KissMeData/098120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200700	179595170	5590	5590	5590	5590	682
3	20241017	200600	179595170	5590	5590	5590	5590	0
4	20241017	200500	179595170	5590	5590	5590	5590	0
5	20241017	200400	179595170	5590	5590	5590	5590	0
6	20241017	200300	179595170	5590	5590	5590	5590	0
7	20241017	200200	179595170	5590	5590	5590	5590	0
8	20241017	200100	179595170	5590	5590	5590	5590	0
9	20241017	200000	179595170	5590	5590	5590	5590	0
10	20241017	195900	179595170	5590	5590	5590	5590	0
11	20241017	195800	179595170	5590	5590	5590	5590	0
12	20241017	195700	179595170	5590	5590	5590	5590	0
13	20241017	195600	179595170	5590	5590	5590	5590	0
14	20241017	195500	179595170	5590	5590	5590	5590	0
15	20241017	195400	179595170	5590	5590	5590	5590	0
16	20241017	195300	179595170	5590	5590	5590	5590	0
17	20241017	195200	179595170	5590	5590	5590	5590	0
18	20241017	195100	179595170	5590	5590	5590	5590	0
19	20241017	195000	179595170	5590	5590	5590	5590	0
20	20241017	194900	179595170	5590	5590	5590	5590	0
21	20241017	194800	179595170	5590	5590	5590	5590	0
22	20241017	194700	179595170	5590	5590	5590	5590	0
23	20241017	194600	179595170	5590	5590	5590	5590	0
24	20241017	194500	179595170	5590	5590	5590	5590	0
25	20241017	194400	179595170	5590	5590	5590	5590	0
26	20241017	194300	179595170	5590	5590	5590	5590	0
27	20241017	194200	179595170	5590	5590	5590	5590	0
28	20241017	194100	179595170	5590	5590	5590	5590	0
29	20241017	194000	179595170	5590	5590	5590	5590	0
30	20241017	193900	179595170	5590	5590	5590	5590	0
31	20241017	193800	179595170	5590	5590	5590	5590	0
32	20241017	193700	179595170	5590	5590	5590	5590	682
33	20241017	193600	179595170	5590	5590	5590	5590	0
34	20241017	193500	179595170	5590	5590	5590	5590	0
35	20241017	193400	179595170	5590	5590	5590	5590	0
36	20241017	193300	179595170	5590	5590	5590	5590	0
37	20241017	193200	179595170	5590	5590	5590	5590	0
38	20241017	193100	179595170	5590	5590	5590	5590	0
39	20241017	193000	179595170	5590	5590	5590	5590	0
40	20241017	192900	179595170	5590	5590	5590	5590	0
41	20241017	192800	179595170	5590	5590	5590	5590	0
42	20241017	192700	179595170	5590	5590	5590	5590	0
43	20241017	192600	179595170	5590	5590	5590	5590	0
44	20241017	192500	179595170	5590	5590	5590	5590	0
45	20241017	192400	179595170	5590	5590	5590	5590	0
46	20241017	192300	179595170	5590	5590	5590	5590	0
47	20241017	192200	179595170	5590	5590	5590	5590	0
48	20241017	192100	179595170	5590	5590	5590	5590	0
49	20241017	192000	179595170	5590	5590	5590	5590	0
50	20241017	191900	179595170	5590	5590	5590	5590	0
51	20241017	191800	179595170	5590	5590	5590	5590	0
52	20241017	191700	179595170	5590	5590	5590	5590	0
53	20241017	191600	179595170	5590	5590	5590	5590	0
54	20241017	191500	179595170	5590	5590	5590	5590	0
55	20241017	191400	179595170	5590	5590	5590	5590	0
56	20241017	191300	179595170	5590	5590	5590	5590	0
57	20241017	191200	179595170	5590	5590	5590	5590	0
58	20241017	191100	179595170	5590	5590	5590	5590	0
59	20241017	191000	179595170	5590	5590	5590	5590	0
60	20241017	190900	179595170	5590	5590	5590	5590	0
61	20241017	190800	179595170	5590	5590	5590	5590	0
62	20241017	190700	179595170	5590	5590	5590	5590	682
63	20241017	190600	179595170	5590	5590	5590	5590	0
64	20241017	190500	179595170	5590	5590	5590	5590	0
65	20241017	190400	179595170	5590	5590	5590	5590	0
66	20241017	190300	179595170	5590	5590	5590	5590	0
67	20241017	190200	179595170	5590	5590	5590	5590	0
68	20241017	190100	179595170	5590	5590	5590	5590	0
69	20241017	190000	179595170	5590	5590	5590	5590	0
70	20241017	185900	179595170	5590	5590	5590	5590	0
71	20241017	185800	179595170	5590	5590	5590	5590	0
72	20241017	185700	179595170	5590	5590	5590	5590	0
73	20241017	185600	179595170	5590	5590	5590	5590	0
74	20241017	185500	179595170	5590	5590	5590	5590	0
75	20241017	185400	179595170	5590	5590	5590	5590	0
76	20241017	185300	179595170	5590	5590	5590	5590	0
77	20241017	185200	179595170	5590	5590	5590	5590	0
78	20241017	185100	179595170	5590	5590	5590	5590	0
79	20241017	185000	179595170	5590	5590	5590	5590	0
80	20241017	184900	179595170	5590	5590	5590	5590	0
81	20241017	184800	179595170	5590	5590	5590	5590	0
82	20241017	184700	179595170	5590	5590	5590	5590	0
83	20241017	184600	179595170	5590	5590	5590	5590	0
84	20241017	184500	179595170	5590	5590	5590	5590	0
85	20241017	184400	179595170	5590	5590	5590	5590	0
86	20241017	184300	179595170	5590	5590	5590	5590	0
87	20241017	184200	179595170	5590	5590	5590	5590	0
88	20241017	184100	179595170	5590	5590	5590	5590	0
89	20241017	184000	179595170	5590	5590	5590	5590	0
90	20241017	183900	179595170	5590	5590	5590	5590	0
91	20241017	183800	179595170	5590	5590	5590	5590	0
92	20241017	183700	179595170	5590	5590	5590	5590	682
93	20241017	183600	179595170	5590	5590	5590	5590	0
94	20241017	183500	179595170	5590	5590	5590	5590	0
95	20241017	183400	179595170	5590	5590	5590	5590	0
96	20241017	183300	179595170	5590	5590	5590	5590	0
97	20241017	183200	179595170	5590	5590	5590	5590	0
98	20241017	183100	179595170	5590	5590	5590	5590	0
99	20241017	183000	179595170	5590	5590	5590	5590	0
100	20241017	182900	179595170	5590	5590	5590	5590	0
101	20241017	182800	179595170	5590	5590	5590	5590	0
102	20241017	182700	179595170	5590	5590	5590	5590	0
103	20241017	182600	179595170	5590	5590	5590	5590	0
104	20241017	182500	179595170	5590	5590	5590	5590	0
105	20241017	182400	179595170	5590	5590	5590	5590	0
106	20241017	182300	179595170	5590	5590	5590	5590	0
107	20241017	182200	179595170	5590	5590	5590	5590	0
108	20241017	182100	179595170	5590	5590	5590	5590	0
109	20241017	182000	179595170	5590	5590	5590	5590	0
110	20241017	181900	179595170	5590	5590	5590	5590	0
111	20241017	181800	179595170	5590	5590	5590	5590	0
112	20241017	181700	179595170	5590	5590	5590	5590	0
113	20241017	181600	179595170	5590	5590	5590	5590	0
114	20241017	181500	179595170	5590	5590	5590	5590	0
115	20241017	181400	179595170	5590	5590	5590	5590	0
116	20241017	181300	179595170	5590	5590	5590	5590	0
117	20241017	181200	179595170	5590	5590	5590	5590	0
118	20241017	181100	179595170	5590	5590	5590	5590	0
119	20241017	181000	179595170	5590	5590	5590	5590	0
120	20241017	180900	179595170	5590	5590	5590	5590	0
121	20241017	180800	179595170	5590	5590	5590	5590	0
122	20241017	180700	179595170	5590	5590	5590	5590	682
123	20241017	180600	179595170	5590	5590	5590	5590	0
124	20241017	180500	179595170	5590	5590	5590	5590	0
125	20241017	180400	179595170	5590	5590	5590	5590	0
126	20241017	180300	179595170	5590	5590	5590	5590	0
127	20241017	180200	179595170	5590	5590	5590	5590	0
128	20241017	180100	179595170	5590	5590	5590	5590	0
129	20241017	180000	179595170	5590	5590	5590	5590	0
130	20241017	175900	179595170	5590	5590	5590	5590	0
131	20241017	175800	179595170	5590	5590	5590	5590	0
132	20241017	175700	179595170	5590	5590	5590	5590	0
133	20241017	175600	179595170	5590	5590	5590	5590	0
134	20241017	175500	179595170	5590	5590	5590	5590	0
135	20241017	175400	179595170	5590	5590	5590	5590	0
136	20241017	175300	179595170	5590	5590	5590	5590	0
137	20241017	175200	179595170	5590	5590	5590	5590	0
138	20241017	175100	179595170	5590	5590	5590	5590	0
139	20241017	175000	179595170	5590	5590	5590	5590	0
140	20241017	174900	179595170	5590	5590	5590	5590	0
141	20241017	174800	179595170	5590	5590	5590	5590	0
142	20241017	174700	179595170	5590	5590	5590	5590	0
143	20241017	174600	179595170	5590	5590	5590	5590	0
144	20241017	174500	179595170	5590	5590	5590	5590	0
145	20241017	174400	179595170	5590	5590	5590	5590	0
146	20241017	174300	179595170	5590	5590	5590	5590	0
147	20241017	174200	179595170	5590	5590	5590	5590	0
148	20241017	174100	179595170	5590	5590	5590	5590	0
149	20241017	174000	179595170	5590	5590	5590	5590	0
150	20241017	173900	179595170	5590	5590	5590	5590	0
151	20241017	173800	179595170	5590	5590	5590	5590	0
152	20241017	173700	179595170	5590	5590	5590	5590	682
153	20241017	173600	179595170	5590	5590	5590	5590	0
154	20241017	173500	179595170	5590	5590	5590	5590	0
155	20241017	173400	179595170	5590	5590	5590	5590	0
156	20241017	173300	179595170	5590	5590	5590	5590	0
157	20241017	173200	179595170	5590	5590	5590	5590	0
158	20241017	173100	179595170	5590	5590	5590	5590	0
159	20241017	173000	179595170	5590	5590	5590	5590	0
160	20241017	172900	179595170	5590	5590	5590	5590	0
161	20241017	172800	179595170	5590	5590	5590	5590	0
162	20241017	172700	179595170	5590	5590	5590	5590	0
163	20241017	172600	179595170	5590	5590	5590	5590	0
164	20241017	172500	179595170	5590	5590	5590	5590	0
165	20241017	172400	179595170	5590	5590	5590	5590	0
166	20241017	172300	179595170	5590	5590	5590	5590	0
167	20241017	172200	179595170	5590	5590	5590	5590	0
168	20241017	172100	179595170	5590	5590	5590	5590	0
169	20241017	172000	179595170	5590	5590	5590	5590	0
170	20241017	171900	179595170	5590	5590	5590	5590	0
171	20241017	171800	179595170	5590	5590	5590	5590	0
172	20241017	171700	179595170	5590	5590	5590	5590	0
173	20241017	171600	179595170	5590	5590	5590	5590	0
174	20241017	171500	179595170	5590	5590	5590	5590	0
175	20241017	171400	179595170	5590	5590	5590	5590	0
176	20241017	171300	179595170	5590	5590	5590	5590	0
177	20241017	171200	179595170	5590	5590	5590	5590	0
178	20241017	171100	179595170	5590	5590	5590	5590	0
179	20241017	171000	179595170	5590	5590	5590	5590	0
180	20241017	170900	179595170	5590	5590	5590	5590	0
181	20241017	170800	179595170	5590	5590	5590	5590	0
182	20241017	170700	179595170	5590	5590	5590	5590	682
183	20241017	170600	179595170	5590	5590	5590	5590	0
184	20241017	170500	179595170	5590	5590	5590	5590	0
185	20241017	170400	179595170	5590	5590	5590	5590	0
186	20241017	170300	179595170	5590	5590	5590	5590	0
187	20241017	170200	179595170	5590	5590	5590	5590	0
188	20241017	170100	179595170	5590	5590	5590	5590	0
189	20241017	170000	179595170	5590	5590	5590	5590	0
190	20241017	165900	179595170	5590	5590	5590	5590	0
191	20241017	165800	179595170	5590	5590	5590	5590	0
192	20241017	165700	179595170	5590	5590	5590	5590	0
193	20241017	165600	179595170	5590	5590	5590	5590	0
194	20241017	165500	179595170	5590	5590	5590	5590	0
195	20241017	165400	179595170	5590	5590	5590	5590	0
196	20241017	165300	179595170	5590	5590	5590	5590	0
197	20241017	165200	179595170	5590	5590	5590	5590	0
198	20241017	165100	179595170	5590	5590	5590	5590	0
199	20241017	165000	179595170	5590	5590	5590	5590	0
200	20241017	164900	179595170	5590	5590	5590	5590	0
201	20241017	164800	179595170	5590	5590	5590	5590	0
202	20241017	164700	179595170	5590	5590	5590	5590	0
203	20241017	164600	179595170	5590	5590	5590	5590	0
204	20241017	164500	179595170	5590	5590	5590	5590	0
205	20241017	164400	179595170	5590	5590	5590	5590	0
206	20241017	164300	179595170	5590	5590	5590	5590	0
207	20241017	164200	179595170	5590	5590	5590	5590	0
208	20241017	164100	179595170	5590	5590	5590	5590	0
209	20241017	164000	179595170	5590	5590	5590	5590	0
210	20241017	163900	179595170	5590	5590	5590	5590	0
211	20241017	163800	179595170	5590	5590	5590	5590	0
212	20241017	163700	179595170	5590	5590	5590	5590	682
213	20241017	163600	179595170	5590	5590	5590	5590	0
214	20241017	163500	179595170	5590	5590	5590	5590	0
215	20241017	163400	179595170	5590	5590	5590	5590	0
216	20241017	163300	179595170	5590	5590	5590	5590	0
217	20241017	163200	179595170	5590	5590	5590	5590	0
218	20241017	163100	179595170	5590	5590	5590	5590	0
219	20241017	163000	179595170	5590	5590	5590	5590	0
220	20241017	162900	179595170	5590	5590	5590	5590	0
221	20241017	162800	179595170	5590	5590	5590	5590	0
222	20241017	162700	179595170	5590	5590	5590	5590	0
223	20241017	162600	179595170	5590	5590	5590	5590	0
224	20241017	162500	179595170	5590	5590	5590	5590	0
225	20241017	162400	179595170	5590	5590	5590	5590	0
226	20241017	162300	179595170	5590	5590	5590	5590	0
227	20241017	162200	179595170	5590	5590	5590	5590	0
228	20241017	162100	179595170	5590	5590	5590	5590	0
229	20241017	162000	179595170	5590	5590	5590	5590	0
230	20241017	161900	179595170	5590	5590	5590	5590	0
231	20241017	161800	179595170	5590	5590	5590	5590	0
232	20241017	161700	179595170	5590	5590	5590	5590	0
233	20241017	161600	179595170	5590	5590	5590	5590	0
234	20241017	161500	179595170	5590	5590	5590	5590	0
235	20241017	161400	179595170	5590	5590	5590	5590	0
236	20241017	161300	179595170	5590	5590	5590	5590	0
237	20241017	161200	179595170	5590	5590	5590	5590	0
238	20241017	161100	179595170	5590	5590	5590	5590	0
239	20241017	161000	179595170	5590	5590	5590	5590	0
240	20241017	160900	179595170	5590	5590	5590	5590	0
241	20241017	160800	179595170	5590	5590	5590	5590	0
242	20241017	160700	179595170	5590	5590	5590	5590	682
243	20241017	160600	179595170	5590	5590	5590	5590	0
244	20241017	160500	179595170	5590	5590	5590	5590	0
245	20241017	160400	179595170	5590	5590	5590	5590	0
246	20241017	160300	179595170	5590	5590	5590	5590	0
247	20241017	160200	179595170	5590	5590	5590	5590	0
248	20241017	160100	179595170	5590	5590	5590	5590	0
249	20241017	160000	179595170	5590	5590	5590	5590	0
250	20241017	155900	179595170	5590	5590	5590	5590	0
251	20241017	155800	179595170	5590	5590	5590	5590	0
252	20241017	155700	179595170	5590	5590	5590	5590	0
253	20241017	155600	179595170	5590	5590	5590	5590	0
254	20241017	155500	179595170	5590	5590	5590	5590	0
255	20241017	155400	179595170	5590	5590	5590	5590	0
256	20241017	155300	179595170	5590	5590	5590	5590	0
257	20241017	155200	179595170	5590	5590	5590	5590	0
258	20241017	155100	179595170	5590	5590	5590	5590	0
259	20241017	155000	179595170	5590	5590	5590	5590	0
260	20241017	154900	179595170	5590	5590	5590	5590	0
261	20241017	154800	179595170	5590	5590	5590	5590	0
262	20241017	154700	179595170	5590	5590	5590	5590	0
263	20241017	154600	179595170	5590	5590	5590	5590	0
264	20241017	154500	179595170	5590	5590	5590	5590	0
265	20241017	154400	179595170	5590	5590	5590	5590	0
266	20241017	154300	179595170	5590	5590	5590	5590	0
267	20241017	154200	179595170	5590	5590	5590	5590	0
268	20241017	154100	179595170	5590	5590	5590	5590	0
269	20241017	154000	179595170	5590	5590	5590	5590	0
270	20241017	153900	179595170	5590	5590	5590	5590	0
271	20241017	153800	179595170	5590	5590	5590	5590	0
272	20241017	153700	179595170	5590	5590	5590	5590	682
273	20241017	153600	179595170	5590	5590	5590	5590	0
274	20241017	153500	179595170	5590	5590	5590	5590	0
275	20241017	153400	179595170	5590	5590	5590	5590	0
276	20241017	153300	179595170	5590	5590	5590	5590	0
277	20241017	153200	179595170	5590	5590	5590	5590	0
278	20241017	153100	179595170	5590	5590	5590	5590	0
279	20241017	153000	179595170	5590	5590	5590	5590	682
280	20241017	152900	175782790	5590	5590	5590	5590	0
281	20241017	152800	175782790	5590	5590	5590	5590	0
282	20241017	152700	175782790	5590	5590	5590	5590	0
283	20241017	152600	175782790	5590	5590	5590	5590	0
284	20241017	152500	175782790	5590	5590	5590	5590	0
285	20241017	152400	175782790	5590	5590	5590	5590	0
286	20241017	152300	175782790	5590	5590	5590	5590	0
287	20241017	152200	175782790	5590	5590	5590	5590	0
288	20241017	152100	175782790	5590	5590	5590	5590	0
289	20241017	152000	175782790	5590	5590	5590	5590	0
290	20241017	151900	175782790	5590	5480	5590	5480	1470
291	20241017	151800	167644690	5490	5500	5510	5490	45
292	20241017	151700	167397210	5510	5500	5520	5500	304
293	20241017	151600	165723780	5490	5500	5500	5490	32
294	20241017	151500	165547870	5500	5500	5500	5500	7
295	20241017	151400	165509370	5500	5500	5500	5500	0
296	20241017	151300	165509370	5500	5500	5500	5500	1
297	20241017	151200	165503870	5500	5500	5500	5500	21
298	20241017	151100	165388370	5500	5480	5500	5480	224
299	20241017	151000	164160440	5480	5470	5480	5470	54
300	20241017	150900	163865010	5470	5470	5470	5470	12
301	20241017	150800	163799370	5470	5470	5470	5470	29
302	20241017	150700	163640740	5470	5470	5470	5470	17
303	20241017	150600	163547750	5480	5480	5480	5480	0
304	20241017	150500	163547750	5480	5480	5480	5480	0
305	20241017	150400	163547750	5480	5480	5480	5480	10
306	20241017	150300	163492950	5480	5480	5480	5480	0
307	20241017	150200	163492950	5480	5470	5480	5470	207
308	20241017	150100	162360590	5470	5470	5470	5470	11
309	20241017	150000	162300420	5470	5470	5470	5470	17
310	20241017	145900	162207430	5480	5480	5480	5480	0
311	20241017	145800	162207430	5480	5450	5490	5430	380
312	20241017	145700	160134970	5460	5470	5480	5460	43
313	20241017	145600	159899910	5460	5470	5470	5460	29
314	20241017	145500	159741450	5480	5470	5480	5470	70
315	20241017	145400	159358050	5480	5480	5480	5480	0
316	20241017	145300	159358050	5480	5460	5480	5460	110
317	20241017	145200	158757380	5460	5460	5460	5460	44
318	20241017	145100	158517140	5460	5460	5460	5460	0
319	20241017	145000	158517140	5460	5460	5460	5460	0
320	20241017	144900	158517140	5460	5460	5460	5460	0
321	20241017	144800	158517140	5460	5450	5460	5450	94
322	20241017	144700	158004800	5430	5440	5440	5430	89
323	20241017	144600	157521330	5450	5450	5450	5450	0
324	20241017	144500	157521330	5450	5450	5450	5450	30
325	20241017	144400	157357830	5430	5430	5430	5430	0
326	20241017	144300	157357830	5430	5430	5430	5430	0
327	20241017	144200	157357830	5430	5430	5430	5430	0
328	20241017	144100	157357830	5430	5430	5430	5430	0
329	20241017	144000	157357830	5430	5430	5430	5430	0
330	20241017	143900	157357830	5430	5430	5430	5430	0
331	20241017	143800	157357830	5430	5430	5430	5430	0
332	20241017	143700	157357830	5430	5430	5430	5430	0
333	20241017	143600	157357830	5430	5430	5430	5430	31
334	20241017	143500	157189500	5430	5430	5430	5430	0
335	20241017	143400	157189500	5430	5430	5430	5430	0
336	20241017	143300	157189500	5430	5430	5430	5430	80
337	20241017	143200	156755100	5430	5430	5430	5430	0
338	20241017	143100	156755100	5430	5430	5430	5430	0
339	20241017	143000	156755100	5430	5430	5430	5430	125
340	20241017	142900	156076350	5480	5480	5480	5480	0
341	20241017	142800	156076350	5480	5480	5480	5480	0
342	20241017	142700	156076350	5480	5480	5480	5480	0
343	20241017	142600	156076350	5480	5440	5480	5440	70
344	20241017	142500	155694390	5430	5430	5430	5430	525
345	20241017	142400	152843640	5430	5430	5430	5430	0
346	20241017	142300	152843640	5430	5430	5430	5430	2
347	20241017	142200	152832780	5410	5420	5420	5410	15
348	20241017	142100	152751500	5430	5430	5430	5430	0
349	20241017	142000	152751500	5430	5430	5430	5430	2
350	20241017	141900	152740640	5430	5420	5430	5420	107
351	20241017	141800	152160600	5420	5420	5420	5420	1
352	20241017	141700	152155180	5420	5410	5420	5410	1001
353	20241017	141600	146739760	5420	5430	5430	5420	4
354	20241017	141500	146718050	5410	5410	5410	5410	100
355	20241017	141400	146177050	5430	5430	5430	5430	0
356	20241017	141300	146177050	5430	5410	5430	5400	706
357	20241017	141200	142361520	5420	5420	5420	5420	5
358	20241017	141100	142334420	5430	5430	5430	5430	2
359	20241017	141000	142323560	5430	5430	5430	5430	0
360	20241017	140900	142323560	5430	5430	5430	5430	3
361	20241017	140800	142307270	5420	5420	5420	5420	0
362	20241017	140700	142307270	5420	5420	5420	5420	77
363	20241017	140600	141889930	5420	5430	5430	5420	30
364	20241017	140500	141727260	5430	5430	5430	5430	0
365	20241017	140400	141727260	5430	5430	5430	5430	0
366	20241017	140300	141727260	5430	5430	5430	5430	0
367	20241017	140200	141727260	5430	5430	5430	5430	5
368	20241017	140100	141700110	5430	5430	5430	5430	0
369	20241017	140000	141700110	5430	5430	5430	5430	0
370	20241017	135900	141700110	5430	5430	5430	5430	2
371	20241017	135800	141689250	5430	5430	5430	5430	0
372	20241017	135700	141689250	5430	5430	5430	5430	0
373	20241017	135600	141689250	5430	5430	5430	5430	0
374	20241017	135500	141689250	5430	5430	5430	5430	10
375	20241017	135400	141634950	5430	5430	5430	5430	0
376	20241017	135300	141634950	5430	5430	5430	5430	218
377	20241017	135200	140451210	5450	5450	5450	5450	0
378	20241017	135100	140451210	5450	5450	5450	5450	0
379	20241017	135000	140451210	5450	5430	5450	5430	286
380	20241017	134900	138898130	5430	5430	5430	5430	0
381	20241017	134800	138898130	5430	5430	5430	5430	5
382	20241017	134700	138870980	5430	5430	5430	5430	0
383	20241017	134600	138870980	5430	5430	5430	5430	100
384	20241017	134500	138327980	5430	5430	5430	5430	0
385	20241017	134400	138327980	5430	5430	5430	5430	0
386	20241017	134300	138327980	5430	5410	5430	5410	373
387	20241017	134200	136305380	5410	5410	5410	5410	273
388	20241017	134100	134828450	5420	5410	5420	5410	382
389	20241017	134000	132761810	5420	5420	5420	5420	7
390	20241017	133900	132723870	5420	5420	5420	5420	321
391	20241017	133800	130984050	5430	5430	5430	5430	0
392	20241017	133700	130984050	5430	5430	5430	5430	0
393	20241017	133600	130984050	5430	5430	5430	5430	0
394	20241017	133500	130984050	5430	5430	5430	5430	0
395	20241017	133400	130984050	5430	5430	5430	5430	0
396	20241017	133300	130984050	5430	5430	5430	5430	0
397	20241017	133200	130984050	5430	5430	5430	5430	0
398	20241017	133100	130984050	5430	5430	5430	5430	0
399	20241017	133000	130984050	5430	5430	5430	5430	0
400	20241017	132900	130984050	5430	5430	5430	5430	0
401	20241017	132800	130984050	5430	5430	5430	5430	0
402	20241017	132700	130984050	5430	5430	5430	5430	0
403	20241017	132600	130984050	5430	5430	5430	5430	0
404	20241017	132500	130984050	5430	5430	5430	5430	2
405	20241017	132400	130973190	5430	5430	5430	5430	4
406	20241017	132300	130951470	5430	5430	5430	5430	0
407	20241017	132200	130951470	5430	5430	5430	5430	0
408	20241017	132100	130951470	5430	5430	5430	5430	0
409	20241017	132000	130951470	5430	5430	5430	5430	5
410	20241017	131900	130924320	5430	5430	5430	5430	0
411	20241017	131800	130924320	5430	5430	5430	5430	0
412	20241017	131700	130924320	5430	5430	5430	5430	0
413	20241017	131600	130924320	5430	5430	5430	5430	8
414	20241017	131500	130880880	5430	5430	5430	5430	0
415	20241017	131400	130880880	5430	5430	5430	5430	0
416	20241017	131300	130880880	5430	5430	5430	5430	0
417	20241017	131200	130880880	5430	5430	5430	5430	0
418	20241017	131100	130880880	5430	5430	5430	5430	3
419	20241017	131000	130864590	5430	5430	5430	5430	0
420	20241017	130900	130864590	5430	5430	5430	5430	0
421	20241017	130800	130864590	5430	5430	5430	5420	23
422	20241017	130700	130739850	5430	5430	5430	5430	15
423	20241017	130600	130658400	5430	5420	5430	5420	469
424	20241017	130500	128116360	5430	5430	5430	5430	0
425	20241017	130400	128116360	5430	5430	5430	5430	0
426	20241017	130300	128116360	5430	5430	5430	5430	0
427	20241017	130200	128116360	5430	5430	5430	5430	10
428	20241017	130100	128062060	5430	5430	5430	5430	13
429	20241017	130000	127991470	5430	5430	5430	5430	1
430	20241017	125900	127986040	5430	5430	5430	5430	0
431	20241017	125800	127986040	5430	5430	5430	5430	1
432	20241017	125700	127980610	5430	5430	5430	5430	58
433	20241017	125600	127665670	5430	5430	5430	5430	0
434	20241017	125500	127665670	5430	5430	5430	5430	0
435	20241017	125400	127665670	5430	5430	5430	5430	0
436	20241017	125300	127665670	5430	5430	5430	5430	0
437	20241017	125200	127665670	5430	5430	5430	5430	0
438	20241017	125100	127665670	5430	5430	5430	5430	0
439	20241017	125000	127665670	5430	5430	5430	5430	537
440	20241017	124900	124749760	5430	5430	5430	5430	100
441	20241017	124800	124206760	5420	5420	5420	5420	0
442	20241017	124700	124206760	5420	5420	5420	5420	0
443	20241017	124600	124206760	5420	5420	5420	5420	0
444	20241017	124500	124206760	5420	5420	5420	5420	0
445	20241017	124400	124206760	5420	5420	5420	5420	0
446	20241017	124300	124206760	5420	5420	5420	5420	0
447	20241017	124200	124206760	5420	5420	5420	5420	0
448	20241017	124100	124206760	5420	5420	5420	5420	0
449	20241017	124000	124206760	5420	5420	5420	5420	0
450	20241017	123900	124206760	5420	5420	5420	5420	500
451	20241017	123800	121496760	5430	5430	5430	5430	0
452	20241017	123700	121496760	5430	5440	5440	5430	390
453	20241017	123600	119377900	5450	5450	5450	5450	10
454	20241017	123500	119323400	5450	5450	5450	5450	3
455	20241017	123400	119307050	5450	5450	5450	5450	11
456	20241017	123300	119247100	5460	5460	5460	5460	7
457	20241017	123200	119208880	5460	5460	5460	5460	15
458	20241017	123100	119126980	5480	5480	5480	5480	0
459	20241017	123000	119126980	5480	5480	5480	5480	0
460	20241017	122900	119126980	5480	5470	5480	5450	511
461	20241017	122800	116341610	5470	5470	5470	5470	0
462	20241017	122700	116341610	5470	5470	5470	5470	0
463	20241017	122600	116341610	5470	5470	5470	5470	0
464	20241017	122500	116341610	5470	5470	5470	5470	1
465	20241017	122400	116336140	5480	5480	5480	5480	0
466	20241017	122300	116336140	5480	5480	5480	5480	0
467	20241017	122200	116336140	5480	5480	5480	5480	0
468	20241017	122100	116336140	5480	5480	5480	5480	8
469	20241017	122000	116292300	5480	5480	5480	5480	0
470	20241017	121900	116292300	5480	5480	5480	5480	0
471	20241017	121800	116292300	5480	5470	5480	5470	55
472	20241017	121700	115991410	5460	5460	5460	5460	285
473	20241017	121600	114435310	5460	5460	5460	5460	0
474	20241017	121500	114435310	5460	5460	5460	5460	91
475	20241017	121400	113938450	5460	5460	5460	5460	0
476	20241017	121300	113938450	5460	5460	5460	5460	0
477	20241017	121200	113938450	5460	5460	5460	5460	0
478	20241017	121100	113938450	5460	5460	5460	5460	0
479	20241017	121000	113938450	5460	5460	5460	5460	100
480	20241017	120900	113392450	5460	5460	5460	5460	0
481	20241017	120800	113392450	5460	5460	5460	5460	0
482	20241017	120700	113392450	5460	5460	5460	5460	2
483	20241017	120600	113381530	5450	5450	5450	5450	0
484	20241017	120500	113381530	5450	5450	5450	5450	89
485	20241017	120400	112896480	5450	5450	5450	5450	5
486	20241017	120300	112869230	5440	5440	5440	5440	1
487	20241017	120200	112863790	5450	5450	5450	5450	0
488	20241017	120100	112863790	5450	5450	5450	5450	0
489	20241017	120000	112863790	5450	5450	5450	5450	5
490	20241017	115900	112836540	5450	5450	5450	5450	0
491	20241017	115800	112836540	5450	5450	5450	5450	0
492	20241017	115700	112836540	5450	5450	5450	5450	0
493	20241017	115600	112836540	5450	5450	5450	5450	0
494	20241017	115500	112836540	5450	5450	5450	5450	0
495	20241017	115400	112836540	5450	5460	5460	5450	18
496	20241017	115300	112738410	5450	5450	5450	5450	100
497	20241017	115200	112193410	5450	5450	5450	5450	5
498	20241017	115100	112166160	5450	5450	5450	5450	0
499	20241017	115000	112166160	5450	5450	5450	5450	35
500	20241017	114900	111975410	5450	5450	5450	5450	1
501	20241017	114800	111969960	5450	5450	5450	5450	0
502	20241017	114700	111969960	5450	5450	5450	5450	0
503	20241017	114600	111969960	5450	5450	5450	5450	0
504	20241017	114500	111969960	5450	5450	5450	5450	0
505	20241017	114400	111969960	5450	5450	5450	5450	0
506	20241017	114300	111969960	5450	5450	5450	5450	0
507	20241017	114200	111969960	5450	5450	5450	5450	0
508	20241017	114100	111969960	5450	5450	5450	5450	25
509	20241017	114000	111833710	5450	5450	5450	5450	4
510	20241017	113900	111811910	5460	5460	5460	5460	0
511	20241017	113800	111811910	5460	5460	5460	5460	10
512	20241017	113700	111757310	5460	5460	5460	5460	0
513	20241017	113600	111757310	5460	5450	5460	5450	12
514	20241017	113500	111691890	5460	5460	5460	5460	0
515	20241017	113400	111691890	5460	5460	5460	5460	1
516	20241017	113300	111686430	5460	5460	5460	5460	18
517	20241017	113200	111588150	5460	5460	5460	5460	0
518	20241017	113100	111588150	5460	5460	5460	5460	0
519	20241017	113000	111588150	5460	5460	5460	5460	0
520	20241017	112900	111588150	5460	5460	5460	5460	2
521	20241017	112800	111577230	5460	5460	5460	5460	0
522	20241017	112700	111577230	5460	5460	5460	5460	0
523	20241017	112600	111577230	5460	5450	5460	5450	27
524	20241017	112500	111429950	5440	5440	5440	5440	550
525	20241017	112400	108437950	5440	5440	5440	5440	0
526	20241017	112300	108437950	5440	5440	5440	5440	53
527	20241017	112200	108149630	5420	5430	5430	5420	44
528	20241017	112100	107911130	5440	5440	5440	5440	10
529	20241017	112000	107856730	5420	5420	5420	5420	0
530	20241017	111900	107856730	5420	5420	5420	5420	2
531	20241017	111800	107845890	5440	5430	5440	5430	29
532	20241017	111700	107688390	5430	5430	5430	5430	26
533	20241017	111600	107547210	5430	5430	5430	5430	0
534	20241017	111500	107547210	5430	5430	5440	5390	3055
535	20241017	111400	91049930	5460	5460	5460	5460	0
536	20241017	111300	91049930	5460	5460	5460	5460	0
537	20241017	111200	91049930	5460	5460	5460	5460	0
538	20241017	111100	91049930	5460	5460	5460	5460	0
539	20241017	111000	91049930	5460	5460	5460	5460	0
540	20241017	110900	91049930	5460	5460	5460	5460	0
541	20241017	110800	91049930	5460	5460	5460	5460	0
542	20241017	110700	91049930	5460	5460	5460	5460	0
543	20241017	110600	91049930	5460	5450	5460	5450	39
544	20241017	110500	90837350	5410	5440	5440	5400	6005
545	20241017	110400	58369960	5470	5450	5470	5440	10
546	20241017	110300	58315410	5450	5440	5450	5440	57
547	20241017	110200	58005060	5440	5450	5450	5440	1046
548	20241017	110100	52304530	5450	5460	5460	5450	98
549	20241017	110000	51770150	5450	5460	5460	5450	4
550	20241017	105900	51748330	5460	5460	5460	5460	302
551	20241017	105800	50099410	5470	5470	5470	5470	10
552	20241017	105700	50044710	5470	5470	5470	5470	0
553	20241017	105600	50044710	5470	5470	5470	5470	0
554	20241017	105500	50044710	5470	5470	5470	5470	0
555	20241017	105400	50044710	5470	5490	5490	5460	45
556	20241017	105300	49798170	5470	5470	5470	5470	211
557	20241017	105200	48644000	5470	5470	5470	5470	10
558	20241017	105100	48589300	5470	5490	5490	5470	2
559	20241017	105000	48578340	5480	5480	5480	5480	10
560	20241017	104900	48523540	5480	5480	5480	5480	0
561	20241017	104800	48523540	5480	5490	5490	5480	2726
562	20241017	104700	33568890	5490	5490	5490	5490	0
563	20241017	104600	33568890	5490	5490	5490	5490	0
564	20241017	104500	33568890	5490	5490	5490	5490	0
565	20241017	104400	33568890	5490	5490	5490	5490	0
566	20241017	104300	33568890	5490	5490	5490	5490	0
567	20241017	104200	33568890	5490	5490	5490	5490	0
568	20241017	104100	33568890	5490	5490	5490	5490	0
569	20241017	104000	33568890	5490	5490	5490	5490	75
570	20241017	103900	33157140	5520	5520	5520	5520	0
571	20241017	103800	33157140	5520	5520	5520	5520	0
572	20241017	103700	33157140	5520	5520	5520	5520	0
573	20241017	103600	33157140	5520	5520	5520	5520	0
574	20241017	103500	33157140	5520	5520	5520	5520	0
575	20241017	103400	33157140	5520	5520	5520	5520	0
576	20241017	103300	33157140	5520	5520	5520	5520	0
577	20241017	103200	33157140	5520	5520	5520	5520	0
578	20241017	103100	33157140	5520	5510	5520	5510	91
579	20241017	103000	32655550	5490	5500	5510	5490	85
580	20241017	102900	32188050	5500	5500	5500	5500	13
581	20241017	102800	32116550	5500	5500	5500	5500	0
582	20241017	102700	32116550	5500	5500	5500	5500	7
583	20241017	102600	32078050	5500	5500	5500	5500	107
584	20241017	102500	31489550	5500	5500	5500	5500	7
585	20241017	102400	31451050	5520	5500	5520	5500	2
586	20241017	102300	31440030	5500	5500	5500	5500	8
587	20241017	102200	31396030	5500	5500	5500	5500	13
588	20241017	102100	31324530	5530	5530	5530	5530	0
589	20241017	102000	31324530	5530	5530	5530	5530	1
590	20241017	101900	31319000	5530	5530	5530	5530	0
591	20241017	101800	31319000	5530	5530	5530	5530	0
592	20241017	101700	31319000	5530	5530	5530	5530	0
593	20241017	101600	31319000	5530	5530	5530	5530	0
594	20241017	101500	31319000	5530	5520	5530	5510	922
595	20241017	101400	26227390	5520	5520	5520	5520	15
596	20241017	101300	26144590	5530	5530	5530	5530	0
597	20241017	101200	26144590	5530	5530	5530	5530	0
598	20241017	101100	26144590	5530	5530	5530	5530	0
599	20241017	101000	26144590	5530	5530	5530	5530	0
600	20241017	100900	26144590	5530	5530	5530	5530	0
601	20241017	100800	26144590	5530	5530	5530	5530	0
602	20241017	100700	26144590	5530	5530	5530	5530	2
603	20241017	100600	26133530	5520	5520	5520	5520	0
604	20241017	100500	26133530	5520	5520	5520	5510	92
605	20241017	100400	25625700	5510	5510	5510	5510	0
606	20241017	100300	25625700	5510	5510	5510	5510	0
607	20241017	100200	25625700	5510	5510	5510	5510	0
608	20241017	100100	25625700	5510	5530	5530	5510	313
609	20241017	100000	23899600	5520	5520	5520	5520	0
610	20241017	095900	23899600	5520	5520	5520	5520	0
611	20241017	095800	23899600	5520	5520	5520	5520	0
612	20241017	095700	23899600	5520	5520	5520	5520	0
613	20241017	095600	23899600	5520	5520	5520	5520	0
614	20241017	095500	23899600	5520	5520	5520	5520	0
615	20241017	095400	23899600	5520	5520	5520	5520	0
616	20241017	095300	23899600	5520	5520	5520	5520	0
617	20241017	095200	23899600	5520	5520	5520	5520	0
618	20241017	095100	23899600	5520	5520	5520	5520	0
619	20241017	095000	23899600	5520	5520	5520	5520	0
620	20241017	094900	23899600	5520	5520	5520	5520	0
621	20241017	094800	23899600	5520	5520	5520	5520	0
622	20241017	094700	23899600	5520	5520	5520	5520	0
623	20241017	094600	23899600	5520	5520	5520	5520	0
624	20241017	094500	23899600	5520	5520	5520	5520	128
625	20241017	094400	23193040	5530	5540	5540	5530	764
626	20241017	094300	18966340	5550	5550	5550	5550	0
627	20241017	094200	18966340	5550	5550	5550	5550	0
628	20241017	094100	18966340	5550	5550	5550	5550	0
629	20241017	094000	18966340	5550	5550	5550	5550	51
630	20241017	093900	18683290	5550	5550	5550	5550	1058
631	20241017	093800	12811390	5550	5580	5580	5550	11
632	20241017	093700	12750040	5550	5550	5550	5550	0
633	20241017	093600	12750040	5550	5550	5550	5550	0
634	20241017	093500	12750040	5550	5550	5550	5550	0
635	20241017	093400	12750040	5550	5550	5550	5550	0
636	20241017	093300	12750040	5550	5560	5560	5550	172
637	20241017	093200	11793880	5570	5570	5570	5570	155
638	20241017	093100	10930530	5570	5570	5570	5570	0
639	20241017	093000	10930530	5570	5570	5570	5570	0
640	20241017	092900	10930530	5570	5570	5570	5570	0
641	20241017	092800	10930530	5570	5570	5570	5570	0
642	20241017	092700	10930530	5570	5570	5570	5570	1
643	20241017	092600	10924960	5580	5580	5580	5580	0
644	20241017	092500	10924960	5580	5580	5580	5580	62
645	20241017	092400	10579000	5570	5570	5570	5570	0
646	20241017	092300	10579000	5570	5570	5570	5570	39
647	20241017	092200	10361770	5560	5560	5560	5560	0
648	20241017	092100	10361770	5560	5560	5560	5560	1
649	20241017	092000	10356210	5570	5570	5570	5570	0
650	20241017	091900	10356210	5570	5570	5570	5570	1
651	20241017	091800	10350640	5540	5540	5540	5540	0
652	20241017	091700	10350640	5540	5540	5540	5540	0
653	20241017	091600	10350640	5540	5540	5540	5540	563
654	20241017	091500	7231620	5570	5570	5570	5570	0
655	20241017	091400	7231620	5570	5570	5570	5570	0
656	20241017	091300	7231620	5570	5570	5570	5570	5
657	20241017	091200	7203770	5570	5540	5570	5540	39
658	20241017	091100	6987470	5570	5540	5570	5540	49
659	20241017	091000	6715740	5530	5580	5580	5530	6
660	20241017	090900	6682310	5580	5540	5580	5540	22
661	20241017	090800	6560310	5590	5590	5590	5590	3
662	20241017	090700	6543540	5570	5570	5590	5570	6
663	20241017	090600	6510040	5560	5550	5560	5540	1043
664	20241017	090500	711680	5560	5560	5560	5560	0
665	20241017	090400	711680	5560	5560	5560	5560	0
666	20241017	090300	711680	5560	5560	5560	5560	0
667	20241017	090200	711680	5560	5560	5560	5560	9
668	20241017	090100	661640	5560	5560	5560	5560	0
669	20241017	090000	661640	5560	5560	5560	5560	119