KissMeData/101530/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202200	126505090	5860	5860	5860	5860	76
3	20241007	202100	126505090	5860	5860	5860	5860	0
4	20241007	202000	126505090	5860	5860	5860	5860	0
5	20241007	201900	126505090	5860	5860	5860	5860	0
6	20241007	201800	126505090	5860	5860	5860	5860	0
7	20241007	201700	126505090	5860	5860	5860	5860	0
8	20241007	201600	126505090	5860	5860	5860	5860	0
9	20241007	201500	126505090	5860	5860	5860	5860	0
10	20241007	201400	126505090	5860	5860	5860	5860	0
11	20241007	201300	126505090	5860	5860	5860	5860	0
12	20241007	201200	126505090	5860	5860	5860	5860	0
13	20241007	201100	126505090	5860	5860	5860	5860	0
14	20241007	201000	126505090	5860	5860	5860	5860	0
15	20241007	200900	126505090	5860	5860	5860	5860	0
16	20241007	200800	126505090	5860	5860	5860	5860	0
17	20241007	200700	126505090	5860	5860	5860	5860	0
18	20241007	200600	126505090	5860	5860	5860	5860	0
19	20241007	200500	126505090	5860	5860	5860	5860	0
20	20241007	200400	126505090	5860	5860	5860	5860	0
21	20241007	200300	126505090	5860	5860	5860	5860	0
22	20241007	200200	126505090	5860	5860	5860	5860	0
23	20241007	200100	126505090	5860	5860	5860	5860	0
24	20241007	200000	126505090	5860	5860	5860	5860	0
25	20241007	195900	126505090	5860	5860	5860	5860	0
26	20241007	195800	126505090	5860	5860	5860	5860	0
27	20241007	195700	126505090	5860	5860	5860	5860	0
28	20241007	195600	126505090	5860	5860	5860	5860	0
29	20241007	195500	126505090	5860	5860	5860	5860	0
30	20241007	195400	126505090	5860	5860	5860	5860	0
31	20241007	195300	126505090	5860	5860	5860	5860	0
32	20241007	195200	126505090	5860	5860	5860	5860	76
33	20241007	195100	126505090	5860	5860	5860	5860	0
34	20241007	195000	126505090	5860	5860	5860	5860	0
35	20241007	194900	126505090	5860	5860	5860	5860	0
36	20241007	194800	126505090	5860	5860	5860	5860	0
37	20241007	194700	126505090	5860	5860	5860	5860	0
38	20241007	194600	126505090	5860	5860	5860	5860	0
39	20241007	194500	126505090	5860	5860	5860	5860	0
40	20241007	194400	126505090	5860	5860	5860	5860	0
41	20241007	194300	126505090	5860	5860	5860	5860	0
42	20241007	194200	126505090	5860	5860	5860	5860	0
43	20241007	194100	126505090	5860	5860	5860	5860	0
44	20241007	194000	126505090	5860	5860	5860	5860	0
45	20241007	193900	126505090	5860	5860	5860	5860	0
46	20241007	193800	126505090	5860	5860	5860	5860	0
47	20241007	193700	126505090	5860	5860	5860	5860	0
48	20241007	193600	126505090	5860	5860	5860	5860	0
49	20241007	193500	126505090	5860	5860	5860	5860	0
50	20241007	193400	126505090	5860	5860	5860	5860	0
51	20241007	193300	126505090	5860	5860	5860	5860	0
52	20241007	193200	126505090	5860	5860	5860	5860	0
53	20241007	193100	126505090	5860	5860	5860	5860	0
54	20241007	193000	126505090	5860	5860	5860	5860	0
55	20241007	192900	126505090	5860	5860	5860	5860	0
56	20241007	192800	126505090	5860	5860	5860	5860	0
57	20241007	192700	126505090	5860	5860	5860	5860	0
58	20241007	192600	126505090	5860	5860	5860	5860	0
59	20241007	192500	126505090	5860	5860	5860	5860	0
60	20241007	192400	126505090	5860	5860	5860	5860	0
61	20241007	192300	126505090	5860	5860	5860	5860	0
62	20241007	192200	126505090	5860	5860	5860	5860	76
63	20241007	192100	126505090	5860	5860	5860	5860	0
64	20241007	192000	126505090	5860	5860	5860	5860	0
65	20241007	191900	126505090	5860	5860	5860	5860	0
66	20241007	191800	126505090	5860	5860	5860	5860	0
67	20241007	191700	126505090	5860	5860	5860	5860	0
68	20241007	191600	126505090	5860	5860	5860	5860	0
69	20241007	191500	126505090	5860	5860	5860	5860	0
70	20241007	191400	126505090	5860	5860	5860	5860	0
71	20241007	191300	126505090	5860	5860	5860	5860	0
72	20241007	191200	126505090	5860	5860	5860	5860	0
73	20241007	191100	126505090	5860	5860	5860	5860	0
74	20241007	191000	126505090	5860	5860	5860	5860	0
75	20241007	190900	126505090	5860	5860	5860	5860	0
76	20241007	190800	126505090	5860	5860	5860	5860	0
77	20241007	190700	126505090	5860	5860	5860	5860	0
78	20241007	190600	126505090	5860	5860	5860	5860	0
79	20241007	190500	126505090	5860	5860	5860	5860	0
80	20241007	190400	126505090	5860	5860	5860	5860	0
81	20241007	190300	126505090	5860	5860	5860	5860	0
82	20241007	190200	126505090	5860	5860	5860	5860	0
83	20241007	190100	126505090	5860	5860	5860	5860	0
84	20241007	190000	126505090	5860	5860	5860	5860	0
85	20241007	185900	126505090	5860	5860	5860	5860	0
86	20241007	185800	126505090	5860	5860	5860	5860	0
87	20241007	185700	126505090	5860	5860	5860	5860	0
88	20241007	185600	126505090	5860	5860	5860	5860	0
89	20241007	185500	126505090	5860	5860	5860	5860	0
90	20241007	185400	126505090	5860	5860	5860	5860	0
91	20241007	185300	126505090	5860	5860	5860	5860	0
92	20241007	185200	126505090	5860	5860	5860	5860	76
93	20241007	185100	126505090	5860	5860	5860	5860	0
94	20241007	185000	126505090	5860	5860	5860	5860	0
95	20241007	184900	126505090	5860	5860	5860	5860	0
96	20241007	184800	126505090	5860	5860	5860	5860	0
97	20241007	184700	126505090	5860	5860	5860	5860	0
98	20241007	184600	126505090	5860	5860	5860	5860	0
99	20241007	184500	126505090	5860	5860	5860	5860	0
100	20241007	184400	126505090	5860	5860	5860	5860	0
101	20241007	184300	126505090	5860	5860	5860	5860	0
102	20241007	184200	126505090	5860	5860	5860	5860	0
103	20241007	184100	126505090	5860	5860	5860	5860	0
104	20241007	184000	126505090	5860	5860	5860	5860	0
105	20241007	183900	126505090	5860	5860	5860	5860	0
106	20241007	183800	126505090	5860	5860	5860	5860	0
107	20241007	183700	126505090	5860	5860	5860	5860	0
108	20241007	183600	126505090	5860	5860	5860	5860	0
109	20241007	183500	126505090	5860	5860	5860	5860	0
110	20241007	183400	126505090	5860	5860	5860	5860	0
111	20241007	183300	126505090	5860	5860	5860	5860	0
112	20241007	183200	126505090	5860	5860	5860	5860	0
113	20241007	183100	126505090	5860	5860	5860	5860	0
114	20241007	183000	126505090	5860	5860	5860	5860	0
115	20241007	182900	126505090	5860	5860	5860	5860	0
116	20241007	182800	126505090	5860	5860	5860	5860	0
117	20241007	182700	126505090	5860	5860	5860	5860	0
118	20241007	182600	126505090	5860	5860	5860	5860	0
119	20241007	182500	126505090	5860	5860	5860	5860	0
120	20241007	182400	126505090	5860	5860	5860	5860	0
121	20241007	182300	126505090	5860	5860	5860	5860	0
122	20241007	182200	126505090	5860	5860	5860	5860	76
123	20241007	182100	126505090	5860	5860	5860	5860	0
124	20241007	182000	126505090	5860	5860	5860	5860	0
125	20241007	181900	126505090	5860	5860	5860	5860	0
126	20241007	181800	126505090	5860	5860	5860	5860	0
127	20241007	181700	126505090	5860	5860	5860	5860	0
128	20241007	181600	126505090	5860	5860	5860	5860	0
129	20241007	181500	126505090	5860	5860	5860	5860	0
130	20241007	181400	126505090	5860	5860	5860	5860	0
131	20241007	181300	126505090	5860	5860	5860	5860	0
132	20241007	181200	126505090	5860	5860	5860	5860	0
133	20241007	181100	126505090	5860	5860	5860	5860	0
134	20241007	181000	126505090	5860	5860	5860	5860	0
135	20241007	180900	126505090	5860	5860	5860	5860	0
136	20241007	180800	126505090	5860	5860	5860	5860	0
137	20241007	180700	126505090	5860	5860	5860	5860	0
138	20241007	180600	126505090	5860	5860	5860	5860	0
139	20241007	180500	126505090	5860	5860	5860	5860	0
140	20241007	180400	126505090	5860	5860	5860	5860	0
141	20241007	180300	126505090	5860	5860	5860	5860	0
142	20241007	180200	126505090	5860	5860	5860	5860	0
143	20241007	180100	126505090	5860	5860	5860	5860	0
144	20241007	180000	126505090	5860	5860	5860	5860	0
145	20241007	175900	126505090	5860	5860	5860	5860	0
146	20241007	175800	126505090	5860	5860	5860	5860	0
147	20241007	175700	126505090	5860	5860	5860	5860	0
148	20241007	175600	126505090	5860	5860	5860	5860	0
149	20241007	175500	126505090	5860	5860	5860	5860	0
150	20241007	175400	126505090	5860	5860	5860	5860	0
151	20241007	175300	126505090	5860	5860	5860	5860	0
152	20241007	175200	126505090	5860	5860	5860	5860	76
153	20241007	175100	126505090	5860	5860	5860	5860	0
154	20241007	175000	126505090	5860	5860	5860	5860	0
155	20241007	174900	126505090	5860	5860	5860	5860	0
156	20241007	174800	126505090	5860	5860	5860	5860	0
157	20241007	174700	126505090	5860	5860	5860	5860	0
158	20241007	174600	126505090	5860	5860	5860	5860	0
159	20241007	174500	126505090	5860	5860	5860	5860	0
160	20241007	174400	126505090	5860	5860	5860	5860	0
161	20241007	174300	126505090	5860	5860	5860	5860	0
162	20241007	174200	126505090	5860	5860	5860	5860	0
163	20241007	174100	126505090	5860	5860	5860	5860	0
164	20241007	174000	126505090	5860	5860	5860	5860	0
165	20241007	173900	126505090	5860	5860	5860	5860	0
166	20241007	173800	126505090	5860	5860	5860	5860	0
167	20241007	173700	126505090	5860	5860	5860	5860	0
168	20241007	173600	126505090	5860	5860	5860	5860	0
169	20241007	173500	126505090	5860	5860	5860	5860	0
170	20241007	173400	126505090	5860	5860	5860	5860	0
171	20241007	173300	126505090	5860	5860	5860	5860	0
172	20241007	173200	126505090	5860	5860	5860	5860	0
173	20241007	173100	126505090	5860	5860	5860	5860	0
174	20241007	173000	126505090	5860	5860	5860	5860	0
175	20241007	172900	126505090	5860	5860	5860	5860	0
176	20241007	172800	126505090	5860	5860	5860	5860	0
177	20241007	172700	126505090	5860	5860	5860	5860	0
178	20241007	172600	126505090	5860	5860	5860	5860	0
179	20241007	172500	126505090	5860	5860	5860	5860	0
180	20241007	172400	126505090	5860	5860	5860	5860	0
181	20241007	172300	126505090	5860	5860	5860	5860	0
182	20241007	172200	126505090	5860	5860	5860	5860	76
183	20241007	172100	126505090	5860	5860	5860	5860	0
184	20241007	172000	126505090	5860	5860	5860	5860	0
185	20241007	171900	126505090	5860	5860	5860	5860	0
186	20241007	171800	126505090	5860	5860	5860	5860	0
187	20241007	171700	126505090	5860	5860	5860	5860	0
188	20241007	171600	126505090	5860	5860	5860	5860	0
189	20241007	171500	126505090	5860	5860	5860	5860	0
190	20241007	171400	126505090	5860	5860	5860	5860	0
191	20241007	171300	126505090	5860	5860	5860	5860	0
192	20241007	171200	126505090	5860	5860	5860	5860	0
193	20241007	171100	126505090	5860	5860	5860	5860	0
194	20241007	171000	126505090	5860	5860	5860	5860	0
195	20241007	170900	126505090	5860	5860	5860	5860	0
196	20241007	170800	126505090	5860	5860	5860	5860	0
197	20241007	170700	126505090	5860	5860	5860	5860	0
198	20241007	170600	126505090	5860	5860	5860	5860	0
199	20241007	170500	126505090	5860	5860	5860	5860	0
200	20241007	170400	126505090	5860	5860	5860	5860	0
201	20241007	170300	126505090	5860	5860	5860	5860	0
202	20241007	170200	126505090	5860	5860	5860	5860	0
203	20241007	170100	126505090	5860	5860	5860	5860	0
204	20241007	170000	126505090	5860	5860	5860	5860	0
205	20241007	165900	126505090	5860	5860	5860	5860	0
206	20241007	165800	126505090	5860	5860	5860	5860	0
207	20241007	165700	126505090	5860	5860	5860	5860	0
208	20241007	165600	126505090	5860	5860	5860	5860	0
209	20241007	165500	126505090	5860	5860	5860	5860	0
210	20241007	165400	126505090	5860	5860	5860	5860	0
211	20241007	165300	126505090	5860	5860	5860	5860	0
212	20241007	165200	126505090	5860	5860	5860	5860	76
213	20241007	165100	126505090	5860	5860	5860	5860	0
214	20241007	165000	126505090	5860	5860	5860	5860	0
215	20241007	164900	126505090	5860	5860	5860	5860	0
216	20241007	164800	126505090	5860	5860	5860	5860	0
217	20241007	164700	126505090	5860	5860	5860	5860	0
218	20241007	164600	126505090	5860	5860	5860	5860	0
219	20241007	164500	126505090	5860	5860	5860	5860	0
220	20241007	164400	126505090	5860	5860	5860	5860	0
221	20241007	164300	126505090	5860	5860	5860	5860	0
222	20241007	164200	126505090	5860	5860	5860	5860	0
223	20241007	164100	126505090	5860	5860	5860	5860	0
224	20241007	164000	126505090	5860	5860	5860	5860	0
225	20241007	163900	126505090	5860	5860	5860	5860	0
226	20241007	163800	126505090	5860	5860	5860	5860	0
227	20241007	163700	126505090	5860	5860	5860	5860	0
228	20241007	163600	126505090	5860	5860	5860	5860	0
229	20241007	163500	126505090	5860	5860	5860	5860	0
230	20241007	163400	126505090	5860	5860	5860	5860	0
231	20241007	163300	126505090	5860	5860	5860	5860	0
232	20241007	163200	126505090	5860	5860	5860	5860	0
233	20241007	163100	126505090	5860	5860	5860	5860	0
234	20241007	163000	126505090	5860	5860	5860	5860	0
235	20241007	162900	126505090	5860	5860	5860	5860	0
236	20241007	162800	126505090	5860	5860	5860	5860	0
237	20241007	162700	126505090	5860	5860	5860	5860	0
238	20241007	162600	126505090	5860	5860	5860	5860	0
239	20241007	162500	126505090	5860	5860	5860	5860	0
240	20241007	162400	126505090	5860	5860	5860	5860	0
241	20241007	162300	126505090	5860	5860	5860	5860	0
242	20241007	162200	126505090	5860	5860	5860	5860	76
243	20241007	162100	126505090	5860	5860	5860	5860	0
244	20241007	162000	126505090	5860	5860	5860	5860	0
245	20241007	161900	126505090	5860	5860	5860	5860	0
246	20241007	161800	126505090	5860	5860	5860	5860	0
247	20241007	161700	126505090	5860	5860	5860	5860	0
248	20241007	161600	126505090	5860	5860	5860	5860	0
249	20241007	161500	126505090	5860	5860	5860	5860	0
250	20241007	161400	126505090	5860	5860	5860	5860	0
251	20241007	161300	126505090	5860	5860	5860	5860	0
252	20241007	161200	126505090	5860	5860	5860	5860	0
253	20241007	161100	126505090	5860	5860	5860	5860	0
254	20241007	161000	126505090	5860	5860	5860	5860	0
255	20241007	160900	126505090	5860	5860	5860	5860	0
256	20241007	160800	126505090	5860	5860	5860	5860	0
257	20241007	160700	126505090	5860	5860	5860	5860	0
258	20241007	160600	126505090	5860	5860	5860	5860	0
259	20241007	160500	126505090	5860	5860	5860	5860	0
260	20241007	160400	126505090	5860	5860	5860	5860	0
261	20241007	160300	126505090	5860	5860	5860	5860	0
262	20241007	160200	126505090	5860	5860	5860	5860	0
263	20241007	160100	126505090	5860	5860	5860	5860	0
264	20241007	160000	126505090	5860	5860	5860	5860	0
265	20241007	155900	126505090	5860	5860	5860	5860	0
266	20241007	155800	126505090	5860	5860	5860	5860	0
267	20241007	155700	126505090	5860	5860	5860	5860	0
268	20241007	155600	126505090	5860	5860	5860	5860	0
269	20241007	155500	126505090	5860	5860	5860	5860	0
270	20241007	155400	126505090	5860	5860	5860	5860	0
271	20241007	155300	126505090	5860	5860	5860	5860	0
272	20241007	155200	126505090	5860	5860	5860	5860	76
273	20241007	155100	126505090	5860	5860	5860	5860	0
274	20241007	155000	126505090	5860	5860	5860	5860	0
275	20241007	154900	126505090	5860	5860	5860	5860	0
276	20241007	154800	126505090	5860	5860	5860	5860	0
277	20241007	154700	126505090	5860	5860	5860	5860	0
278	20241007	154600	126505090	5860	5860	5860	5860	0
279	20241007	154500	126505090	5860	5860	5860	5860	0
280	20241007	154400	126505090	5860	5860	5860	5860	0
281	20241007	154300	126505090	5860	5860	5860	5860	0
282	20241007	154200	126505090	5860	5860	5860	5860	0
283	20241007	154100	126505090	5860	5860	5860	5860	0
284	20241007	154000	126505090	5860	5860	5860	5860	0
285	20241007	153900	126505090	5860	5860	5860	5860	0
286	20241007	153800	126505090	5860	5860	5860	5860	0
287	20241007	153700	126505090	5860	5860	5860	5860	0
288	20241007	153600	126505090	5860	5860	5860	5860	0
289	20241007	153500	126505090	5860	5860	5860	5860	0
290	20241007	153400	126505090	5860	5860	5860	5860	0
291	20241007	153300	126505090	5860	5860	5860	5860	0
292	20241007	153200	126505090	5860	5860	5860	5860	0
293	20241007	153100	126505090	5860	5860	5860	5860	0
294	20241007	153000	126505090	5860	5860	5860	5860	76
295	20241007	152900	126059730	5860	5860	5860	5860	0
296	20241007	152800	126059730	5860	5860	5860	5860	0
297	20241007	152700	126059730	5860	5860	5860	5860	0
298	20241007	152600	126059730	5860	5860	5860	5860	0
299	20241007	152500	126059730	5860	5860	5860	5860	0
300	20241007	152400	126059730	5860	5860	5860	5860	0
301	20241007	152300	126059730	5860	5860	5860	5860	0
302	20241007	152200	126059730	5860	5860	5860	5860	0
303	20241007	152100	126059730	5860	5860	5860	5860	0
304	20241007	152000	126059730	5860	5860	5860	5860	0
305	20241007	151900	126059730	5860	5850	5860	5850	250
306	20241007	151800	124596770	5850	5850	5850	5850	0
307	20241007	151700	124596770	5850	5850	5850	5850	0
308	20241007	151600	124596770	5850	5850	5850	5850	100
309	20241007	151500	124011770	5850	5850	5850	5850	6
310	20241007	151400	123976670	5850	5850	5850	5850	0
311	20241007	151300	123976670	5850	5850	5850	5850	0
312	20241007	151200	123976670	5850	5850	5850	5850	0
313	20241007	151100	123976670	5850	5850	5850	5850	53
314	20241007	151000	123666620	5870	5870	5870	5870	0
315	20241007	150900	123666620	5870	5870	5870	5870	0
316	20241007	150800	123666620	5870	5870	5870	5870	4
317	20241007	150700	123643140	5870	5870	5870	5870	0
318	20241007	150600	123643140	5870	5850	5870	5850	6
319	20241007	150500	123607940	5850	5850	5850	5850	6
320	20241007	150400	123572840	5850	5850	5850	5850	0
321	20241007	150300	123572840	5850	5850	5850	5850	0
322	20241007	150200	123572840	5850	5860	5860	5850	60
323	20241007	150100	123221770	5860	5860	5860	5860	0
324	20241007	150000	123221770	5860	5860	5870	5860	9
325	20241007	145900	123169020	5860	5860	5860	5860	0
326	20241007	145800	123169020	5860	5860	5860	5860	2
327	20241007	145700	123157300	5860	5860	5860	5860	62
328	20241007	145600	122793980	5870	5870	5870	5870	0
329	20241007	145500	122793980	5870	5870	5870	5870	0
330	20241007	145400	122793980	5870	5870	5870	5870	0
331	20241007	145300	122793980	5870	5870	5870	5870	0
332	20241007	145200	122793980	5870	5870	5870	5870	98
333	20241007	145100	122218720	5870	5870	5870	5870	3
334	20241007	145000	122201110	5870	5870	5870	5870	132
335	20241007	144900	121426270	5860	5860	5860	5860	0
336	20241007	144800	121426270	5860	5860	5860	5860	0
337	20241007	144700	121426270	5860	5860	5860	5860	0
338	20241007	144600	121426270	5860	5860	5860	5860	0
339	20241007	144500	121426270	5860	5860	5860	5860	10
340	20241007	144400	121367670	5860	5860	5860	5860	30
341	20241007	144300	121191870	5860	5860	5860	5860	0
342	20241007	144200	121191870	5860	5860	5860	5860	0
343	20241007	144100	121191870	5860	5860	5860	5860	0
344	20241007	144000	121191870	5860	5860	5860	5860	0
345	20241007	143900	121191870	5860	5860	5860	5860	0
346	20241007	143800	121191870	5860	5860	5860	5860	45
347	20241007	143700	120928170	5860	5860	5860	5860	0
348	20241007	143600	120928170	5860	5860	5860	5860	0
349	20241007	143500	120928170	5860	5860	5860	5860	11
350	20241007	143400	120863710	5870	5870	5870	5870	0
351	20241007	143300	120863710	5870	5870	5870	5870	0
352	20241007	143200	120863710	5870	5870	5870	5870	0
353	20241007	143100	120863710	5870	5870	5870	5870	2
354	20241007	143000	120851970	5870	5860	5870	5860	48
355	20241007	142900	120570320	5840	5840	5840	5840	10
356	20241007	142800	120511920	5840	5840	5840	5840	100
357	20241007	142700	119927920	5840	5840	5840	5840	10
358	20241007	142600	119869520	5840	5840	5840	5840	0
359	20241007	142500	119869520	5840	5840	5840	5840	0
360	20241007	142400	119869520	5840	5840	5840	5840	11
361	20241007	142300	119805280	5860	5860	5860	5860	0
362	20241007	142200	119805280	5860	5880	5880	5860	11
363	20241007	142100	119740800	5880	5870	5880	5860	235
364	20241007	142000	118361350	5860	5850	5860	5850	32
365	20241007	141900	118173840	5840	5840	5840	5840	10
366	20241007	141800	118115440	5840	5840	5840	5840	0
367	20241007	141700	118115440	5840	5840	5840	5840	0
368	20241007	141600	118115440	5840	5840	5840	5840	20
369	20241007	141500	117998640	5850	5840	5850	5840	19
370	20241007	141400	117887540	5840	5840	5840	5840	10
371	20241007	141300	117829140	5840	5840	5840	5840	0
372	20241007	141200	117829140	5840	5840	5840	5840	51
373	20241007	141100	117531300	5840	5840	5840	5840	10
374	20241007	141000	117472900	5840	5840	5840	5840	0
375	20241007	140900	117472900	5840	5840	5840	5840	11
376	20241007	140800	117408660	5840	5840	5840	5840	1
377	20241007	140700	117402820	5840	5840	5840	5840	1
378	20241007	140600	117396980	5860	5860	5860	5860	14
379	20241007	140500	117314940	5850	5850	5850	5850	200
380	20241007	140400	116144940	5850	5850	5850	5850	10
381	20241007	140300	116086440	5860	5860	5860	5860	0
382	20241007	140200	116086440	5860	5860	5860	5860	20
383	20241007	140100	115969240	5850	5850	5850	5850	10
384	20241007	140000	115910740	5860	5860	5860	5860	6
385	20241007	135900	115875580	5850	5850	5850	5850	1
386	20241007	135800	115869730	5850	5850	5850	5850	10
387	20241007	135700	115811230	5850	5850	5850	5850	0
388	20241007	135600	115811230	5850	5850	5850	5850	10
389	20241007	135500	115752730	5850	5850	5850	5850	0
390	20241007	135400	115752730	5850	5850	5850	5850	0
391	20241007	135300	115752730	5850	5850	5850	5850	10
392	20241007	135200	115694230	5850	5850	5850	5850	0
393	20241007	135100	115694230	5850	5850	5850	5850	10
394	20241007	135000	115635730	5860	5860	5860	5860	0
395	20241007	134900	115635730	5860	5860	5860	5860	0
396	20241007	134800	115635730	5860	5860	5860	5860	5
397	20241007	134700	115606430	5860	5860	5860	5860	107
398	20241007	134600	114979410	5860	5860	5860	5860	3
399	20241007	134500	114961830	5870	5860	5870	5860	46
400	20241007	134400	114692100	5860	5860	5860	5860	0
401	20241007	134300	114692100	5860	5860	5860	5860	10
402	20241007	134200	114633500	5860	5860	5860	5860	154
403	20241007	134100	113731060	5850	5850	5850	5850	0
404	20241007	134000	113731060	5850	5850	5850	5850	10
405	20241007	133900	113672560	5850	5850	5850	5850	10
406	20241007	133800	113614060	5850	5850	5850	5850	10
407	20241007	133700	113555560	5850	5850	5850	5850	0
408	20241007	133600	113555560	5850	5850	5850	5850	0
409	20241007	133500	113555560	5850	5850	5850	5850	10
410	20241007	133400	113497060	5850	5850	5850	5850	0
411	20241007	133300	113497060	5850	5850	5850	5850	10
412	20241007	133200	113438560	5850	5850	5850	5850	0
413	20241007	133100	113438560	5850	5850	5850	5850	0
414	20241007	133000	113438560	5850	5850	5850	5850	10
415	20241007	132900	113380060	5850	5850	5850	5850	200
416	20241007	132800	112210060	5850	5850	5850	5850	266
417	20241007	132700	110653960	5850	5850	5850	5850	10
418	20241007	132600	110595460	5850	5850	5850	5850	0
419	20241007	132500	110595460	5850	5850	5850	5850	10
420	20241007	132400	110536960	5850	5850	5850	5850	0
421	20241007	132300	110536960	5850	5850	5850	5850	0
422	20241007	132200	110536960	5850	5850	5850	5850	10
423	20241007	132100	110478460	5850	5850	5850	5850	0
424	20241007	132000	110478460	5850	5850	5850	5850	10
425	20241007	131900	110419960	5840	5840	5840	5840	1
426	20241007	131800	110414120	5840	5850	5850	5840	11
427	20241007	131700	110349780	5850	5850	5850	5850	1
428	20241007	131600	110343930	5850	5850	5850	5850	0
429	20241007	131500	110343930	5850	5850	5850	5850	12
430	20241007	131400	110273730	5850	5850	5850	5850	4
431	20241007	131300	110250330	5850	5840	5850	5840	840
432	20241007	131200	105336430	5850	5850	5850	5850	24
433	20241007	131100	105196030	5850	5850	5850	5850	4
434	20241007	131000	105172630	5850	5850	5850	5850	110
435	20241007	130900	104529130	5850	5850	5850	5850	62
436	20241007	130800	104166430	5850	5850	5850	5850	17
437	20241007	130700	104066980	5830	5830	5830	5830	20
438	20241007	130600	103950380	5840	5840	5840	5840	0
439	20241007	130500	103950380	5840	5840	5840	5840	0
440	20241007	130400	103950380	5840	5840	5840	5840	10
441	20241007	130300	103891980	5840	5840	5840	5840	6
442	20241007	130200	103856940	5830	5830	5830	5830	12
443	20241007	130100	103786980	5840	5840	5840	5840	0
444	20241007	130000	103786980	5840	5840	5840	5840	2
445	20241007	125900	103775300	5840	5850	5850	5840	36
446	20241007	125800	103564720	5850	5850	5860	5850	12
447	20241007	125700	103494420	5860	5840	5860	5840	51
448	20241007	125600	103195950	5830	5850	5850	5830	11
449	20241007	125500	103131620	5840	5840	5840	5840	5
450	20241007	125400	103102420	5840	5840	5840	5840	10
451	20241007	125300	103044020	5840	5840	5840	5840	0
452	20241007	125200	103044020	5840	5840	5840	5840	0
453	20241007	125100	103044020	5840	5840	5840	5840	10
454	20241007	125000	102985620	5840	5840	5840	5840	10
455	20241007	124900	102927220	5830	5830	5830	5830	10
456	20241007	124800	102868920	5830	5830	5830	5830	0
457	20241007	124700	102868920	5830	5830	5830	5830	0
458	20241007	124600	102868920	5830	5830	5830	5830	10
459	20241007	124500	102810620	5830	5830	5830	5830	0
460	20241007	124400	102810620	5830	5830	5830	5830	10
461	20241007	124300	102752320	5830	5830	5830	5830	0
462	20241007	124200	102752320	5830	5830	5830	5830	1
463	20241007	124100	102746490	5840	5840	5840	5840	0
464	20241007	124000	102746490	5840	5840	5840	5840	0
465	20241007	123900	102746490	5840	5840	5840	5840	10
466	20241007	123800	102688090	5840	5840	5840	5840	0
467	20241007	123700	102688090	5840	5840	5840	5840	10
468	20241007	123600	102629690	5840	5840	5840	5840	0
469	20241007	123500	102629690	5840	5840	5840	5840	0
470	20241007	123400	102629690	5840	5840	5840	5840	0
471	20241007	123300	102629690	5840	5840	5840	5840	11
472	20241007	123200	102565450	5840	5840	5840	5840	0
473	20241007	123100	102565450	5840	5850	5850	5840	21
474	20241007	123000	102442800	5830	5830	5830	5830	0
475	20241007	122900	102442800	5830	5830	5830	5830	1
476	20241007	122800	102436970	5840	5830	5840	5830	11
477	20241007	122700	102372740	5840	5840	5840	5840	0
478	20241007	122600	102372740	5840	5840	5840	5840	11
479	20241007	122500	102308500	5840	5840	5840	5840	0
480	20241007	122400	102308500	5840	5840	5840	5840	0
481	20241007	122300	102308500	5840	5840	5840	5840	15
482	20241007	122200	102220900	5840	5840	5840	5840	83
483	20241007	122100	101736180	5830	5830	5830	5830	0
484	20241007	122000	101736180	5830	5830	5830	5830	10
485	20241007	121900	101677880	5830	5830	5830	5830	0
486	20241007	121800	101677880	5830	5830	5830	5830	10
487	20241007	121700	101619580	5830	5830	5830	5830	1
488	20241007	121600	101613750	5830	5830	5830	5830	0
489	20241007	121500	101613750	5830	5830	5830	5830	63
490	20241007	121400	101246460	5830	5830	5830	5830	0
491	20241007	121300	101246460	5830	5830	5830	5830	10
492	20241007	121200	101188160	5830	5830	5830	5830	8
493	20241007	121100	101141520	5830	5830	5830	5830	0
494	20241007	121000	101141520	5830	5830	5830	5830	2
495	20241007	120900	101129860	5830	5830	5830	5830	0
496	20241007	120800	101129860	5830	5830	5830	5830	10
497	20241007	120700	101071560	5830	5830	5830	5830	0
498	20241007	120600	101071560	5830	5830	5830	5830	0
499	20241007	120500	101071560	5830	5830	5830	5830	10
500	20241007	120400	101013260	5830	5830	5830	5830	0
501	20241007	120300	101013260	5830	5830	5830	5830	0
502	20241007	120200	101013260	5830	5830	5830	5830	10
503	20241007	120100	100954960	5830	5830	5830	5830	0
504	20241007	120000	100954960	5830	5830	5830	5830	19
505	20241007	115900	100844190	5830	5830	5830	5830	0
506	20241007	115800	100844190	5830	5830	5830	5830	0
507	20241007	115700	100844190	5830	5830	5830	5830	10
508	20241007	115600	100785890	5830	5830	5830	5830	0
509	20241007	115500	100785890	5830	5830	5830	5830	10
510	20241007	115400	100727590	5820	5820	5820	5820	1
511	20241007	115300	100721770	5830	5830	5830	5830	0
512	20241007	115200	100721770	5830	5830	5830	5830	10
513	20241007	115100	100663470	5830	5830	5830	5830	0
514	20241007	115000	100663470	5830	5830	5830	5830	10
515	20241007	114900	100605170	5830	5830	5830	5830	50
516	20241007	114800	100313670	5830	5830	5830	5830	0
517	20241007	114700	100313670	5830	5830	5830	5830	10
518	20241007	114600	100255370	5830	5830	5830	5830	0
519	20241007	114500	100255370	5830	5830	5830	5830	0
520	20241007	114400	100255370	5830	5830	5830	5830	10
521	20241007	114300	100197070	5830	5830	5830	5830	0
522	20241007	114200	100197070	5830	5830	5830	5830	10
523	20241007	114100	100138770	5830	5830	5830	5830	0
524	20241007	114000	100138770	5830	5830	5830	5830	10
525	20241007	113900	100080470	5820	5820	5820	5820	1
526	20241007	113800	100074650	5820	5820	5820	5820	1
527	20241007	113700	100068830	5830	5820	5830	5820	20
528	20241007	113600	99952330	5820	5820	5820	5820	1
529	20241007	113500	99946510	5820	5820	5820	5820	0
530	20241007	113400	99946510	5820	5820	5820	5820	0
531	20241007	113300	99946510	5820	5830	5830	5820	2900
532	20241007	113200	83057210	5830	5840	5840	5830	48
533	20241007	113100	82777270	5840	5840	5840	5840	0
534	20241007	113000	82777270	5840	5840	5840	5840	16
535	20241007	112900	82683830	5830	5830	5830	5830	0
536	20241007	112800	82683830	5830	5830	5830	5830	5
537	20241007	112700	82654680	5830	5850	5850	5830	47
538	20241007	112600	82380170	5850	5850	5850	5850	10
539	20241007	112500	82321670	5860	5850	5860	5850	107
540	20241007	112400	81694910	5840	5840	5840	5840	10
541	20241007	112300	81636510	5850	5850	5850	5850	0
542	20241007	112200	81636510	5850	5850	5850	5850	1
543	20241007	112100	81630660	5840	5840	5840	5840	10
544	20241007	112000	81572260	5840	5840	5840	5840	0
545	20241007	111900	81572260	5840	5840	5840	5840	10
546	20241007	111800	81513860	5840	5840	5840	5840	0
547	20241007	111700	81513860	5840	5840	5840	5840	0
548	20241007	111600	81513860	5840	5840	5840	5840	10
549	20241007	111500	81455460	5840	5840	5840	5840	0
550	20241007	111400	81455460	5840	5840	5840	5840	0
551	20241007	111300	81455460	5840	5840	5840	5840	10
552	20241007	111200	81397060	5840	5840	5840	5840	0
553	20241007	111100	81397060	5840	5840	5840	5840	10
554	20241007	111000	81338660	5860	5860	5860	5860	0
555	20241007	110900	81338660	5860	5860	5860	5860	0
556	20241007	110800	81338660	5860	5850	5860	5840	48
557	20241007	110700	81057870	5850	5850	5850	5850	59
558	20241007	110600	80712720	5840	5840	5840	5840	13
559	20241007	110500	80636800	5850	5850	5850	5850	1
560	20241007	110400	80630950	5850	5840	5850	5840	122
561	20241007	110300	79917540	5830	5830	5830	5830	110
562	20241007	110200	79276240	5830	5830	5830	5830	0
563	20241007	110100	79276240	5830	5830	5830	5830	10
564	20241007	110000	79217940	5830	5830	5830	5830	10
565	20241007	105900	79159640	5830	5830	5830	5830	0
566	20241007	105800	79159640	5830	5830	5830	5830	10
567	20241007	105700	79101340	5840	5840	5840	5840	2
568	20241007	105600	79089660	5830	5830	5830	5830	20
569	20241007	105500	78973060	5830	5830	5830	5830	10
570	20241007	105400	78914760	5830	5830	5830	5830	0
571	20241007	105300	78914760	5830	5820	5830	5820	80
572	20241007	105200	78448460	5820	5820	5820	5820	0
573	20241007	105100	78448460	5820	5820	5820	5820	1
574	20241007	105000	78442640	5820	5820	5820	5820	11
575	20241007	104900	78378620	5820	5820	5820	5820	1
576	20241007	104800	78372800	5830	5830	5830	5830	58
577	20241007	104700	78034660	5830	5830	5830	5830	0
578	20241007	104600	78034660	5830	5830	5830	5830	100
579	20241007	104500	77451660	5830	5820	5830	5820	177
580	20241007	104400	76419850	5820	5820	5820	5820	0
581	20241007	104300	76419850	5820	5820	5820	5820	0
582	20241007	104200	76419850	5820	5820	5820	5820	10
583	20241007	104100	76361650	5820	5820	5820	5820	0
584	20241007	104000	76361650	5820	5820	5820	5820	11
585	20241007	103900	76297630	5820	5820	5820	5820	0
586	20241007	103800	76297630	5820	5820	5820	5820	0
587	20241007	103700	76297630	5820	5820	5820	5820	18
588	20241007	103600	76192870	5810	5810	5810	5810	0
589	20241007	103500	76192870	5810	5810	5810	5810	10
590	20241007	103400	76134770	5810	5810	5810	5810	0
591	20241007	103300	76134770	5810	5810	5810	5810	0
592	20241007	103200	76134770	5810	5800	5810	5800	57
593	20241007	103100	75803700	5800	5800	5800	5800	0
594	20241007	103000	75803700	5800	5800	5800	5800	10
595	20241007	102900	75745700	5810	5810	5810	5810	3
596	20241007	102800	75728270	5810	5810	5810	5810	0
597	20241007	102700	75728270	5810	5810	5810	5810	13
598	20241007	102600	75652740	5810	5810	5810	5810	112
599	20241007	102500	75002020	5820	5810	5820	5810	10
600	20241007	102400	74943870	5820	5820	5820	5820	83
601	20241007	102300	74460810	5810	5810	5810	5810	0
602	20241007	102200	74460810	5810	5810	5810	5810	10
603	20241007	102100	74402710	5810	5810	5810	5810	10
604	20241007	102000	74344610	5800	5800	5800	5800	0
605	20241007	101900	74344610	5800	5800	5800	5800	10
606	20241007	101800	74286610	5800	5800	5800	5800	30
607	20241007	101700	74112610	5800	5800	5800	5800	1
608	20241007	101600	74106810	5820	5820	5820	5820	0
609	20241007	101500	74106810	5820	5820	5820	5820	1
610	20241007	101400	74100990	5800	5800	5800	5800	10
611	20241007	101300	74042990	5800	5820	5820	5790	2447
612	20241007	101200	59850630	5820	5820	5820	5820	0
613	20241007	101100	59850630	5820	5820	5820	5820	0
614	20241007	101000	59850630	5820	5820	5820	5820	402
615	20241007	100900	57510990	5810	5810	5810	5810	0
616	20241007	100800	57510990	5810	5810	5810	5810	20
617	20241007	100700	57394790	5810	5800	5810	5800	58
618	20241007	100600	57057820	5800	5800	5800	5800	0
619	20241007	100500	57057820	5800	5800	5800	5800	90
620	20241007	100400	56535820	5800	5800	5800	5800	0
621	20241007	100300	56535820	5800	5800	5800	5800	1
622	20241007	100200	56530020	5790	5790	5790	5790	5
623	20241007	100100	56501070	5780	5780	5780	5780	0
624	20241007	100000	56501070	5780	5780	5780	5780	0
625	20241007	095900	56501070	5780	5780	5780	5780	0
626	20241007	095800	56501070	5780	5780	5780	5780	2
627	20241007	095700	56489510	5780	5780	5780	5780	2
628	20241007	095600	56477950	5760	5760	5760	5760	0
629	20241007	095500	56477950	5760	5760	5760	5760	1
630	20241007	095400	56472190	5780	5780	5780	5780	0
631	20241007	095300	56472190	5780	5780	5780	5780	0
632	20241007	095200	56472190	5780	5780	5780	5780	1
633	20241007	095100	56466410	5770	5770	5770	5770	0
634	20241007	095000	56466410	5770	5770	5770	5770	0
635	20241007	094900	56466410	5770	5770	5770	5770	1
636	20241007	094800	56460640	5780	5760	5800	5760	611
637	20241007	094700	52927520	5780	5750	5780	5750	20
638	20241007	094600	52812110	5740	5740	5740	5740	0
639	20241007	094500	52812110	5740	5740	5740	5740	0
640	20241007	094400	52812110	5740	5740	5740	5740	0
641	20241007	094300	52812110	5740	5740	5740	5740	0
642	20241007	094200	52812110	5740	5770	5770	5740	2879
643	20241007	094100	36281970	5780	5780	5780	5780	1
644	20241007	094000	36276190	5770	5770	5770	5770	3
645	20241007	093900	36258880	5760	5760	5760	5760	0
646	20241007	093800	36258880	5760	5760	5760	5760	10
647	20241007	093700	36201280	5750	5750	5750	5750	0
648	20241007	093600	36201280	5750	5740	5750	5730	993
649	20241007	093500	30503970	5740	5780	5810	5730	1641
650	20241007	093400	21050830	5770	5770	5770	5770	19
651	20241007	093300	20941200	5770	5770	5770	5770	1
652	20241007	093200	20935430	5770	5770	5770	5770	1
653	20241007	093100	20929660	5770	5770	5770	5770	21
654	20241007	093000	20808490	5780	5750	5850	5750	3159
655	20241007	092900	2529850	5750	5750	5750	5750	0
656	20241007	092800	2529850	5750	5750	5750	5750	0
657	20241007	092700	2529850	5750	5750	5750	5750	0
658	20241007	092600	2529850	5750	5750	5750	5750	15
659	20241007	092500	2443600	5740	5740	5740	5740	0
660	20241007	092400	2443600	5740	5740	5740	5740	0
661	20241007	092300	2443600	5740	5740	5740	5740	22
662	20241007	092200	2317320	5740	5740	5740	5740	0
663	20241007	092100	2317320	5740	5740	5740	5740	0
664	20241007	092000	2317320	5740	5740	5740	5740	30
665	20241007	091900	2145120	5740	5740	5740	5740	1
666	20241007	091800	2139380	5740	5740	5740	5740	0
667	20241007	091700	2139380	5740	5740	5740	5740	0
668	20241007	091600	2139380	5740	5740	5740	5740	0
669	20241007	091500	2139380	5740	5740	5740	5740	3
670	20241007	091400	2122160	5740	5740	5740	5740	0
671	20241007	091300	2122160	5740	5740	5740	5740	0
672	20241007	091200	2122160	5740	5740	5740	5740	9
673	20241007	091100	2070500	5740	5740	5740	5740	0
674	20241007	091000	2070500	5740	5750	5750	5740	57
675	20241007	090900	1743010	5770	5770	5770	5770	0
676	20241007	090800	1743010	5770	5770	5770	5770	0
677	20241007	090700	1743010	5770	5780	5780	5770	61
678	20241007	090600	1390450	5780	5780	5780	5780	0
679	20241007	090500	1390450	5780	5780	5780	5780	23
680	20241007	090400	1257510	5780	5830	5830	5780	3
681	20241007	090300	1240120	5770	5770	5770	5770	0
682	20241007	090200	1240120	5770	5770	5770	5770	0
683	20241007	090100	1240120	5770	5790	5790	5770	49
684	20241007	090000	956810	5870	5870	5870	5870	163