016	134500	79502150	5570	5570	5570	5570	0
385	20241016	134400	79502150	5570	5570	5570	5570	0
386	20241016	134300	79502150	5570	5570	5570	5570	25
387	20241016	134200	79362900	5570	5570	5570	5570	0
388	20241016	134100	79362900	5570	5570	5570	5570	0
389	20241016	134000	79362900	5570	5570	5570	5570	224
390	20241016	133900	78115220	5570	5570	5570	5570	0
391	20241016	133800	78115220	5570	5570	5570	5570	0
392	20241016	133700	78115220	5570	5570	5570	5570	8
393	20241016	133600	78070660	5540	5540	5540	5540	0
394	20241016	133500	78070660	5540	5580	5580	5540	2
395	20241016	133400	78059540	5590	5590	5590	5590	0
396	20241016	133300	78059540	5590	5590	5590	5590	8
397	20241016	133200	78014820	5590	5570	5590	5570	191
398	20241016	133100	76950330	5570	5570	5570	5570	0
399	20241016	133000	76950330	5570	5570	5570	5570	0
400	20241016	132900	76950330	5570	5570	5570	5570	0
401	20241016	132800	76950330	5570	5570	5570	5570	0
402	20241016	132700	76950330	5570	5570	5570	5530	8
403	20241016	132600	76905870	5570	5570	5570	5570	0
404	20241016	132500	76905870	5570	5570	5570	5570	0
405	20241016	132400	76905870	5570	5570	5570	5530	10
406	20241016	132300	76850210	5580	5580	5580	5580	2
407	20241016	132200	76839050	5540	5540	5540	5540	878
408	20241016	132100	71974930	5540	5540	5540	5530	114
409	20241016	132000	71343380	5540	5550	5550	5540	313
410	20241016	131900	69609340	5550	5550	5550	5550	529
411	20241016	131800	66673390	5550	5550	5550	5550	0
412	20241016	131700	66673390	5550	5550	5550	5550	0
413	20241016	131600	66673390	5550	5560	5560	5550	116
414	20241016	131500	66028470	5570	5580	5580	5570	36
415	20241016	131400	65827830	5580	5580	5580	5580	0
416	20241016	131300	65827830	5580	5580	5580	5580	0
417	20241016	131200	65827830	5580	5580	5580	5580	0
418	20241016	131100	65827830	5580	5580	5580	5580	0
419	20241016	131000	65827830	5580	5580	5580	5580	0
420	20241016	130900	65827830	5580	5580	5580	5580	0
421	20241016	130800	65827830	5580	5580	5580	5580	0
422	20241016	130700	65827830	5580	5580	5580	5580	100
423	20241016	130600	65269830	5610	5610	5610	5610	0
424	20241016	130500	65269830	5610	5610	5610	5610	0
425	20241016	130400	65269830	5610	5610	5610	5610	0
426	20241016	130300	65269830	5610	5610	5610	5610	0
427	20241016	130200	65269830	5610	5580	5610	5580	47
428	20241016	130100	65007480	5570	5570	5570	5570	605
429	20241016	130000	61637630	5570	5570	5570	5570	0
430	20241016	125900	61637630	5570	5570	5570	5570	0
431	20241016	125800	61637630	5570	5570	5570	5570	0
432	20241016	125700	61637630	5570	5570	5570	5570	0
433	20241016	125600	61637630	5570	5570	5570	5570	0
434	20241016	125500	61637630	5570	5560	5570	5550	357
435	20241016	125400	59655520	5570	5570	5570	5570	0
436	20241016	125300	59655520	5570	5570	5570	5570	0
437	20241016	125200	59655520	5570	5570	5570	5570	1
438	20241016	125100	59649950	5570	5570	5570	5570	0
439	20241016	125000	59649950	5570	5570	5570	5570	0
440	20241016	124900	59649950	5570	5570	5570	5570	0
441	20241016	124800	59649950	5570	5570	5570	5570	0
442	20241016	124700	59649950	5570	5570	5570	5570	0
443	20241016	124600	59649950	5570	5570	5570	5570	66
444	20241016	124500	59282330	5570	5570	5570	5570	0
445	20241016	124400	59282330	5570	5570	5570	5570	110
446	20241016	124300	58669630	5590	5590	5590	5590	0
447	20241016	124200	58669630	5590	5590	5590	5590	0
448	20241016	124100	58669630	5590	5590	5590	5590	0
449	20241016	124000	58669630	5590	5590	5590	5590	5
450	20241016	123900	58641680	5580	5580	5580	5580	0
451	20241016	123800	58641680	5580	5580	5580	5580	0
452	20241016	123700	58641680	5580	5580	5580	5580	36
453	20241016	123600	58440800	5610	5610	5610	5610	0
454	20241016	123500	58440800	5610	5610	5610	5610	0
455	20241016	123400	58440800	5610	5610	5610	5610	0
456	20241016	123300	58440800	5610	5610	5610	5610	0
457	20241016	123200	58440800	5610	5610	5610	5610	0
458	20241016	123100	58440800	5610	5600	5610	5600	48
459	20241016	123000	58171900	5600	5600	5600	5600	0
460	20241016	122900	58171900	5600	5600	5600	5600	0
461	20241016	122800	58171900	5600	5600	5600	5600	0
462	20241016	122700	58171900	5600	5600	5600	5600	0
463	20241016	122600	58171900	5600	5600	5600	5600	0
464	20241016	122500	58171900	5600	5600	5600	5600	0
465	20241016	122400	58171900	5600	5600	5600	5600	0
466	20241016	122300	58171900	5600	5600	5600	5600	0
467	20241016	122200	58171900	5600	5600	5600	5600	0
468	20241016	122100	58171900	5600	5600	5600	5600	0
469	20241016	122000	58171900	5600	5600	5600	5600	0
470	20241016	121900	58171900	5600	5600	5600	5600	7
471	20241016	121800	58132700	5600	5600	5600	5600	0
472	20241016	121700	58132700	5600	5600	5600	5600	0
473	20241016	121600	58132700	5600	5600	5600	5600	5
474	20241016	121500	58104700	5610	5610	5610	5610	0
475	20241016	121400	58104700	5610	5610	5610	5610	0
476	20241016	121300	58104700	5610	5610	5610	5610	0
477	20241016	121200	58104700	5610	5610	5610	5610	0
478	20241016	121100	58104700	5610	5610	5610	5610	0
479	20241016	121000	58104700	5610	5610	5610	5610	0
480	20241016	120900	58104700	5610	5610	5610	5610	0
481	20241016	120800	58104700	5610	5610	5610	5610	0
482	20241016	120700	58104700	5610	5610	5610	5610	0
483	20241016	120600	58104700	5610	5610	5610	5610	0
484	20241016	120500	58104700	5610	5610	5610	5610	0
485	20241016	120400	58104700	5610	5610	5610	5610	0
486	20241016	120300	58104700	5610	5610	5610	5610	0
487	20241016	120200	58104700	5610	5590	5610	5590	45
488	20241016	120100	57852810	5590	5590	5590	5590	0
489	20241016	120000	57852810	5590	5590	5590	5590	0
490	20241016	115900	57852810	5590	5590	5590	5590	0
491	20241016	115800	57852810	5590	5590	5590	5590	1
492	20241016	115700	57847220	5590	5590	5590	5590	0
493	20241016	115600	57847220	5590	5590	5590	5590	0
494	20241016	115500	57847220	5590	5590	5590	5590	0
495	20241016	115400	57847220	5590	5590	5590	5590	0
496	20241016	115300	57847220	5590	5590	5590	5590	0
497	20241016	115200	57847220	5590	5590	5590	5590	5
498	20241016	115100	57819270	5590	5590	5590	5590	0
499	20241016	115000	57819270	5590	5590	5590	5590	0
500	20241016	114900	57819270	5590	5590	5590	5590	1
501	20241016	114800	57813680	5590	5590	5590	5590	0
502	20241016	114700	57813680	5590	5590	5590	5590	2
503	20241016	114600	57802500	5590	5590	5590	5590	0
504	20241016	114500	57802500	5590	5590	5590	5590	8
505	20241016	114400	57757780	5610	5610	5610	5610	0
506	20241016	114300	57757780	5610	5610	5610	5610	0
507	20241016	114200	57757780	5610	5610	5610	5610	0
508	20241016	114100	57757780	5610	5610	5610	5610	0
509	20241016	114000	57757780	5610	5610	5610	5610	0
510	20241016	113900	57757780	5610	5610	5610	5610	0
511	20241016	113800	57757780	5610	5610	5610	5610	0
512	20241016	113700	57757780	5610	5610	5610	5610	0
513	20241016	113600	57757780	5610	5610	5610	5610	0
514	20241016	113500	57757780	5610	5610	5610	5610	8
515	20241016	113400	57712900	5610	5590	5610	5590	8
516	20241016	113300	57668160	5590	5590	5590	5590	0
517	20241016	113200	57668160	5590	5580	5590	5580	250
518	20241016	113100	56271290	5580	5580	5580	5580	0
519	20241016	113000	56271290	5580	5580	5580	5580	0
520	20241016	112900	56271290	5580	5580	5580	5580	0
521	20241016	112800	56271290	5580	5580	5580	5580	0
522	20241016	112700	56271290	5580	5580	5580	5580	0
523	20241016	112600	56271290	5580	5580	5580	5580	0
524	20241016	112500	56271290	5580	5580	5580	5580	0
525	20241016	112400	56271290	5580	5580	5580	5580	50
526	20241016	112300	55992290	5570	5570	5570	5570	0
527	20241016	112200	55992290	5570	5570	5570	5570	25
528	20241016	112100	55853040	5570	5570	5570	5570	0
529	20241016	112000	55853040	5570	5570	5570	5570	6
530	20241016	111900	55819620	5570	5570	5570	5570	11
531	20241016	111800	55758350	5570	5570	5570	5570	0
532	20241016	111700	55758350	5570	5570	5570	5570	1
533	20241016	111600	55752780	5560	5560	5560	5560	19
534	20241016	111500	55647140	5570	5570	5570	5570	0
535	20241016	111400	55647140	5570	5570	5570	5570	0
536	20241016	111300	55647140	5570	5570	5570	5570	30
537	20241016	111200	55480040	5570	5570	5570	5570	20
538	20241016	111100	55368640	5560	5560	5560	5560	0
539	20241016	111000	55368640	5560	5560	5560	5560	5
540	20241016	110900	55340840	5560	5560	5560	5560	14
541	20241016	110800	55263000	5560	5560	5560	5560	15
542	20241016	110700	55179600	5570	5570	5570	5570	0
543	20241016	110600	55179600	5570	5570	5570	5570	0
544	20241016	110500	55179600	5570	5570	5570	5570	0
545	20241016	110400	55179600	5570	5570	5570	5570	0
546	20241016	110300	55179600	5570	5570	5570	5570	0
547	20241016	110200	55179600	5570	5570	5570	5570	0
548	20241016	110100	55179600	5570	5580	5580	5570	297
549	20241016	110000	53523350	5590	5590	5590	5590	0
550	20241016	105900	53523350	5590	5590	5590	5590	0
551	20241016	105800	53523350	5590	5590	5590	5590	0
552	20241016	105700	53523350	5590	5590	5590	5590	0
553	20241016	105600	53523350	5590	5590	5590	5590	0
554	20241016	105500	53523350	5590	5590	5590	5590	0
555	20241016	105400	53523350	5590	5590	5590	5590	0
556	20241016	105300	53523350	5590	5590	5590	5590	0
557	20241016	105200	53523350	5590	5590	5590	5590	0
558	20241016	105100	53523350	5590	5590	5590	5590	2
559	20241016	105000	53512170	5580	5580	5580	5580	0
560	20241016	104900	53512170	5580	5580	5580	5580	0
561	20241016	104800	53512170	5580	5580	5580	5580	178
562	20241016	104700	52518930	5590	5590	5590	5590	0
563	20241016	104600	52518930	5590	5590	5590	5590	0
564	20241016	104500	52518930	5590	5590	5590	5590	0
565	20241016	104400	52518930	5590	5590	5590	5590	0
566	20241016	104300	52518930	5590	5590	5590	5590	2
567	20241016	104200	52507750	5550	5560	5560	5550	200
568	20241016	104100	51397430	5590	5580	5590	5580	20
569	20241016	104000	51285730	5570	5570	5570	5570	319
570	20241016	103900	49508900	5570	5570	5570	5570	0
571	20241016	103800	49508900	5570	5570	5570	5570	0
572	20241016	103700	49508900	5570	5570	5570	5570	0
573	20241016	103600	49508900	5570	5570	5570	5570	20
574	20241016	103500	49397500	5570	5570	5570	5570	0
575	20241016	103400	49397500	5570	5570	5570	5570	0
576	20241016	103300	49397500	5570	5570	5570	5570	0
577	20241016	103200	49397500	5570	5570	5570	5570	3
578	20241016	103100	49380790	5560	5560	5560	5560	0
579	20241016	103000	49380790	5560	5570	5570	5560	342
580	20241016	102900	47477660	5570	5580	5580	5570	40
581	20241016	102800	47254470	5590	5590	5590	5590	0
582	20241016	102700	47254470	5590	5590	5590	5590	0
583	20241016	102600	47254470	5590	5590	5590	5590	1
584	20241016	102500	47248880	5590	5590	5590	5590	0
585	20241016	102400	47248880	5590	5590	5590	5590	3
586	20241016	102300	47232110	5590	5590	5590	5590	0
587	20241016	102200	47232110	5590	5590	5590	5590	0
588	20241016	102100	47232110	5590	5590	5590	5590	0
589	20241016	102000	47232110	5590	5590	5590	5590	0
590	20241016	101900	47232110	5590	5590	5590	5590	0
591	20241016	101800	47232110	5590	5590	5590	5590	0
592	20241016	101700	47232110	5590	5590	5590	5590	0
593	20241016	101600	47232110	5590	5590	5590	5590	1
594	20241016	101500	47226520	5600	5600	5600	5600	0
595	20241016	101400	47226520	5600	5600	5600	5600	1
596	20241016	101300	47220920	5620	5620	5620	5620	0
597	20241016	101200	47220920	5620	5620	5620	5620	0
598	20241016	101100	47220920	5620	5620	5620	5620	0
599	20241016	101000	47220920	5620	5620	5620	5620	0
600	20241016	100900	47220920	5620	5620	5620	5620	0
601	20241016	100800	47220920	5620	5620	5620	5620	0
602	20241016	100700	47220920	5620	5590	5620	5590	20
603	20241016	100600	47109090	5580	5580	5580	5580	0
604	20241016	100500	47109090	5580	5580	5580	5580	1
605	20241016	100400	47103510	5560	5560	5560	5560	0
606	20241016	100300	47103510	5560	5560	5560	5560	0
607	20241016	100200	47103510	5560	5560	5560	5560	0
608	20241016	100100	47103510	5560	5560	5560	5560	0
609	20241016	100000	47103510	5560	5560	5560	5560	281
610	20241016	095900	45541150	5570	5570	5570	5570	152
611	20241016	095800	44694510	5570	5570	5570	5570	0
612	20241016	095700	44694510	5570	5570	5570	5570	133
613	20241016	095600	43953700	5580	5580	5580	5580	0
614	20241016	095500	43953700	5580	5580	5580	5580	0
615	20241016	095400	43953700	5580	5580	5580	5580	6
616	20241016	095300	43920220	5580	5580	5580	5580	0
617	20241016	095200	43920220	5580	5600	5600	5580	1009
618	20241016	095100	38270000	5620	5620	5620	5620	0
619	20241016	095000	38270000	5620	5620	5620	5620	26
620	20241016	094900	38123880	5620	5600	5620	5600	10
621	20241016	094800	38067860	5570	5570	5570	5570	0
622	20241016	094700	38067860	5570	5600	5600	5570	4
623	20241016	094600	38045510	5610	5610	5610	5610	0
624	20241016	094500	38045510	5610	5610	5610	5610	5
625	20241016	094400	38017460	5620	5620	5620	5620	0
626	20241016	094300	38017460	5620	5600	5620	5600	3
627	20241016	094200	38000620	5620	5580	5620	5580	3
628	20241016	094100	37983800	5620	5610	5620	5610	43
629	20241016	094000	37742560	5610	5610	5610	5610	3
630	20241016	093900	37725730	5600	5600	5600	5600	0
631	20241016	093800	37725730	5600	5600	5600	5600	100
632	20241016	093700	37165730	5590	5590	5590	5590	5
633	20241016	093600	37137780	5590	5590	5590	5590	469
634	20241016	093500	34516070	5600	5600	5600	5600	0
635	20241016	093400	34516070	5600	5560	5600	5560	1790
636	20241016	093300	24563630	5560	5560	5560	5560	1
637	20241016	093200	24558070	5600	5590	5600	5590	68
638	20241016	093100	24177780	5550	5570	5570	5550	125
639	20241016	093000	23482130	5540	5540	5540	5540	0
640	20241016	092900	23482130	5540	5570	5570	5540	22
641	20241016	092800	23359820	5570	5570	5570	5570	9
642	20241016	092700	23309690	5550	5560	5560	5550	310
643	20241016	092600	21586100	5560	5560	5560	5560	125
644	20241016	092500	20891100	5560	5560	5560	5560	400
645	20241016	092400	18667100	5560	5560	5560	5560	0
646	20241016	092300	18667100	5560	5590	5590	5560	428
647	20241016	092200	16281360	5580	5580	5580	5580	100
648	20241016	092100	15723360	5570	5610	5620	5570	3
649	20241016	092000	15706560	5560	5570	5610	5560	57
650	20241016	091900	15388610	5560	5560	5560	5560	0
651	20241016	091800	15388610	5560	5550	5560	5550	120
652	20241016	091700	14722410	5550	5550	5550	5550	21
653	20241016	091600	14605860	5540	5540	5540	5540	1
654	20241016	091500	14600320	5560	5560	5560	5560	0
655	20241016	091400	14600320	5560	5550	5560	5550	13
656	20241016	091300	14528140	5550	5550	5550	5550	70
657	20241016	091200	14139640	5540	5540	5540	5540	2
658	20241016	091100	14128560	5550	5560	5560	5550	568
659	20241016	091000	10974560	5560	5560	5560	5560	126
660	20241016	090900	10274000	5560	5560	5560	5560	400
661	20241016	090800	8050000	5560	5600	5600	5560	423
662	20241016	090700	5696290	5590	5590	5590	5590	8
663	20241016	090600	5651570	5570	5570	5570	5570	0
664	20241016	090500	5651570	5570	5570	5570	5570	0
665	20241016	090400	5651570	5570	5590	5590	5570	248
666	20241016	090300	4269980	5600	5600	5600	5600	0
667	20241016	090200	4269980	5600	5600	5600	5600	334
668	20241016	090100	2399580	5600	5640	5640	5600	119
669	20241016	090000	1728920	5650	5690	5690	5650	304