KissMeData/153710/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204300	107279390	5260	5260	5260	5260	827
3	20241007	204200	107279390	5260	5260	5260	5260	0
4	20241007	204100	107279390	5260	5260	5260	5260	0
5	20241007	204000	107279390	5260	5260	5260	5260	0
6	20241007	203900	107279390	5260	5260	5260	5260	0
7	20241007	203800	107279390	5260	5260	5260	5260	0
8	20241007	203700	107279390	5260	5260	5260	5260	0
9	20241007	203600	107279390	5260	5260	5260	5260	0
10	20241007	203500	107279390	5260	5260	5260	5260	0
11	20241007	203400	107279390	5260	5260	5260	5260	0
12	20241007	203300	107279390	5260	5260	5260	5260	0
13	20241007	203200	107279390	5260	5260	5260	5260	0
14	20241007	203100	107279390	5260	5260	5260	5260	0
15	20241007	203000	107279390	5260	5260	5260	5260	0
16	20241007	202900	107279390	5260	5260	5260	5260	0
17	20241007	202800	107279390	5260	5260	5260	5260	0
18	20241007	202700	107279390	5260	5260	5260	5260	0
19	20241007	202600	107279390	5260	5260	5260	5260	0
20	20241007	202500	107279390	5260	5260	5260	5260	0
21	20241007	202400	107279390	5260	5260	5260	5260	0
22	20241007	202300	107279390	5260	5260	5260	5260	0
23	20241007	202200	107279390	5260	5260	5260	5260	0
24	20241007	202100	107279390	5260	5260	5260	5260	0
25	20241007	202000	107279390	5260	5260	5260	5260	0
26	20241007	201900	107279390	5260	5260	5260	5260	0
27	20241007	201800	107279390	5260	5260	5260	5260	0
28	20241007	201700	107279390	5260	5260	5260	5260	0
29	20241007	201600	107279390	5260	5260	5260	5260	0
30	20241007	201500	107279390	5260	5260	5260	5260	0
31	20241007	201400	107279390	5260	5260	5260	5260	0
32	20241007	201300	107279390	5260	5260	5260	5260	827
33	20241007	201200	107279390	5260	5260	5260	5260	0
34	20241007	201100	107279390	5260	5260	5260	5260	0
35	20241007	201000	107279390	5260	5260	5260	5260	0
36	20241007	200900	107279390	5260	5260	5260	5260	0
37	20241007	200800	107279390	5260	5260	5260	5260	0
38	20241007	200700	107279390	5260	5260	5260	5260	0
39	20241007	200600	107279390	5260	5260	5260	5260	0
40	20241007	200500	107279390	5260	5260	5260	5260	0
41	20241007	200400	107279390	5260	5260	5260	5260	0
42	20241007	200300	107279390	5260	5260	5260	5260	0
43	20241007	200200	107279390	5260	5260	5260	5260	0
44	20241007	200100	107279390	5260	5260	5260	5260	0
45	20241007	200000	107279390	5260	5260	5260	5260	0
46	20241007	195900	107279390	5260	5260	5260	5260	0
47	20241007	195800	107279390	5260	5260	5260	5260	0
48	20241007	195700	107279390	5260	5260	5260	5260	0
49	20241007	195600	107279390	5260	5260	5260	5260	0
50	20241007	195500	107279390	5260	5260	5260	5260	0
51	20241007	195400	107279390	5260	5260	5260	5260	0
52	20241007	195300	107279390	5260	5260	5260	5260	0
53	20241007	195200	107279390	5260	5260	5260	5260	0
54	20241007	195100	107279390	5260	5260	5260	5260	0
55	20241007	195000	107279390	5260	5260	5260	5260	0
56	20241007	194900	107279390	5260	5260	5260	5260	0
57	20241007	194800	107279390	5260	5260	5260	5260	0
58	20241007	194700	107279390	5260	5260	5260	5260	0
59	20241007	194600	107279390	5260	5260	5260	5260	0
60	20241007	194500	107279390	5260	5260	5260	5260	0
61	20241007	194400	107279390	5260	5260	5260	5260	0
62	20241007	194300	107279390	5260	5260	5260	5260	827
63	20241007	194200	107279390	5260	5260	5260	5260	0
64	20241007	194100	107279390	5260	5260	5260	5260	0
65	20241007	194000	107279390	5260	5260	5260	5260	0
66	20241007	193900	107279390	5260	5260	5260	5260	0
67	20241007	193800	107279390	5260	5260	5260	5260	0
68	20241007	193700	107279390	5260	5260	5260	5260	0
69	20241007	193600	107279390	5260	5260	5260	5260	0
70	20241007	193500	107279390	5260	5260	5260	5260	0
71	20241007	193400	107279390	5260	5260	5260	5260	0
72	20241007	193300	107279390	5260	5260	5260	5260	0
73	20241007	193200	107279390	5260	5260	5260	5260	0
74	20241007	193100	107279390	5260	5260	5260	5260	0
75	20241007	193000	107279390	5260	5260	5260	5260	0
76	20241007	192900	107279390	5260	5260	5260	5260	0
77	20241007	192800	107279390	5260	5260	5260	5260	0
78	20241007	192700	107279390	5260	5260	5260	5260	0
79	20241007	192600	107279390	5260	5260	5260	5260	0
80	20241007	192500	107279390	5260	5260	5260	5260	0
81	20241007	192400	107279390	5260	5260	5260	5260	0
82	20241007	192300	107279390	5260	5260	5260	5260	0
83	20241007	192200	107279390	5260	5260	5260	5260	0
84	20241007	192100	107279390	5260	5260	5260	5260	0
85	20241007	192000	107279390	5260	5260	5260	5260	0
86	20241007	191900	107279390	5260	5260	5260	5260	0
87	20241007	191800	107279390	5260	5260	5260	5260	0
88	20241007	191700	107279390	5260	5260	5260	5260	0
89	20241007	191600	107279390	5260	5260	5260	5260	0
90	20241007	191500	107279390	5260	5260	5260	5260	0
91	20241007	191400	107279390	5260	5260	5260	5260	0
92	20241007	191300	107279390	5260	5260	5260	5260	827
93	20241007	191200	107279390	5260	5260	5260	5260	0
94	20241007	191100	107279390	5260	5260	5260	5260	0
95	20241007	191000	107279390	5260	5260	5260	5260	0
96	20241007	190900	107279390	5260	5260	5260	5260	0
97	20241007	190800	107279390	5260	5260	5260	5260	0
98	20241007	190700	107279390	5260	5260	5260	5260	0
99	20241007	190600	107279390	5260	5260	5260	5260	0
100	20241007	190500	107279390	5260	5260	5260	5260	0
101	20241007	190400	107279390	5260	5260	5260	5260	0
102	20241007	190300	107279390	5260	5260	5260	5260	0
103	20241007	190200	107279390	5260	5260	5260	5260	0
104	20241007	190100	107279390	5260	5260	5260	5260	0
105	20241007	190000	107279390	5260	5260	5260	5260	0
106	20241007	185900	107279390	5260	5260	5260	5260	0
107	20241007	185800	107279390	5260	5260	5260	5260	0
108	20241007	185700	107279390	5260	5260	5260	5260	0
109	20241007	185600	107279390	5260	5260	5260	5260	0
110	20241007	185500	107279390	5260	5260	5260	5260	0
111	20241007	185400	107279390	5260	5260	5260	5260	0
112	20241007	185300	107279390	5260	5260	5260	5260	0
113	20241007	185200	107279390	5260	5260	5260	5260	0
114	20241007	185100	107279390	5260	5260	5260	5260	0
115	20241007	185000	107279390	5260	5260	5260	5260	0
116	20241007	184900	107279390	5260	5260	5260	5260	0
117	20241007	184800	107279390	5260	5260	5260	5260	0
118	20241007	184700	107279390	5260	5260	5260	5260	0
119	20241007	184600	107279390	5260	5260	5260	5260	0
120	20241007	184500	107279390	5260	5260	5260	5260	0
121	20241007	184400	107279390	5260	5260	5260	5260	0
122	20241007	184300	107279390	5260	5260	5260	5260	827
123	20241007	184200	107279390	5260	5260	5260	5260	0
124	20241007	184100	107279390	5260	5260	5260	5260	0
125	20241007	184000	107279390	5260	5260	5260	5260	0
126	20241007	183900	107279390	5260	5260	5260	5260	0
127	20241007	183800	107279390	5260	5260	5260	5260	0
128	20241007	183700	107279390	5260	5260	5260	5260	0
129	20241007	183600	107279390	5260	5260	5260	5260	0
130	20241007	183500	107279390	5260	5260	5260	5260	0
131	20241007	183400	107279390	5260	5260	5260	5260	0
132	20241007	183300	107279390	5260	5260	5260	5260	0
133	20241007	183200	107279390	5260	5260	5260	5260	0
134	20241007	183100	107279390	5260	5260	5260	5260	0
135	20241007	183000	107279390	5260	5260	5260	5260	0
136	20241007	182900	107279390	5260	5260	5260	5260	0
137	20241007	182800	107279390	5260	5260	5260	5260	0
138	20241007	182700	107279390	5260	5260	5260	5260	0
139	20241007	182600	107279390	5260	5260	5260	5260	0
140	20241007	182500	107279390	5260	5260	5260	5260	0
141	20241007	182400	107279390	5260	5260	5260	5260	0
142	20241007	182300	107279390	5260	5260	5260	5260	0
143	20241007	182200	107279390	5260	5260	5260	5260	0
144	20241007	182100	107279390	5260	5260	5260	5260	0
145	20241007	182000	107279390	5260	5260	5260	5260	0
146	20241007	181900	107279390	5260	5260	5260	5260	0
147	20241007	181800	107279390	5260	5260	5260	5260	0
148	20241007	181700	107279390	5260	5260	5260	5260	0
149	20241007	181600	107279390	5260	5260	5260	5260	0
150	20241007	181500	107279390	5260	5260	5260	5260	0
151	20241007	181400	107279390	5260	5260	5260	5260	0
152	20241007	181300	107279390	5260	5260	5260	5260	827
153	20241007	181200	107279390	5260	5260	5260	5260	0
154	20241007	181100	107279390	5260	5260	5260	5260	0
155	20241007	181000	107279390	5260	5260	5260	5260	0
156	20241007	180900	107279390	5260	5260	5260	5260	0
157	20241007	180800	107279390	5260	5260	5260	5260	0
158	20241007	180700	107279390	5260	5260	5260	5260	0
159	20241007	180600	107279390	5260	5260	5260	5260	0
160	20241007	180500	107279390	5260	5260	5260	5260	0
161	20241007	180400	107279390	5260	5260	5260	5260	0
162	20241007	180300	107279390	5260	5260	5260	5260	0
163	20241007	180200	107279390	5260	5260	5260	5260	0
164	20241007	180100	107279390	5260	5260	5260	5260	0
165	20241007	180000	107279390	5260	5260	5260	5260	0
166	20241007	175900	107279390	5260	5260	5260	5260	0
167	20241007	175800	107279390	5260	5260	5260	5260	0
168	20241007	175700	107279390	5260	5260	5260	5260	0
169	20241007	175600	107279390	5260	5260	5260	5260	0
170	20241007	175500	107279390	5260	5260	5260	5260	0
171	20241007	175400	107279390	5260	5260	5260	5260	0
172	20241007	175300	107279390	5260	5260	5260	5260	0
173	20241007	175200	107279390	5260	5260	5260	5260	0
174	20241007	175100	107279390	5260	5260	5260	5260	0
175	20241007	175000	107279390	5260	5260	5260	5260	0
176	20241007	174900	107279390	5260	5260	5260	5260	0
177	20241007	174800	107279390	5260	5260	5260	5260	0
178	20241007	174700	107279390	5260	5260	5260	5260	0
179	20241007	174600	107279390	5260	5260	5260	5260	0
180	20241007	174500	107279390	5260	5260	5260	5260	0
181	20241007	174400	107279390	5260	5260	5260	5260	0
182	20241007	174300	107279390	5260	5260	5260	5260	827
183	20241007	174200	107279390	5260	5260	5260	5260	0
184	20241007	174100	107279390	5260	5260	5260	5260	0
185	20241007	174000	107279390	5260	5260	5260	5260	0
186	20241007	173900	107279390	5260	5260	5260	5260	0
187	20241007	173800	107279390	5260	5260	5260	5260	0
188	20241007	173700	107279390	5260	5260	5260	5260	0
189	20241007	173600	107279390	5260	5260	5260	5260	0
190	20241007	173500	107279390	5260	5260	5260	5260	0
191	20241007	173400	107279390	5260	5260	5260	5260	0
192	20241007	173300	107279390	5260	5260	5260	5260	0
193	20241007	173200	107279390	5260	5260	5260	5260	0
194	20241007	173100	107279390	5260	5260	5260	5260	0
195	20241007	173000	107279390	5260	5260	5260	5260	0
196	20241007	172900	107279390	5260	5260	5260	5260	0
197	20241007	172800	107279390	5260	5260	5260	5260	0
198	20241007	172700	107279390	5260	5260	5260	5260	0
199	20241007	172600	107279390	5260	5260	5260	5260	0
200	20241007	172500	107279390	5260	5260	5260	5260	0
201	20241007	172400	107279390	5260	5260	5260	5260	0
202	20241007	172300	107279390	5260	5260	5260	5260	0
203	20241007	172200	107279390	5260	5260	5260	5260	0
204	20241007	172100	107279390	5260	5260	5260	5260	0
205	20241007	172000	107279390	5260	5260	5260	5260	0
206	20241007	171900	107279390	5260	5260	5260	5260	0
207	20241007	171800	107279390	5260	5260	5260	5260	0
208	20241007	171700	107279390	5260	5260	5260	5260	0
209	20241007	171600	107279390	5260	5260	5260	5260	0
210	20241007	171500	107279390	5260	5260	5260	5260	0
211	20241007	171400	107279390	5260	5260	5260	5260	0
212	20241007	171300	107279390	5260	5260	5260	5260	827
213	20241007	171200	107279390	5260	5260	5260	5260	0
214	20241007	171100	107279390	5260	5260	5260	5260	0
215	20241007	171000	107279390	5260	5260	5260	5260	0
216	20241007	170900	107279390	5260	5260	5260	5260	0
217	20241007	170800	107279390	5260	5260	5260	5260	0
218	20241007	170700	107279390	5260	5260	5260	5260	0
219	20241007	170600	107279390	5260	5260	5260	5260	0
220	20241007	170500	107279390	5260	5260	5260	5260	0
221	20241007	170400	107279390	5260	5260	5260	5260	0
222	20241007	170300	107279390	5260	5260	5260	5260	0
223	20241007	170200	107279390	5260	5260	5260	5260	0
224	20241007	170100	107279390	5260	5260	5260	5260	0
225	20241007	170000	107279390	5260	5260	5260	5260	0
226	20241007	165900	107279390	5260	5260	5260	5260	0
227	20241007	165800	107279390	5260	5260	5260	5260	0
228	20241007	165700	107279390	5260	5260	5260	5260	0
229	20241007	165600	107279390	5260	5260	5260	5260	0
230	20241007	165500	107279390	5260	5260	5260	5260	0
231	20241007	165400	107279390	5260	5260	5260	5260	0
232	20241007	165300	107279390	5260	5260	5260	5260	0
233	20241007	165200	107279390	5260	5260	5260	5260	0
234	20241007	165100	107279390	5260	5260	5260	5260	0
235	20241007	165000	107279390	5260	5260	5260	5260	0
236	20241007	164900	107279390	5260	5260	5260	5260	0
237	20241007	164800	107279390	5260	5260	5260	5260	0
238	20241007	164700	107279390	5260	5260	5260	5260	0
239	20241007	164600	107279390	5260	5260	5260	5260	0
240	20241007	164500	107279390	5260	5260	5260	5260	0
241	20241007	164400	107279390	5260	5260	5260	5260	0
242	20241007	164300	107279390	5260	5260	5260	5260	827
243	20241007	164200	107279390	5260	5260	5260	5260	0
244	20241007	164100	107279390	5260	5260	5260	5260	0
245	20241007	164000	107279390	5260	5260	5260	5260	0
246	20241007	163900	107279390	5260	5260	5260	5260	0
247	20241007	163800	107279390	5260	5260	5260	5260	0
248	20241007	163700	107279390	5260	5260	5260	5260	0
249	20241007	163600	107279390	5260	5260	5260	5260	0
250	20241007	163500	107279390	5260	5260	5260	5260	0
251	20241007	163400	107279390	5260	5260	5260	5260	0
252	20241007	163300	107279390	5260	5260	5260	5260	0
253	20241007	163200	107279390	5260	5260	5260	5260	0
254	20241007	163100	107279390	5260	5260	5260	5260	0
255	20241007	163000	107279390	5260	5260	5260	5260	0
256	20241007	162900	107279390	5260	5260	5260	5260	0
257	20241007	162800	107279390	5260	5260	5260	5260	0
258	20241007	162700	107279390	5260	5260	5260	5260	0
259	20241007	162600	107279390	5260	5260	5260	5260	0
260	20241007	162500	107279390	5260	5260	5260	5260	0
261	20241007	162400	107279390	5260	5260	5260	5260	0
262	20241007	162300	107279390	5260	5260	5260	5260	0
263	20241007	162200	107279390	5260	5260	5260	5260	0
264	20241007	162100	107279390	5260	5260	5260	5260	0
265	20241007	162000	107279390	5260	5260	5260	5260	0
266	20241007	161900	107279390	5260	5260	5260	5260	0
267	20241007	161800	107279390	5260	5260	5260	5260	0
268	20241007	161700	107279390	5260	5260	5260	5260	0
269	20241007	161600	107279390	5260	5260	5260	5260	0
270	20241007	161500	107279390	5260	5260	5260	5260	0
271	20241007	161400	107279390	5260	5260	5260	5260	0
272	20241007	161300	107279390	5260	5260	5260	5260	827
273	20241007	161200	107279390	5260	5260	5260	5260	0
274	20241007	161100	107279390	5260	5260	5260	5260	0
275	20241007	161000	107279390	5260	5260	5260	5260	0
276	20241007	160900	107279390	5260	5260	5260	5260	0
277	20241007	160800	107279390	5260	5260	5260	5260	0
278	20241007	160700	107279390	5260	5260	5260	5260	0
279	20241007	160600	107279390	5260	5260	5260	5260	0
280	20241007	160500	107279390	5260	5260	5260	5260	0
281	20241007	160400	107279390	5260	5260	5260	5260	0
282	20241007	160300	107279390	5260	5260	5260	5260	0
283	20241007	160200	107279390	5260	5260	5260	5260	0
284	20241007	160100	107279390	5260	5260	5260	5260	0
285	20241007	160000	107279390	5260	5260	5260	5260	0
286	20241007	155900	107279390	5260	5260	5260	5260	0
287	20241007	155800	107279390	5260	5260	5260	5260	0
288	20241007	155700	107279390	5260	5260	5260	5260	0
289	20241007	155600	107279390	5260	5260	5260	5260	0
290	20241007	155500	107279390	5260	5260	5260	5260	0
291	20241007	155400	107279390	5260	5260	5260	5260	0
292	20241007	155300	107279390	5260	5260	5260	5260	0
293	20241007	155200	107279390	5260	5260	5260	5260	0
294	20241007	155100	107279390	5260	5260	5260	5260	0
295	20241007	155000	107279390	5260	5260	5260	5260	0
296	20241007	154900	107279390	5260	5260	5260	5260	0
297	20241007	154800	107279390	5260	5260	5260	5260	0
298	20241007	154700	107279390	5260	5260	5260	5260	0
299	20241007	154600	107279390	5260	5260	5260	5260	0
300	20241007	154500	107279390	5260	5260	5260	5260	0
301	20241007	154400	107279390	5260	5260	5260	5260	0
302	20241007	154300	107279390	5260	5260	5260	5260	827
303	20241007	154200	107279390	5260	5260	5260	5260	0
304	20241007	154100	107279390	5260	5260	5260	5260	0
305	20241007	154000	107279390	5260	5260	5260	5260	0
306	20241007	153900	107279390	5260	5260	5260	5260	0
307	20241007	153800	107279390	5260	5260	5260	5260	0
308	20241007	153700	107279390	5260	5260	5260	5260	0
309	20241007	153600	107279390	5260	5260	5260	5260	0
310	20241007	153500	107279390	5260	5260	5260	5260	0
311	20241007	153400	107279390	5260	5260	5260	5260	0
312	20241007	153300	107279390	5260	5260	5260	5260	0
313	20241007	153200	107279390	5260	5260	5260	5260	0
314	20241007	153100	107279390	5260	5260	5260	5260	0
315	20241007	153000	107279390	5260	5260	5260	5260	827
316	20241007	152900	102929370	5250	5250	5250	5250	0
317	20241007	152800	102929370	5250	5250	5250	5250	0
318	20241007	152700	102929370	5250	5250	5250	5250	0
319	20241007	152600	102929370	5250	5250	5250	5250	0
320	20241007	152500	102929370	5250	5250	5250	5250	0
321	20241007	152400	102929370	5250	5250	5250	5250	0
322	20241007	152300	102929370	5250	5250	5250	5250	0
323	20241007	152200	102929370	5250	5250	5250	5250	0
324	20241007	152100	102929370	5250	5250	5250	5250	0
325	20241007	152000	102929370	5250	5250	5250	5250	0
326	20241007	151900	102929370	5250	5250	5250	5250	0
327	20241007	151800	102929370	5250	5250	5250	5250	0
328	20241007	151700	102929370	5250	5250	5250	5250	1
329	20241007	151600	102924120	5240	5240	5240	5240	2
330	20241007	151500	102913640	5250	5250	5250	5250	0
331	20241007	151400	102913640	5250	5250	5250	5250	0
332	20241007	151300	102913640	5250	5240	5250	5240	30
333	20241007	151200	102756340	5250	5250	5250	5250	0
334	20241007	151100	102756340	5250	5250	5250	5250	0
335	20241007	151000	102756340	5250	5250	5250	5250	0
336	20241007	150900	102756340	5250	5240	5250	5240	2
337	20241007	150800	102745850	5250	5250	5250	5250	1
338	20241007	150700	102740600	5250	5250	5250	5250	1
339	20241007	150600	102735350	5250	5250	5250	5250	0
340	20241007	150500	102735350	5250	5250	5250	5250	0
341	20241007	150400	102735350	5250	5250	5250	5250	0
342	20241007	150300	102735350	5250	5250	5250	5250	0
343	20241007	150200	102735350	5250	5250	5250	5250	10
344	20241007	150100	102682850	5250	5250	5250	5250	0
345	20241007	150000	102682850	5250	5250	5250	5250	0
346	20241007	145900	102682850	5250	5250	5250	5250	0
347	20241007	145800	102682850	5250	5250	5250	5250	0
348	20241007	145700	102682850	5250	5250	5250	5250	0
349	20241007	145600	102682850	5250	5250	5250	5250	0
350	20241007	145500	102682850	5250	5250	5250	5250	0
351	20241007	145400	102682850	5250	5250	5250	5250	0
352	20241007	145300	102682850	5250	5250	5250	5250	0
353	20241007	145200	102682850	5250	5250	5250	5250	0
354	20241007	145100	102682850	5250	5250	5250	5250	0
355	20241007	145000	102682850	5250	5250	5250	5250	0
356	20241007	144900	102682850	5250	5240	5250	5240	304
357	20241007	144800	101089880	5240	5230	5240	5230	497
358	20241007	144700	98485770	5240	5240	5240	5240	0
359	20241007	144600	98485770	5240	5240	5240	5240	0
360	20241007	144500	98485770	5240	5240	5240	5240	0
361	20241007	144400	98485770	5240	5240	5240	5240	0
362	20241007	144300	98485770	5240	5240	5240	5240	0
363	20241007	144200	98485770	5240	5240	5240	5240	0
364	20241007	144100	98485770	5240	5240	5240	5240	0
365	20241007	144000	98485770	5240	5240	5240	5240	60
366	20241007	143900	98171370	5250	5250	5250	5250	0
367	20241007	143800	98171370	5250	5250	5250	5250	0
368	20241007	143700	98171370	5250	5250	5250	5250	0
369	20241007	143600	98171370	5250	5250	5250	5250	0
370	20241007	143500	98171370	5250	5250	5250	5250	1
371	20241007	143400	98166120	5240	5240	5240	5240	0
372	20241007	143300	98166120	5240	5240	5240	5240	0
373	20241007	143200	98166120	5240	5240	5240	5240	0
374	20241007	143100	98166120	5240	5240	5240	5240	0
375	20241007	143000	98166120	5240	5240	5240	5240	0
376	20241007	142900	98166120	5240	5240	5240	5240	0
377	20241007	142800	98166120	5240	5240	5240	5240	0
378	20241007	142700	98166120	5240	5240	5240	5240	0
379	20241007	142600	98166120	5240	5240	5240	5240	0
380	20241007	142500	98166120	5240	5240	5240	5240	0
381	20241007	142400	98166120	5240	5240	5240	5240	0
382	20241007	142300	98166120	5240	5240	5240	5240	7
383	20241007	142200	98129440	5200	5220	5220	5200	7
384	20241007	142100	98093020	5200	5200	5200	5200	0
385	20241007	142000	98093020	5200	5200	5200	5200	0
386	20241007	141900	98093020	5200	5200	5200	5200	0
387	20241007	141800	98093020	5200	5220	5240	5200	18
388	20241007	141700	97999350	5200	5220	5220	5200	6
389	20241007	141600	97968100	5240	5240	5240	5240	0
390	20241007	141500	97968100	5240	5240	5240	5240	0
391	20241007	141400	97968100	5240	5240	5240	5240	0
392	20241007	141300	97968100	5240	5230	5240	5200	51
393	20241007	141200	97702590	5240	5240	5240	5240	0
394	20241007	141100	97702590	5240	5240	5240	5240	0
395	20241007	141000	97702590	5240	5250	5250	5240	2
396	20241007	140900	97692100	5260	5260	5260	5260	0
397	20241007	140800	97692100	5260	5260	5260	5260	0
398	20241007	140700	97692100	5260	5260	5260	5260	0
399	20241007	140600	97692100	5260	5260	5260	5260	20
400	20241007	140500	97586900	5260	5260	5260	5260	0
401	20241007	140400	97586900	5260	5260	5260	5260	0
402	20241007	140300	97586900	5260	5260	5260	5260	0
403	20241007	140200	97586900	5260	5260	5260	5260	5
404	20241007	140100	97560600	5230	5230	5230	5230	0
405	20241007	140000	97560600	5230	5230	5230	5230	0
406	20241007	135900	97560600	5230	5230	5230	5230	0
407	20241007	135800	97560600	5230	5230	5230	5230	0
408	20241007	135700	97560600	5230	5230	5230	5230	0
409	20241007	135600	97560600	5230	5230	5230	5230	0
410	20241007	135500	97560600	5230	5230	5230	5230	0
411	20241007	135400	97560600	5230	5230	5230	5230	0
412	20241007	135300	97560600	5230	5230	5230	5230	0
413	20241007	135200	97560600	5230	5230	5230	5230	19
414	20241007	135100	97461230	5240	5250	5250	5240	2
415	20241007	135000	97450740	5260	5260	5260	5260	0
416	20241007	134900	97450740	5260	5260	5260	5260	0
417	20241007	134800	97450740	5260	5260	5260	5260	0
418	20241007	134700	97450740	5260	5260	5260	5260	0
419	20241007	134600	97450740	5260	5260	5260	5260	0
420	20241007	134500	97450740	5260	5260	5260	5260	20
421	20241007	134400	97345540	5260	5260	5270	5260	1001
422	20241007	134300	92080270	5260	5210	5260	5210	1020
423	20241007	134200	86725780	5210	5180	5210	5180	68
424	20241007	134100	86373510	5180	5190	5190	5180	2633
425	20241007	134000	72726890	5200	5200	5200	5200	0
426	20241007	133900	72726890	5200	5200	5200	5200	3
427	20241007	133800	72711290	5200	5200	5210	5200	445
428	20241007	133700	70397280	5200	5200	5200	5200	45
429	20241007	133600	70163280	5200	5200	5200	5200	512
430	20241007	133500	67500880	5200	5200	5200	5200	1321
431	20241007	133400	60631680	5200	5200	5200	5200	0
432	20241007	133300	60631680	5200	5200	5200	5200	0
433	20241007	133200	60631680	5200	5200	5200	5200	20
434	20241007	133100	60527680	5200	5200	5200	5200	0
435	20241007	133000	60527680	5200	5200	5200	5200	0
436	20241007	132900	60527680	5200	5200	5200	5200	0
437	20241007	132800	60527680	5200	5200	5200	5200	0
438	20241007	132700	60527680	5200	5200	5200	5200	0
439	20241007	132600	60527680	5200	5200	5200	5200	0
440	20241007	132500	60527680	5200	5200	5200	5200	45
441	20241007	132400	60293680	5200	5200	5200	5200	0
442	20241007	132300	60293680	5200	5200	5200	5200	0
443	20241007	132200	60293680	5200	5210	5210	5200	627
444	20241007	132100	57031860	5220	5220	5220	5220	0
445	20241007	132000	57031860	5220	5230	5230	5220	66
446	20241007	131900	56687160	5240	5240	5240	5240	0
447	20241007	131800	56687160	5240	5240	5240	5240	0
448	20241007	131700	56687160	5240	5240	5240	5240	0
449	20241007	131600	56687160	5240	5240	5240	5240	31
450	20241007	131500	56524720	5240	5240	5240	5240	0
451	20241007	131400	56524720	5240	5240	5240	5240	0
452	20241007	131300	56524720	5240	5240	5240	5240	0
453	20241007	131200	56524720	5240	5240	5240	5240	100
454	20241007	131100	56000720	5240	5240	5240	5240	0
455	20241007	131000	56000720	5240	5240	5240	5240	0
456	20241007	130900	56000720	5240	5240	5240	5240	0
457	20241007	130800	56000720	5240	5240	5240	5240	0
458	20241007	130700	56000720	5240	5240	5240	5240	0
459	20241007	130600	56000720	5240	5240	5240	5240	0
460	20241007	130500	56000720	5240	5240	5240	5240	0
461	20241007	130400	56000720	5240	5240	5240	5240	0
462	20241007	130300	56000720	5240	5240	5240	5240	0
463	20241007	130200	56000720	5240	5240	5240	5240	1
464	20241007	130100	55995480	5200	5210	5210	5200	41
465	20241007	130000	55782130	5220	5220	5220	5220	60
466	20241007	125900	55468930	5220	5220	5220	5220	0
467	20241007	125800	55468930	5220	5220	5220	5220	0
468	20241007	125700	55468930	5220	5230	5230	5220	7
469	20241007	125600	55432350	5250	5250	5250	5250	0
470	20241007	125500	55432350	5250	5250	5250	5250	0
471	20241007	125400	55432350	5250	5250	5250	5250	0
472	20241007	125300	55432350	5250	5250	5250	5250	0
473	20241007	125200	55432350	5250	5250	5250	5250	0
474	20241007	125100	55432350	5250	5250	5250	5250	0
475	20241007	125000	55432350	5250	5250	5250	5250	0
476	20241007	124900	55432350	5250	5250	5250	5250	2
477	20241007	124800	55421850	5250	5250	5250	5250	0
478	20241007	124700	55421850	5250	5250	5250	5250	0
479	20241007	124600	55421850	5250	5250	5250	5250	2
480	20241007	124500	55411350	5250	5250	5250	5250	0
481	20241007	124400	55411350	5250	5250	5250	5250	0
482	20241007	124300	55411350	5250	5250	5250	5250	0
483	20241007	124200	55411350	5250	5250	5250	5250	0
484	20241007	124100	55411350	5250	5250	5250	5250	0
485	20241007	124000	55411350	5250	5250	5250	5250	0
486	20241007	123900	55411350	5250	5250	5250	5250	0
487	20241007	123800	55411350	5250	5250	5250	5250	0
488	20241007	123700	55411350	5250	5250	5250	5250	0
489	20241007	123600	55411350	5250	5250	5250	5250	0
490	20241007	123500	55411350	5250	5250	5250	5250	0
491	20241007	123400	55411350	5250	5250	5250	5250	0
492	20241007	123300	55411350	5250	5250	5250	5250	0
493	20241007	123200	55411350	5250	5250	5250	5250	0
494	20241007	123100	55411350	5250	5250	5250	5250	0
495	20241007	123000	55411350	5250	5250	5250	5250	0
496	20241007	122900	55411350	5250	5250	5250	5250	0
497	20241007	122800	55411350	5250	5250	5250	5250	0
498	20241007	122700	55411350	5250	5250	5250	5250	0
499	20241007	122600	55411350	5250	5250	5250	5250	0
500	20241007	122500	55411350	5250	5250	5250	5250	0
501	20241007	122400	55411350	5250	5250	5250	5250	0
502	20241007	122300	55411350	5250	5250	5250	5250	0
503	20241007	122200	55411350	5250	5250	5250	5250	0
504	20241007	122100	55411350	5250	5250	5250	5250	0
505	20241007	122000	55411350	5250	5250	5250	5250	0
506	20241007	121900	55411350	5250	5250	5250	5250	0
507	20241007	121800	55411350	5250	5250	5250	5250	0
508	20241007	121700	55411350	5250	5250	5250	5250	1
509	20241007	121600	55406100	5250	5250	5250	5250	0
510	20241007	121500	55406100	5250	5250	5250	5250	0
511	20241007	121400	55406100	5250	5250	5250	5250	0
512	20241007	121300	55406100	5250	5250	5250	5250	0
513	20241007	121200	55406100	5250	5250	5250	5250	0
514	20241007	121100	55406100	5250	5250	5250	5250	0
515	20241007	121000	55406100	5250	5250	5250	5250	0
516	20241007	120900	55406100	5250	5250	5250	5250	0
517	20241007	120800	55406100	5250	5250	5250	5250	0
518	20241007	120700	55406100	5250	5250	5250	5250	1
519	20241007	120600	55400850	5230	5230	5230	5230	80
520	20241007	120500	54982450	5220	5220	5220	5220	59
521	20241007	120400	54674470	5220	5220	5220	5220	100
522	20241007	120300	54152470	5220	5220	5220	5220	100
523	20241007	120200	53630470	5220	5220	5220	5220	0
524	20241007	120100	53630470	5220	5220	5220	5220	1
525	20241007	120000	53625250	5220	5220	5220	5220	0
526	20241007	115900	53625250	5220	5220	5220	5220	1
527	20241007	115800	53620030	5220	5220	5220	5220	0
528	20241007	115700	53620030	5220	5220	5220	5220	10
529	20241007	115600	53567830	5190	5190	5190	5190	0
530	20241007	115500	53567830	5190	5190	5190	5190	0
531	20241007	115400	53567830	5190	5190	5190	5190	0
532	20241007	115300	53567830	5190	5190	5190	5190	0
533	20241007	115200	53567830	5190	5220	5220	5190	401
534	20241007	115100	51486580	5190	5190	5190	5190	0
535	20241007	115000	51486580	5190	5190	5190	5190	0
536	20241007	114900	51486580	5190	5210	5210	5190	440
537	20241007	114800	49202950	5220	5230	5230	5190	503
538	20241007	114700	46589900	5240	5240	5240	5240	56
539	20241007	114600	46296460	5190	5230	5230	5190	1000
540	20241007	114500	41101220	5270	5270	5270	5270	0
541	20241007	114400	41101220	5270	5270	5270	5270	0
542	20241007	114300	41101220	5270	5270	5270	5270	10
543	20241007	114200	41048520	5230	5230	5230	5230	0
544	20241007	114100	41048520	5230	5230	5230	5230	36
545	20241007	114000	40860240	5230	5230	5230	5230	190
546	20241007	113900	39866540	5230	5240	5240	5230	200
547	20241007	113800	38820510	5280	5280	5280	5280	0
548	20241007	113700	38820510	5280	5280	5280	5280	0
549	20241007	113600	38820510	5280	5280	5280	5280	0
550	20241007	113500	38820510	5280	5280	5280	5280	0
551	20241007	113400	38820510	5280	5280	5280	5280	0
552	20241007	113300	38820510	5280	5280	5280	5280	0
553	20241007	113200	38820510	5280	5280	5280	5280	0
554	20241007	113100	38820510	5280	5280	5280	5280	0
555	20241007	113000	38820510	5280	5280	5280	5280	0
556	20241007	112900	38820510	5280	5280	5280	5280	0
557	20241007	112800	38820510	5280	5280	5280	5280	0
558	20241007	112700	38820510	5280	5280	5280	5280	0
559	20241007	112600	38820510	5280	5280	5280	5280	0
560	20241007	112500	38820510	5280	5230	5280	5230	1000
561	20241007	112400	33581650	5190	5190	5190	5190	0
562	20241007	112300	33581650	5190	5190	5190	5190	0
563	20241007	112200	33581650	5190	5190	5190	5190	0
564	20241007	112100	33581650	5190	5190	5190	5190	0
565	20241007	112000	33581650	5190	5190	5190	5190	0
566	20241007	111900	33581650	5190	5190	5190	5190	0
567	20241007	111800	33581650	5190	5190	5190	5190	0
568	20241007	111700	33581650	5190	5190	5190	5190	0
569	20241007	111600	33581650	5190	5190	5190	5190	0
570	20241007	111500	33581650	5190	5220	5220	5190	1387
571	20241007	111400	26371770	5230	5230	5230	5230	0
572	20241007	111300	26371770	5230	5230	5230	5230	3
573	20241007	111200	26356080	5220	5220	5220	5220	0
574	20241007	111100	26356080	5220	5220	5220	5220	15
575	20241007	111000	26277780	5230	5230	5230	5230	32
576	20241007	110900	26110420	5230	5230	5230	5230	0
577	20241007	110800	26110420	5230	5230	5230	5230	38
578	20241007	110700	25911680	5220	5220	5220	5220	1
579	20241007	110600	25906460	5220	5220	5220	5220	0
580	20241007	110500	25906460	5220	5220	5220	5220	0
581	20241007	110400	25906460	5220	5220	5220	5220	2
582	20241007	110300	25896020	5230	5230	5230	5230	0
583	20241007	110200	25896020	5230	5230	5230	5230	1
584	20241007	110100	25890790	5210	5210	5210	5210	0
585	20241007	110000	25890790	5210	5220	5220	5190	1200
586	20241007	105900	19646370	5220	5220	5220	5220	0
587	20241007	105800	19646370	5220	5220	5220	5220	0
588	20241007	105700	19646370	5220	5220	5220	5220	0
589	20241007	105600	19646370	5220	5230	5230	5220	1000
590	20241007	105500	14424080	5220	5240	5240	5220	1000
591	20241007	105400	9188510	5240	5260	5260	5240	297
592	20241007	105300	7630280	5260	5270	5270	5250	346
593	20241007	105200	5811240	5270	5310	5310	5260	424
594	20241007	105100	3576700	5320	5320	5320	5320	0
595	20241007	105000	3576700	5320	5320	5320	5320	3
596	20241007	104900	3560740	5350	5350	5350	5350	0
597	20241007	104800	3560740	5350	5350	5350	5350	0
598	20241007	104700	3560740	5350	5350	5350	5350	0
599	20241007	104600	3560740	5350	5350	5350	5350	0
600	20241007	104500	3560740	5350	5350	5350	5350	0
601	20241007	104400	3560740	5350	5350	5350	5350	0
602	20241007	104300	3560740	5350	5350	5350	5350	0
603	20241007	104200	3560740	5350	5350	5350	5350	0
604	20241007	104100	3560740	5350	5350	5350	5350	0
605	20241007	104000	3560740	5350	5350	5350	5350	0
606	20241007	103900	3560740	5350	5350	5350	5350	0
607	20241007	103800	3560740	5350	5350	5350	5350	0
608	20241007	103700	3560740	5350	5350	5350	5350	1
609	20241007	103600	3555390	5350	5350	5350	5350	1
610	20241007	103500	3550040	5350	5350	5350	5350	0
611	20241007	103400	3550040	5350	5350	5350	5350	0
612	20241007	103300	3550040	5350	5350	5350	5350	0
613	20241007	103200	3550040	5350	5350	5350	5350	0
614	20241007	103100	3550040	5350	5350	5350	5350	0
615	20241007	103000	3550040	5350	5350	5350	5350	0
616	20241007	102900	3550040	5350	5350	5350	5350	0
617	20241007	102800	3550040	5350	5350	5350	5350	0
618	20241007	102700	3550040	5350	5350	5350	5350	0
619	20241007	102600	3550040	5350	5350	5350	5350	0
620	20241007	102500	3550040	5350	5350	5350	5350	0
621	20241007	102400	3550040	5350	5350	5350	5350	1
622	20241007	102300	3544690	5350	5350	5350	5350	0
623	20241007	102200	3544690	5350	5350	5350	5350	0
624	20241007	102100	3544690	5350	5350	5350	5350	0
625	20241007	102000	3544690	5350	5350	5350	5350	0
626	20241007	101900	3544690	5350	5350	5350	5350	0
627	20241007	101800	3544690	5350	5350	5350	5350	0
628	20241007	101700	3544690	5350	5350	5350	5350	0
629	20241007	101600	3544690	5350	5350	5350	5350	10
630	20241007	101500	3491190	5360	5360	5360	5360	0
631	20241007	101400	3491190	5360	5360	5360	5360	0
632	20241007	101300	3491190	5360	5360	5360	5360	0
633	20241007	101200	3491190	5360	5360	5360	5360	0
634	20241007	101100	3491190	5360	5360	5360	5360	0
635	20241007	101000	3491190	5360	5360	5360	5360	0
636	20241007	100900	3491190	5360	5360	5360	5360	0
637	20241007	100800	3491190	5360	5360	5360	5360	0
638	20241007	100700	3491190	5360	5360	5360	5360	2
639	20241007	100600	3480470	5360	5360	5360	5360	0
640	20241007	100500	3480470	5360	5360	5360	5360	0
641	20241007	100400	3480470	5360	5360	5360	5360	0
642	20241007	100300	3480470	5360	5360	5360	5360	2
643	20241007	100200	3469750	5360	5360	5360	5360	0
644	20241007	100100	3469750	5360	5360	5360	5360	0
645	20241007	100000	3469750	5360	5360	5360	5360	0
646	20241007	095900	3469750	5360	5360	5360	5360	0
647	20241007	095800	3469750	5360	5360	5360	5360	0
648	20241007	095700	3469750	5360	5360	5360	5360	0
649	20241007	095600	3469750	5360	5360	5360	5360	0
650	20241007	095500	3469750	5360	5360	5360	5360	0
651	20241007	095400	3469750	5360	5330	5360	5330	10
652	20241007	095300	3416390	5330	5330	5330	5330	0
653	20241007	095200	3416390	5330	5330	5330	5330	0
654	20241007	095100	3416390	5330	5330	5330	5330	0
655	20241007	095000	3416390	5330	5330	5330	5330	0
656	20241007	094900	3416390	5330	5330	5330	5330	0
657	20241007	094800	3416390	5330	5330	5330	5330	0
658	20241007	094700	3416390	5330	5330	5330	5330	0
659	20241007	094600	3416390	5330	5330	5330	5330	4
660	20241007	094500	3395070	5330	5330	5330	5330	2
661	20241007	094400	3384410	5320	5320	5320	5320	0
662	20241007	094300	3384410	5320	5320	5320	5320	0
663	20241007	094200	3384410	5320	5320	5320	5320	0
664	20241007	094100	3384410	5320	5320	5320	5320	0
665	20241007	094000	3384410	5320	5320	5320	5320	0
666	20241007	093900	3384410	5320	5320	5320	5320	0
667	20241007	093800	3384410	5320	5320	5320	5320	500
668	20241007	093700	724410	5330	5330	5330	5330	0
669	20241007	093600	724410	5330	5330	5330	5330	0
670	20241007	093500	724410	5330	5330	5330	5330	0
671	20241007	093400	724410	5330	5330	5330	5330	0
672	20241007	093300	724410	5330	5330	5330	5330	0
673	20241007	093200	724410	5330	5330	5330	5330	0
674	20241007	093100	724410	5330	5330	5330	5330	0
675	20241007	093000	724410	5330	5330	5330	5330	0
676	20241007	092900	724410	5330	5330	5330	5330	0
677	20241007	092800	724410	5330	5330	5330	5330	0
678	20241007	092700	724410	5330	5330	5330	5330	0
679	20241007	092600	724410	5330	5330	5330	5330	0
680	20241007	092500	724410	5330	5330	5330	5330	0
681	20241007	092400	724410	5330	5330	5330	5330	0
682	20241007	092300	724410	5330	5330	5330	5330	0
683	20241007	092200	724410	5330	5330	5330	5330	0
684	20241007	092100	724410	5330	5330	5330	5330	0
685	20241007	092000	724410	5330	5330	5330	5330	0
686	20241007	091900	724410	5330	5330	5330	5330	0
687	20241007	091800	724410	5330	5330	5330	5330	0
688	20241007	091700	724410	5330	5330	5330	5330	0
689	20241007	091600	724410	5330	5330	5330	5330	0
690	20241007	091500	724410	5330	5330	5330	5330	0
691	20241007	091400	724410	5330	5330	5330	5330	0
692	20241007	091300	724410	5330	5330	5330	5330	0
693	20241007	091200	724410	5330	5330	5330	5330	0
694	20241007	091100	724410	5330	5330	5330	5330	0
695	20241007	091000	724410	5330	5330	5330	5330	0
696	20241007	090900	724410	5330	5330	5330	5330	0
697	20241007	090800	724410	5330	5330	5330	5330	0
698	20241007	090700	724410	5330	5330	5330	5330	0
699	20241007	090600	724410	5330	5330	5330	5330	0
700	20241007	090500	724410	5330	5330	5330	5330	0
701	20241007	090400	724410	5330	5330	5330	5330	0
702	20241007	090300	724410	5330	5330	5330	5330	0
703	20241007	090200	724410	5330	5330	5330	5330	21
704	20241007	090100	612480	5280	5280	5280	5280	0
705	20241007	090000	612480	5280	5280	5280	5280	116