KissMeData/115500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201700	169458270	5820	5820	5820	5820	790
3	20241010	201600	169458270	5820	5820	5820	5820	0
4	20241010	201500	169458270	5820	5820	5820	5820	0
5	20241010	201400	169458270	5820	5820	5820	5820	0
6	20241010	201300	169458270	5820	5820	5820	5820	0
7	20241010	201200	169458270	5820	5820	5820	5820	0
8	20241010	201100	169458270	5820	5820	5820	5820	0
9	20241010	201000	169458270	5820	5820	5820	5820	0
10	20241010	200900	169458270	5820	5820	5820	5820	0
11	20241010	200800	169458270	5820	5820	5820	5820	0
12	20241010	200700	169458270	5820	5820	5820	5820	0
13	20241010	200600	169458270	5820	5820	5820	5820	0
14	20241010	200500	169458270	5820	5820	5820	5820	0
15	20241010	200400	169458270	5820	5820	5820	5820	0
16	20241010	200300	169458270	5820	5820	5820	5820	0
17	20241010	200200	169458270	5820	5820	5820	5820	0
18	20241010	200100	169458270	5820	5820	5820	5820	0
19	20241010	200000	169458270	5820	5820	5820	5820	0
20	20241010	195900	169458270	5820	5820	5820	5820	0
21	20241010	195800	169458270	5820	5820	5820	5820	0
22	20241010	195700	169458270	5820	5820	5820	5820	0
23	20241010	195600	169458270	5820	5820	5820	5820	0
24	20241010	195500	169458270	5820	5820	5820	5820	0
25	20241010	195400	169458270	5820	5820	5820	5820	0
26	20241010	195300	169458270	5820	5820	5820	5820	0
27	20241010	195200	169458270	5820	5820	5820	5820	0
28	20241010	195100	169458270	5820	5820	5820	5820	0
29	20241010	195000	169458270	5820	5820	5820	5820	0
30	20241010	194900	169458270	5820	5820	5820	5820	0
31	20241010	194800	169458270	5820	5820	5820	5820	0
32	20241010	194700	169458270	5820	5820	5820	5820	790
33	20241010	194600	169458270	5820	5820	5820	5820	0
34	20241010	194500	169458270	5820	5820	5820	5820	0
35	20241010	194400	169458270	5820	5820	5820	5820	0
36	20241010	194300	169458270	5820	5820	5820	5820	0
37	20241010	194200	169458270	5820	5820	5820	5820	0
38	20241010	194100	169458270	5820	5820	5820	5820	0
39	20241010	194000	169458270	5820	5820	5820	5820	0
40	20241010	193900	169458270	5820	5820	5820	5820	0
41	20241010	193800	169458270	5820	5820	5820	5820	0
42	20241010	193700	169458270	5820	5820	5820	5820	0
43	20241010	193600	169458270	5820	5820	5820	5820	0
44	20241010	193500	169458270	5820	5820	5820	5820	0
45	20241010	193400	169458270	5820	5820	5820	5820	0
46	20241010	193300	169458270	5820	5820	5820	5820	0
47	20241010	193200	169458270	5820	5820	5820	5820	0
48	20241010	193100	169458270	5820	5820	5820	5820	0
49	20241010	193000	169458270	5820	5820	5820	5820	0
50	20241010	192900	169458270	5820	5820	5820	5820	0
51	20241010	192800	169458270	5820	5820	5820	5820	0
52	20241010	192700	169458270	5820	5820	5820	5820	0
53	20241010	192600	169458270	5820	5820	5820	5820	0
54	20241010	192500	169458270	5820	5820	5820	5820	0
55	20241010	192400	169458270	5820	5820	5820	5820	0
56	20241010	192300	169458270	5820	5820	5820	5820	0
57	20241010	192200	169458270	5820	5820	5820	5820	0
58	20241010	192100	169458270	5820	5820	5820	5820	0
59	20241010	192000	169458270	5820	5820	5820	5820	0
60	20241010	191900	169458270	5820	5820	5820	5820	0
61	20241010	191800	169458270	5820	5820	5820	5820	0
62	20241010	191700	169458270	5820	5820	5820	5820	790
63	20241010	191600	169458270	5820	5820	5820	5820	0
64	20241010	191500	169458270	5820	5820	5820	5820	0
65	20241010	191400	169458270	5820	5820	5820	5820	0
66	20241010	191300	169458270	5820	5820	5820	5820	0
67	20241010	191200	169458270	5820	5820	5820	5820	0
68	20241010	191100	169458270	5820	5820	5820	5820	0
69	20241010	191000	169458270	5820	5820	5820	5820	0
70	20241010	190900	169458270	5820	5820	5820	5820	0
71	20241010	190800	169458270	5820	5820	5820	5820	0
72	20241010	190700	169458270	5820	5820	5820	5820	0
73	20241010	190600	169458270	5820	5820	5820	5820	0
74	20241010	190500	169458270	5820	5820	5820	5820	0
75	20241010	190400	169458270	5820	5820	5820	5820	0
76	20241010	190300	169458270	5820	5820	5820	5820	0
77	20241010	190200	169458270	5820	5820	5820	5820	0
78	20241010	190100	169458270	5820	5820	5820	5820	0
79	20241010	190000	169458270	5820	5820	5820	5820	0
80	20241010	185900	169458270	5820	5820	5820	5820	0
81	20241010	185800	169458270	5820	5820	5820	5820	0
82	20241010	185700	169458270	5820	5820	5820	5820	0
83	20241010	185600	169458270	5820	5820	5820	5820	0
84	20241010	185500	169458270	5820	5820	5820	5820	0
85	20241010	185400	169458270	5820	5820	5820	5820	0
86	20241010	185300	169458270	5820	5820	5820	5820	0
87	20241010	185200	169458270	5820	5820	5820	5820	0
88	20241010	185100	169458270	5820	5820	5820	5820	0
89	20241010	185000	169458270	5820	5820	5820	5820	0
90	20241010	184900	169458270	5820	5820	5820	5820	0
91	20241010	184800	169458270	5820	5820	5820	5820	0
92	20241010	184700	169458270	5820	5820	5820	5820	790
93	20241010	184600	169458270	5820	5820	5820	5820	0
94	20241010	184500	169458270	5820	5820	5820	5820	0
95	20241010	184400	169458270	5820	5820	5820	5820	0
96	20241010	184300	169458270	5820	5820	5820	5820	0
97	20241010	184200	169458270	5820	5820	5820	5820	0
98	20241010	184100	169458270	5820	5820	5820	5820	0
99	20241010	184000	169458270	5820	5820	5820	5820	0
100	20241010	183900	169458270	5820	5820	5820	5820	0
101	20241010	183800	169458270	5820	5820	5820	5820	0
102	20241010	183700	169458270	5820	5820	5820	5820	0
103	20241010	183600	169458270	5820	5820	5820	5820	0
104	20241010	183500	169458270	5820	5820	5820	5820	0
105	20241010	183400	169458270	5820	5820	5820	5820	0
106	20241010	183300	169458270	5820	5820	5820	5820	0
107	20241010	183200	169458270	5820	5820	5820	5820	0
108	20241010	183100	169458270	5820	5820	5820	5820	0
109	20241010	183000	169458270	5820	5820	5820	5820	0
110	20241010	182900	169458270	5820	5820	5820	5820	0
111	20241010	182800	169458270	5820	5820	5820	5820	0
112	20241010	182700	169458270	5820	5820	5820	5820	0
113	20241010	182600	169458270	5820	5820	5820	5820	0
114	20241010	182500	169458270	5820	5820	5820	5820	0
115	20241010	182400	169458270	5820	5820	5820	5820	0
116	20241010	182300	169458270	5820	5820	5820	5820	0
117	20241010	182200	169458270	5820	5820	5820	5820	0
118	20241010	182100	169458270	5820	5820	5820	5820	0
119	20241010	182000	169458270	5820	5820	5820	5820	0
120	20241010	181900	169458270	5820	5820	5820	5820	0
121	20241010	181800	169458270	5820	5820	5820	5820	0
122	20241010	181700	169458270	5820	5820	5820	5820	790
123	20241010	181600	169458270	5820	5820	5820	5820	0
124	20241010	181500	169458270	5820	5820	5820	5820	0
125	20241010	181400	169458270	5820	5820	5820	5820	0
126	20241010	181300	169458270	5820	5820	5820	5820	0
127	20241010	181200	169458270	5820	5820	5820	5820	0
128	20241010	181100	169458270	5820	5820	5820	5820	0
129	20241010	181000	169458270	5820	5820	5820	5820	0
130	20241010	180900	169458270	5820	5820	5820	5820	0
131	20241010	180800	169458270	5820	5820	5820	5820	0
132	20241010	180700	169458270	5820	5820	5820	5820	0
133	20241010	180600	169458270	5820	5820	5820	5820	0
134	20241010	180500	169458270	5820	5820	5820	5820	0
135	20241010	180400	169458270	5820	5820	5820	5820	0
136	20241010	180300	169458270	5820	5820	5820	5820	0
137	20241010	180200	169458270	5820	5820	5820	5820	0
138	20241010	180100	169458270	5820	5820	5820	5820	0
139	20241010	180000	169458270	5820	5820	5820	5820	0
140	20241010	175900	169458270	5820	5820	5820	5820	0
141	20241010	175800	169458270	5820	5820	5820	5820	0
142	20241010	175700	169458270	5820	5820	5820	5820	0
143	20241010	175600	169458270	5820	5820	5820	5820	0
144	20241010	175500	169458270	5820	5820	5820	5820	0
145	20241010	175400	169458270	5820	5820	5820	5820	0
146	20241010	175300	169458270	5820	5820	5820	5820	0
147	20241010	175200	169458270	5820	5820	5820	5820	0
148	20241010	175100	169458270	5820	5820	5820	5820	0
149	20241010	175000	169458270	5820	5820	5820	5820	0
150	20241010	174900	169458270	5820	5820	5820	5820	0
151	20241010	174800	169458270	5820	5820	5820	5820	0
152	20241010	174700	169458270	5820	5820	5820	5820	790
153	20241010	174600	169458270	5820	5820	5820	5820	0
154	20241010	174500	169458270	5820	5820	5820	5820	0
155	20241010	174400	169458270	5820	5820	5820	5820	0
156	20241010	174300	169458270	5820	5820	5820	5820	0
157	20241010	174200	169458270	5820	5820	5820	5820	0
158	20241010	174100	169458270	5820	5820	5820	5820	0
159	20241010	174000	169458270	5820	5820	5820	5820	0
160	20241010	173900	169458270	5820	5820	5820	5820	0
161	20241010	173800	169458270	5820	5820	5820	5820	0
162	20241010	173700	169458270	5820	5820	5820	5820	0
163	20241010	173600	169458270	5820	5820	5820	5820	0
164	20241010	173500	169458270	5820	5820	5820	5820	0
165	20241010	173400	169458270	5820	5820	5820	5820	0
166	20241010	173300	169458270	5820	5820	5820	5820	0
167	20241010	173200	169458270	5820	5820	5820	5820	0
168	20241010	173100	169458270	5820	5820	5820	5820	0
169	20241010	173000	169458270	5820	5820	5820	5820	0
170	20241010	172900	169458270	5820	5820	5820	5820	0
171	20241010	172800	169458270	5820	5820	5820	5820	0
172	20241010	172700	169458270	5820	5820	5820	5820	0
173	20241010	172600	169458270	5820	5820	5820	5820	0
174	20241010	172500	169458270	5820	5820	5820	5820	0
175	20241010	172400	169458270	5820	5820	5820	5820	0
176	20241010	172300	169458270	5820	5820	5820	5820	0
177	20241010	172200	169458270	5820	5820	5820	5820	0
178	20241010	172100	169458270	5820	5820	5820	5820	0
179	20241010	172000	169458270	5820	5820	5820	5820	0
180	20241010	171900	169458270	5820	5820	5820	5820	0
181	20241010	171800	169458270	5820	5820	5820	5820	0
182	20241010	171700	169458270	5820	5820	5820	5820	790
183	20241010	171600	169458270	5820	5820	5820	5820	0
184	20241010	171500	169458270	5820	5820	5820	5820	0
185	20241010	171400	169458270	5820	5820	5820	5820	0
186	20241010	171300	169458270	5820	5820	5820	5820	0
187	20241010	171200	169458270	5820	5820	5820	5820	0
188	20241010	171100	169458270	5820	5820	5820	5820	0
189	20241010	171000	169458270	5820	5820	5820	5820	0
190	20241010	170900	169458270	5820	5820	5820	5820	0
191	20241010	170800	169458270	5820	5820	5820	5820	0
192	20241010	170700	169458270	5820	5820	5820	5820	0
193	20241010	170600	169458270	5820	5820	5820	5820	0
194	20241010	170500	169458270	5820	5820	5820	5820	0
195	20241010	170400	169458270	5820	5820	5820	5820	0
196	20241010	170300	169458270	5820	5820	5820	5820	0
197	20241010	170200	169458270	5820	5820	5820	5820	0
198	20241010	170100	169458270	5820	5820	5820	5820	0
199	20241010	170000	169458270	5820	5820	5820	5820	0
200	20241010	165900	169458270	5820	5820	5820	5820	0
201	20241010	165800	169458270	5820	5820	5820	5820	0
202	20241010	165700	169458270	5820	5820	5820	5820	0
203	20241010	165600	169458270	5820	5820	5820	5820	0
204	20241010	165500	169458270	5820	5820	5820	5820	0
205	20241010	165400	169458270	5820	5820	5820	5820	0
206	20241010	165300	169458270	5820	5820	5820	5820	0
207	20241010	165200	169458270	5820	5820	5820	5820	0
208	20241010	165100	169458270	5820	5820	5820	5820	0
209	20241010	165000	169458270	5820	5820	5820	5820	0
210	20241010	164900	169458270	5820	5820	5820	5820	0
211	20241010	164800	169458270	5820	5820	5820	5820	0
212	20241010	164700	169458270	5820	5820	5820	5820	790
213	20241010	164600	169458270	5820	5820	5820	5820	0
214	20241010	164500	169458270	5820	5820	5820	5820	0
215	20241010	164400	169458270	5820	5820	5820	5820	0
216	20241010	164300	169458270	5820	5820	5820	5820	0
217	20241010	164200	169458270	5820	5820	5820	5820	0
218	20241010	164100	169458270	5820	5820	5820	5820	0
219	20241010	164000	169458270	5820	5820	5820	5820	0
220	20241010	163900	169458270	5820	5820	5820	5820	0
221	20241010	163800	169458270	5820	5820	5820	5820	0
222	20241010	163700	169458270	5820	5820	5820	5820	0
223	20241010	163600	169458270	5820	5820	5820	5820	0
224	20241010	163500	169458270	5820	5820	5820	5820	0
225	20241010	163400	169458270	5820	5820	5820	5820	0
226	20241010	163300	169458270	5820	5820	5820	5820	0
227	20241010	163200	169458270	5820	5820	5820	5820	0
228	20241010	163100	169458270	5820	5820	5820	5820	0
229	20241010	163000	169458270	5820	5820	5820	5820	0
230	20241010	162900	169458270	5820	5820	5820	5820	0
231	20241010	162800	169458270	5820	5820	5820	5820	0
232	20241010	162700	169458270	5820	5820	5820	5820	0
233	20241010	162600	169458270	5820	5820	5820	5820	0
234	20241010	162500	169458270	5820	5820	5820	5820	0
235	20241010	162400	169458270	5820	5820	5820	5820	0
236	20241010	162300	169458270	5820	5820	5820	5820	0
237	20241010	162200	169458270	5820	5820	5820	5820	0
238	20241010	162100	169458270	5820	5820	5820	5820	0
239	20241010	162000	169458270	5820	5820	5820	5820	0
240	20241010	161900	169458270	5820	5820	5820	5820	0
241	20241010	161800	169458270	5820	5820	5820	5820	0
242	20241010	161700	169458270	5820	5820	5820	5820	790
243	20241010	161600	169458270	5820	5820	5820	5820	0
244	20241010	161500	169458270	5820	5820	5820	5820	0
245	20241010	161400	169458270	5820	5820	5820	5820	0
246	20241010	161300	169458270	5820	5820	5820	5820	0
247	20241010	161200	169458270	5820	5820	5820	5820	0
248	20241010	161100	169458270	5820	5820	5820	5820	0
249	20241010	161000	169458270	5820	5820	5820	5820	0
250	20241010	160900	169458270	5820	5820	5820	5820	0
251	20241010	160800	169458270	5820	5820	5820	5820	0
252	20241010	160700	169458270	5820	5820	5820	5820	0
253	20241010	160600	169458270	5820	5820	5820	5820	0
254	20241010	160500	169458270	5820	5820	5820	5820	0
255	20241010	160400	169458270	5820	5820	5820	5820	0
256	20241010	160300	169458270	5820	5820	5820	5820	0
257	20241010	160200	169458270	5820	5820	5820	5820	0
258	20241010	160100	169458270	5820	5820	5820	5820	0
259	20241010	160000	169458270	5820	5820	5820	5820	0
260	20241010	155900	169458270	5820	5820	5820	5820	0
261	20241010	155800	169458270	5820	5820	5820	5820	0
262	20241010	155700	169458270	5820	5820	5820	5820	0
263	20241010	155600	169458270	5820	5820	5820	5820	0
264	20241010	155500	169458270	5820	5820	5820	5820	0
265	20241010	155400	169458270	5820	5820	5820	5820	0
266	20241010	155300	169458270	5820	5820	5820	5820	0
267	20241010	155200	169458270	5820	5820	5820	5820	0
268	20241010	155100	169458270	5820	5820	5820	5820	0
269	20241010	155000	169458270	5820	5820	5820	5820	0
270	20241010	154900	169458270	5820	5820	5820	5820	0
271	20241010	154800	169458270	5820	5820	5820	5820	0
272	20241010	154700	169458270	5820	5820	5820	5820	790
273	20241010	154600	169458270	5820	5820	5820	5820	0
274	20241010	154500	169458270	5820	5820	5820	5820	0
275	20241010	154400	169458270	5820	5820	5820	5820	0
276	20241010	154300	169458270	5820	5820	5820	5820	0
277	20241010	154200	169458270	5820	5820	5820	5820	0
278	20241010	154100	169458270	5820	5820	5820	5820	0
279	20241010	154000	169458270	5820	5820	5820	5820	0
280	20241010	153900	169458270	5820	5820	5820	5820	0
281	20241010	153800	169458270	5820	5820	5820	5820	0
282	20241010	153700	169458270	5820	5820	5820	5820	0
283	20241010	153600	169458270	5820	5820	5820	5820	0
284	20241010	153500	169458270	5820	5820	5820	5820	0
285	20241010	153400	169458270	5820	5820	5820	5820	0
286	20241010	153300	169458270	5820	5820	5820	5820	0
287	20241010	153200	169458270	5820	5820	5820	5820	0
288	20241010	153100	169458270	5820	5820	5820	5820	0
289	20241010	153000	169458270	5820	5820	5820	5820	790
290	20241010	152900	164860470	5840	5840	5840	5840	0
291	20241010	152800	164860470	5840	5840	5840	5840	0
292	20241010	152700	164860470	5840	5840	5840	5840	0
293	20241010	152600	164860470	5840	5840	5840	5840	0
294	20241010	152500	164860470	5840	5840	5840	5840	0
295	20241010	152400	164860470	5840	5840	5840	5840	0
296	20241010	152300	164860470	5840	5840	5840	5840	0
297	20241010	152200	164860470	5840	5840	5840	5840	0
298	20241010	152100	164860470	5840	5840	5840	5840	0
299	20241010	152000	164860470	5840	5840	5840	5840	0
300	20241010	151900	164860470	5840	5840	5840	5840	0
301	20241010	151800	164860470	5840	5840	5840	5840	3
302	20241010	151700	164842950	5840	5840	5840	5840	2
303	20241010	151600	164831270	5830	5830	5830	5830	0
304	20241010	151500	164831270	5830	5830	5830	5830	251
305	20241010	151400	163367940	5820	5820	5820	5820	0
306	20241010	151300	163367940	5820	5820	5820	5820	0
307	20241010	151200	163367940	5820	5820	5820	5820	0
308	20241010	151100	163367940	5820	5820	5820	5820	90
309	20241010	151000	162844140	5830	5830	5830	5830	0
310	20241010	150900	162844140	5830	5830	5830	5830	0
311	20241010	150800	162844140	5830	5830	5830	5830	2
312	20241010	150700	162832480	5840	5840	5840	5840	0
313	20241010	150600	162832480	5840	5840	5840	5840	0
314	20241010	150500	162832480	5840	5840	5840	5840	0
315	20241010	150400	162832480	5840	5840	5840	5840	340
316	20241010	150300	160846880	5840	5820	5840	5810	686
317	20241010	150200	156858600	5820	5840	5840	5820	610
318	20241010	150100	153306200	5830	5830	5830	5830	0
319	20241010	150000	153306200	5830	5830	5830	5830	377
320	20241010	145900	151108290	5830	5830	5830	5830	1
321	20241010	145800	151102460	5850	5850	5850	5850	0
322	20241010	145700	151102460	5850	5850	5850	5850	0
323	20241010	145600	151102460	5850	5850	5850	5850	108
324	20241010	145500	150470660	5830	5830	5830	5830	23
325	20241010	145400	150336570	5850	5850	5850	5850	0
326	20241010	145300	150336570	5850	5850	5850	5850	0
327	20241010	145200	150336570	5850	5850	5850	5850	720
328	20241010	145100	146124570	5840	5840	5840	5840	163
329	20241010	145000	145172650	5820	5820	5820	5820	0
330	20241010	144900	145172650	5820	5820	5820	5820	135
331	20241010	144800	144386950	5840	5820	5840	5820	334
332	20241010	144700	142441070	5820	5830	5830	5820	951
333	20241010	144600	136900480	5830	5830	5830	5830	1
334	20241010	144500	136894650	5830	5830	5830	5830	405
335	20241010	144400	134533500	5850	5850	5850	5850	0
336	20241010	144300	134533500	5850	5850	5850	5850	0
337	20241010	144200	134533500	5850	5850	5850	5850	1
338	20241010	144100	134527650	5830	5830	5830	5830	0
339	20241010	144000	134527650	5830	5830	5830	5830	115
340	20241010	143900	133857200	5830	5830	5830	5830	0
341	20241010	143800	133857200	5830	5830	5830	5830	0
342	20241010	143700	133857200	5830	5830	5830	5830	0
343	20241010	143600	133857200	5830	5830	5830	5830	7
344	20241010	143500	133816390	5830	5830	5830	5830	0
345	20241010	143400	133816390	5830	5830	5830	5830	0
346	20241010	143300	133816390	5830	5830	5830	5830	0
347	20241010	143200	133816390	5830	5830	5830	5830	0
348	20241010	143100	133816390	5830	5830	5830	5830	0
349	20241010	143000	133816390	5830	5830	5830	5830	0
350	20241010	142900	133816390	5830	5830	5830	5830	0
351	20241010	142800	133816390	5830	5830	5830	5830	0
352	20241010	142700	133816390	5830	5830	5830	5830	0
353	20241010	142600	133816390	5830	5830	5830	5830	0
354	20241010	142500	133816390	5830	5830	5830	5830	0
355	20241010	142400	133816390	5830	5850	5850	5830	649
356	20241010	142300	130026450	5840	5840	5840	5840	0
357	20241010	142200	130026450	5840	5840	5840	5840	0
358	20241010	142100	130026450	5840	5840	5840	5840	0
359	20241010	142000	130026450	5840	5840	5840	5840	0
360	20241010	141900	130026450	5840	5840	5840	5840	0
361	20241010	141800	130026450	5840	5840	5840	5840	0
362	20241010	141700	130026450	5840	5840	5840	5840	0
363	20241010	141600	130026450	5840	5840	5840	5840	0
364	20241010	141500	130026450	5840	5840	5840	5840	0
365	20241010	141400	130026450	5840	5840	5840	5840	0
366	20241010	141300	130026450	5840	5840	5840	5840	0
367	20241010	141200	130026450	5840	5840	5840	5840	0
368	20241010	141100	130026450	5840	5840	5840	5840	0
369	20241010	141000	130026450	5840	5840	5840	5840	0
370	20241010	140900	130026450	5840	5840	5840	5840	0
371	20241010	140800	130026450	5840	5840	5840	5840	0
372	20241010	140700	130026450	5840	5840	5840	5840	0
373	20241010	140600	130026450	5840	5840	5840	5840	0
374	20241010	140500	130026450	5840	5840	5840	5840	0
375	20241010	140400	130026450	5840	5840	5840	5840	0
376	20241010	140300	130026450	5840	5840	5840	5840	0
377	20241010	140200	130026450	5840	5840	5840	5840	1
378	20241010	140100	130020610	5850	5850	5850	5850	0
379	20241010	140000	130020610	5850	5850	5850	5850	0
380	20241010	135900	130020610	5850	5850	5850	5850	0
381	20241010	135800	130020610	5850	5850	5850	5850	641
382	20241010	135700	126270760	5840	5840	5840	5840	0
383	20241010	135600	126270760	5840	5840	5840	5840	0
384	20241010	135500	126270760	5840	5850	5850	5840	534
385	20241010	135400	123147190	5880	5880	5880	5880	0
386	20241010	135300	123147190	5880	5880	5880	5880	0
387	20241010	135200	123147190	5880	5880	5880	5880	0
388	20241010	135100	123147190	5880	5880	5880	5880	0
389	20241010	135000	123147190	5880	5880	5880	5880	0
390	20241010	134900	123147190	5880	5880	5880	5880	0
391	20241010	134800	123147190	5880	5880	5880	5880	0
392	20241010	134700	123147190	5880	5880	5880	5880	0
393	20241010	134600	123147190	5880	5880	5880	5880	1
394	20241010	134500	123141310	5880	5880	5880	5880	0
395	20241010	134400	123141310	5880	5880	5880	5880	0
396	20241010	134300	123141310	5880	5880	5880	5880	0
397	20241010	134200	123141310	5880	5880	5880	5880	1
398	20241010	134100	123135430	5870	5870	5870	5870	69
399	20241010	134000	122730400	5870	5870	5870	5870	100
400	20241010	133900	122143400	5870	5870	5870	5870	0
401	20241010	133800	122143400	5870	5870	5870	5870	0
402	20241010	133700	122143400	5870	5870	5870	5870	0
403	20241010	133600	122143400	5870	5870	5870	5870	0
404	20241010	133500	122143400	5870	5870	5870	5870	0
405	20241010	133400	122143400	5870	5850	5870	5830	189
406	20241010	133300	121040290	5880	5880	5880	5880	0
407	20241010	133200	121040290	5880	5880	5880	5880	0
408	20241010	133100	121040290	5880	5880	5880	5880	0
409	20241010	133000	121040290	5880	5880	5880	5880	74
410	20241010	132900	120605170	5850	5850	5850	5850	29
411	20241010	132800	120435520	5880	5880	5880	5880	0
412	20241010	132700	120435520	5880	5880	5880	5880	220
413	20241010	132600	119141920	5850	5850	5850	5850	1
414	20241010	132500	119136070	5880	5880	5880	5880	1186
415	20241010	132400	112162390	5850	5850	5850	5850	83
416	20241010	132300	111676840	5850	5850	5850	5850	0
417	20241010	132200	111676840	5850	5850	5850	5850	0
418	20241010	132100	111676840	5850	5850	5850	5850	0
419	20241010	132000	111676840	5850	5850	5850	5850	0
420	20241010	131900	111676840	5850	5850	5850	5850	0
421	20241010	131800	111676840	5850	5850	5850	5850	500
422	20241010	131700	108751840	5850	5850	5850	5850	0
423	20241010	131600	108751840	5850	5850	5850	5850	0
424	20241010	131500	108751840	5850	5850	5850	5850	0
425	20241010	131400	108751840	5850	5850	5850	5850	0
426	20241010	131300	108751840	5850	5850	5850	5850	0
427	20241010	131200	108751840	5850	5850	5850	5850	0
428	20241010	131100	108751840	5850	5840	5850	5840	21
429	20241010	131000	108629070	5840	5840	5840	5840	0
430	20241010	130900	108629070	5840	5840	5840	5840	0
431	20241010	130800	108629070	5840	5840	5840	5840	200
432	20241010	130700	107461070	5850	5850	5850	5850	0
433	20241010	130600	107461070	5850	5840	5850	5840	300
434	20241010	130500	105708070	5850	5850	5850	5850	0
435	20241010	130400	105708070	5850	5850	5850	5850	0
436	20241010	130300	105708070	5850	5850	5850	5850	0
437	20241010	130200	105708070	5850	5850	5850	5850	0
438	20241010	130100	105708070	5850	5850	5850	5850	0
439	20241010	130000	105708070	5850	5850	5850	5850	0
440	20241010	125900	105708070	5850	5850	5850	5850	99
441	20241010	125800	105128920	5850	5850	5850	5850	0
442	20241010	125700	105128920	5850	5850	5850	5850	0
443	20241010	125600	105128920	5850	5850	5850	5850	0
444	20241010	125500	105128920	5850	5850	5850	5850	0
445	20241010	125400	105128920	5850	5850	5850	5850	0
446	20241010	125300	105128920	5850	5850	5850	5850	1
447	20241010	125200	105123070	5850	5850	5850	5850	1
448	20241010	125100	105117220	5830	5830	5830	5830	0
449	20241010	125000	105117220	5830	5830	5830	5830	0
450	20241010	124900	105117220	5830	5830	5830	5830	0
451	20241010	124800	105117220	5830	5830	5830	5830	0
452	20241010	124700	105117220	5830	5830	5830	5830	0
453	20241010	124600	105117220	5830	5830	5830	5830	0
454	20241010	124500	105117220	5830	5830	5830	5830	0
455	20241010	124400	105117220	5830	5830	5830	5830	0
456	20241010	124300	105117220	5830	5830	5830	5830	1
457	20241010	124200	105111390	5840	5840	5840	5840	0
458	20241010	124100	105111390	5840	5840	5840	5840	0
459	20241010	124000	105111390	5840	5840	5840	5840	0
460	20241010	123900	105111390	5840	5840	5840	5840	0
461	20241010	123800	105111390	5840	5840	5840	5840	0
462	20241010	123700	105111390	5840	5840	5840	5840	0
463	20241010	123600	105111390	5840	5840	5840	5840	1
464	20241010	123500	105105550	5840	5840	5840	5840	3
465	20241010	123400	105088030	5840	5840	5840	5840	21
466	20241010	123300	104965390	5840	5840	5840	5840	794
467	20241010	123200	100328430	5840	5840	5840	5840	0
468	20241010	123100	100328430	5840	5840	5840	5840	0
469	20241010	123000	100328430	5840	5840	5840	5840	0
470	20241010	122900	100328430	5840	5840	5840	5840	0
471	20241010	122800	100328430	5840	5840	5840	5840	0
472	20241010	122700	100328430	5840	5840	5840	5840	0
473	20241010	122600	100328430	5840	5840	5840	5840	0
474	20241010	122500	100328430	5840	5840	5840	5840	0
475	20241010	122400	100328430	5840	5840	5840	5840	0
476	20241010	122300	100328430	5840	5840	5840	5840	0
477	20241010	122200	100328430	5840	5840	5840	5840	0
478	20241010	122100	100328430	5840	5840	5840	5840	0
479	20241010	122000	100328430	5840	5840	5840	5840	0
480	20241010	121900	100328430	5840	5840	5840	5840	0
481	20241010	121800	100328430	5840	5840	5840	5840	0
482	20241010	121700	100328430	5840	5840	5840	5840	11
483	20241010	121600	100264190	5850	5850	5850	5850	0
484	20241010	121500	100264190	5850	5850	5850	5850	0
485	20241010	121400	100264190	5850	5850	5850	5850	0
486	20241010	121300	100264190	5850	5850	5850	5850	0
487	20241010	121200	100264190	5850	5850	5850	5850	0
488	20241010	121100	100264190	5850	5850	5850	5850	0
489	20241010	121000	100264190	5850	5850	5850	5850	0
490	20241010	120900	100264190	5850	5850	5850	5850	0
491	20241010	120800	100264190	5850	5850	5850	5850	0
492	20241010	120700	100264190	5850	5850	5850	5850	0
493	20241010	120600	100264190	5850	5850	5850	5850	0
494	20241010	120500	100264190	5850	5850	5850	5850	0
495	20241010	120400	100264190	5850	5850	5850	5850	0
496	20241010	120300	100264190	5850	5850	5850	5850	0
497	20241010	120200	100264190	5850	5850	5850	5850	0
498	20241010	120100	100264190	5850	5850	5850	5850	631
499	20241010	120000	96572840	5850	5850	5850	5850	0
500	20241010	115900	96572840	5850	5850	5850	5850	0
501	20241010	115800	96572840	5850	5850	5850	5850	0
502	20241010	115700	96572840	5850	5850	5850	5850	20
503	20241010	115600	96455840	5850	5850	5850	5850	0
504	20241010	115500	96455840	5850	5850	5850	5850	14
505	20241010	115400	96373940	5850	5850	5850	5850	0
506	20241010	115300	96373940	5850	5850	5850	5850	0
507	20241010	115200	96373940	5850	5850	5850	5850	0
508	20241010	115100	96373940	5850	5850	5850	5850	140
509	20241010	115000	95554940	5860	5860	5860	5860	5
510	20241010	114900	95525640	5880	5880	5880	5880	0
511	20241010	114800	95525640	5880	5880	5880	5880	0
512	20241010	114700	95525640	5880	5880	5880	5880	0
513	20241010	114600	95525640	5880	5880	5880	5880	0
514	20241010	114500	95525640	5880	5880	5880	5880	0
515	20241010	114400	95525640	5880	5880	5880	5880	0
516	20241010	114300	95525640	5880	5880	5880	5880	0
517	20241010	114200	95525640	5880	5880	5880	5880	0
518	20241010	114100	95525640	5880	5880	5880	5880	0
519	20241010	114000	95525640	5880	5880	5880	5880	0
520	20241010	113900	95525640	5880	5880	5880	5880	0
521	20241010	113800	95525640	5880	5880	5880	5880	0
522	20241010	113700	95525640	5880	5880	5880	5880	0
523	20241010	113600	95525640	5880	5880	5880	5880	626
524	20241010	113500	91844760	5880	5880	5880	5880	206
525	20241010	113400	90633480	5890	5890	5890	5890	0
526	20241010	113300	90633480	5890	5890	5890	5890	0
527	20241010	113200	90633480	5890	5890	5890	5890	0
528	20241010	113100	90633480	5890	5890	5890	5890	0
529	20241010	113000	90633480	5890	5890	5890	5890	0
530	20241010	112900	90633480	5890	5890	5890	5890	0
531	20241010	112800	90633480	5890	5890	5890	5890	0
532	20241010	112700	90633480	5890	5890	5890	5890	0
533	20241010	112600	90633480	5890	5890	5890	5890	0
534	20241010	112500	90633480	5890	5890	5890	5890	0
535	20241010	112400	90633480	5890	5890	5890	5890	0
536	20241010	112300	90633480	5890	5890	5890	5890	1
537	20241010	112200	90627590	5880	5860	5880	5860	2724
538	20241010	112100	74620250	5850	5850	5850	5850	40
539	20241010	112000	74386250	5850	5850	5850	5850	5
540	20241010	111900	74357000	5850	5850	5850	5850	0
541	20241010	111800	74357000	5850	5850	5850	5850	0
542	20241010	111700	74357000	5850	5850	5850	5850	0
543	20241010	111600	74357000	5850	5850	5850	5850	464
544	20241010	111500	71642600	5860	5860	5860	5860	0
545	20241010	111400	71642600	5860	5860	5860	5860	1
546	20241010	111300	71636740	5860	5860	5860	5860	2
547	20241010	111200	71625020	5860	5860	5860	5860	2
548	20241010	111100	71613300	5860	5860	5860	5860	0
549	20241010	111000	71613300	5860	5860	5860	5860	0
550	20241010	110900	71613300	5860	5860	5860	5860	0
551	20241010	110800	71613300	5860	5850	5860	5850	435
552	20241010	110700	69065350	5860	5860	5860	5860	0
553	20241010	110600	69065350	5860	5860	5860	5860	0
554	20241010	110500	69065350	5860	5860	5860	5860	0
555	20241010	110400	69065350	5860	5860	5860	5860	0
556	20241010	110300	69065350	5860	5860	5860	5860	0
557	20241010	110200	69065350	5860	5860	5860	5860	0
558	20241010	110100	69065350	5860	5860	5860	5860	0
559	20241010	110000	69065350	5860	5860	5860	5860	0
560	20241010	105900	69065350	5860	5860	5860	5860	0
561	20241010	105800	69065350	5860	5860	5860	5860	0
562	20241010	105700	69065350	5860	5860	5860	5860	0
563	20241010	105600	69065350	5860	5860	5860	5860	0
564	20241010	105500	69065350	5860	5860	5860	5860	1
565	20241010	105400	69059490	5860	5840	5860	5840	244
566	20241010	105300	67629680	5840	5840	5840	5840	0
567	20241010	105200	67629680	5840	5840	5840	5840	0
568	20241010	105100	67629680	5840	5840	5840	5840	0
569	20241010	105000	67629680	5840	5840	5840	5840	10
570	20241010	104900	67571280	5840	5840	5840	5840	0
571	20241010	104800	67571280	5840	5840	5840	5840	10
572	20241010	104700	67512880	5840	5840	5840	5840	0
573	20241010	104600	67512880	5840	5840	5840	5840	0
574	20241010	104500	67512880	5840	5840	5840	5840	0
575	20241010	104400	67512880	5840	5840	5840	5840	466
576	20241010	104300	64791440	5860	5860	5860	5860	0
577	20241010	104200	64791440	5860	5860	5860	5860	0
578	20241010	104100	64791440	5860	5860	5860	5860	0
579	20241010	104000	64791440	5860	5860	5860	5860	0
580	20241010	103900	64791440	5860	5860	5860	5860	0
581	20241010	103800	64791440	5860	5860	5860	5860	0
582	20241010	103700	64791440	5860	5850	5860	5850	5
583	20241010	103600	64762180	5840	5840	5840	5840	0
584	20241010	103500	64762180	5840	5860	5860	5840	22
585	20241010	103400	64633400	5870	5870	5870	5870	0
586	20241010	103300	64633400	5870	5870	5870	5870	0
587	20241010	103200	64633400	5870	5870	5870	5870	0
588	20241010	103100	64633400	5870	5870	5870	5870	0
589	20241010	103000	64633400	5870	5870	5870	5870	0
590	20241010	102900	64633400	5870	5870	5870	5870	0
591	20241010	102800	64633400	5870	5870	5870	5870	0
592	20241010	102700	64633400	5870	5870	5870	5870	1
593	20241010	102600	64627530	5850	5850	5850	5850	60
594	20241010	102500	64276530	5850	5850	5850	5850	0
595	20241010	102400	64276530	5850	5850	5850	5850	15
596	20241010	102300	64188780	5850	5850	5850	5850	1003
597	20241010	102200	58321230	5870	5870	5870	5870	0
598	20241010	102100	58321230	5870	5870	5870	5870	0
599	20241010	102000	58321230	5870	5870	5870	5870	1
600	20241010	101900	58315360	5870	5870	5870	5870	0
601	20241010	101800	58315360	5870	5870	5870	5870	0
602	20241010	101700	58315360	5870	5870	5870	5870	2
603	20241010	101600	58303620	5880	5880	5880	5880	1
604	20241010	101500	58297740	5870	5870	5870	5870	0
605	20241010	101400	58297740	5870	5870	5870	5870	0
606	20241010	101300	58297740	5870	5870	5870	5870	0
607	20241010	101200	58297740	5870	5870	5870	5870	0
608	20241010	101100	58297740	5870	5840	5870	5830	1400
609	20241010	101000	50091190	5880	5880	5880	5880	0
610	20241010	100900	50091190	5880	5880	5880	5880	200
611	20241010	100800	48915190	5880	5880	5880	5880	0
612	20241010	100700	48915190	5880	5880	5880	5880	0
613	20241010	100600	48915190	5880	5880	5880	5880	1
614	20241010	100500	48909310	5850	5850	5850	5850	0
615	20241010	100400	48909310	5850	5850	5850	5850	0
616	20241010	100300	48909310	5850	5850	5850	5850	0
617	20241010	100200	48909310	5850	5850	5850	5850	0
618	20241010	100100	48909310	5850	5850	5850	5850	0
619	20241010	100000	48909310	5850	5850	5850	5850	0
620	20241010	095900	48909310	5850	5850	5850	5850	0
621	20241010	095800	48909310	5850	5850	5850	5850	0
622	20241010	095700	48909310	5850	5850	5850	5850	0
623	20241010	095600	48909310	5850	5850	5850	5850	177
624	20241010	095500	47873860	5850	5850	5850	5850	0
625	20241010	095400	47873860	5850	5850	5850	5850	2612
626	20241010	095300	32593660	5860	5860	5860	5860	0
627	20241010	095200	32593660	5860	5860	5860	5860	0
628	20241010	095100	32593660	5860	5860	5860	5860	0
629	20241010	095000	32593660	5860	5860	5860	5860	0
630	20241010	094900	32593660	5860	5850	5860	5850	12
631	20241010	094800	32523450	5890	5890	5890	5890	0
632	20241010	094700	32523450	5890	5890	5890	5890	1
633	20241010	094600	32517560	5890	5860	5890	5860	89
634	20241010	094500	31993530	5890	5890	5890	5890	22
635	20241010	094400	31863950	5890	5890	5890	5890	5
636	20241010	094300	31834500	5890	5900	5900	5850	441
637	20241010	094200	29249550	5900	5900	5900	5900	7
638	20241010	094100	29208250	5860	5860	5860	5860	0
639	20241010	094000	29208250	5860	5860	5860	5860	0
640	20241010	093900	29208250	5860	5860	5860	5860	0
641	20241010	093800	29208250	5860	5860	5860	5860	0
642	20241010	093700	29208250	5860	5860	5860	5860	2
643	20241010	093600	29196530	5860	5860	5860	5860	338
644	20241010	093500	27215850	5900	5900	5900	5900	0
645	20241010	093400	27215850	5900	5900	5900	5900	2
646	20241010	093300	27204050	5870	5870	5870	5870	1
647	20241010	093200	27198180	5860	5870	5870	5860	120
648	20241010	093100	26494930	5900	5900	5900	5900	0
649	20241010	093000	26494930	5900	5900	5900	5900	0
650	20241010	092900	26494930	5900	5900	5900	5900	0
651	20241010	092800	26494930	5900	5900	5900	5900	0
652	20241010	092700	26494930	5900	5900	5900	5900	0
653	20241010	092600	26494930	5900	5900	5900	5900	16
654	20241010	092500	26400530	5900	5900	5900	5900	0
655	20241010	092400	26400530	5900	5860	5900	5860	142
656	20241010	092300	25565670	5860	5860	5860	5860	0
657	20241010	092200	25565670	5860	5860	5860	5860	0
658	20241010	092100	25565670	5860	5860	5860	5860	0
659	20241010	092000	25565670	5860	5860	5860	5860	0
660	20241010	091900	25565670	5860	5860	5860	5860	0
661	20241010	091800	25565670	5860	5860	5860	5860	0
662	20241010	091700	25565670	5860	5860	5860	5860	206
663	20241010	091600	24358510	5870	5870	5870	5870	500
664	20241010	091500	21423510	5870	5870	5870	5870	0
665	20241010	091400	21423510	5870	5870	5870	5870	796
666	20241010	091300	16750990	5860	5860	5860	5860	7
667	20241010	091200	16709970	5900	5900	5900	5900	0
668	20241010	091100	16709970	5900	5880	5900	5880	322
669	20241010	091000	14814610	5860	5860	5860	5860	0
670	20241010	090900	14814610	5860	5860	5860	5860	294
671	20241010	090800	13091770	5860	5860	5860	5860	15
672	20241010	090700	13003870	5850	5890	5890	5850	1004
673	20241010	090600	7125050	5880	5870	5880	5870	208
674	20241010	090500	5902980	5870	5870	5870	5870	3
675	20241010	090400	5885370	5870	5860	5870	5860	550
676	20241010	090300	2661870	5870	5870	5870	5870	6
677	20241010	090200	2626650	5850	5850	5850	5850	0
678	20241010	090100	2626650	5850	5850	5850	5850	5
679	20241010	090000	2597400	5850	5850	5850	5850	244