KissMeData/317830/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211400	225519810	5730	5730	5730	5730	118
3	20241010	211300	225519810	5730	5730	5730	5730	0
4	20241010	211200	225519810	5730	5730	5730	5730	0
5	20241010	211100	225519810	5730	5730	5730	5730	0
6	20241010	211000	225519810	5730	5730	5730	5730	0
7	20241010	210900	225519810	5730	5730	5730	5730	0
8	20241010	210800	225519810	5730	5730	5730	5730	0
9	20241010	210700	225519810	5730	5730	5730	5730	0
10	20241010	210600	225519810	5730	5730	5730	5730	0
11	20241010	210500	225519810	5730	5730	5730	5730	0
12	20241010	210400	225519810	5730	5730	5730	5730	0
13	20241010	210300	225519810	5730	5730	5730	5730	0
14	20241010	210200	225519810	5730	5730	5730	5730	0
15	20241010	210100	225519810	5730	5730	5730	5730	0
16	20241010	210000	225519810	5730	5730	5730	5730	0
17	20241010	205900	225519810	5730	5730	5730	5730	0
18	20241010	205800	225519810	5730	5730	5730	5730	0
19	20241010	205700	225519810	5730	5730	5730	5730	0
20	20241010	205600	225519810	5730	5730	5730	5730	0
21	20241010	205500	225519810	5730	5730	5730	5730	0
22	20241010	205400	225519810	5730	5730	5730	5730	0
23	20241010	205300	225519810	5730	5730	5730	5730	0
24	20241010	205200	225519810	5730	5730	5730	5730	0
25	20241010	205100	225519810	5730	5730	5730	5730	0
26	20241010	205000	225519810	5730	5730	5730	5730	0
27	20241010	204900	225519810	5730	5730	5730	5730	0
28	20241010	204800	225519810	5730	5730	5730	5730	0
29	20241010	204700	225519810	5730	5730	5730	5730	0
30	20241010	204600	225519810	5730	5730	5730	5730	0
31	20241010	204500	225519810	5730	5730	5730	5730	0
32	20241010	204400	225519810	5730	5730	5730	5730	118
33	20241010	204300	225519810	5730	5730	5730	5730	0
34	20241010	204200	225519810	5730	5730	5730	5730	0
35	20241010	204100	225519810	5730	5730	5730	5730	0
36	20241010	204000	225519810	5730	5730	5730	5730	0
37	20241010	203900	225519810	5730	5730	5730	5730	0
38	20241010	203800	225519810	5730	5730	5730	5730	0
39	20241010	203700	225519810	5730	5730	5730	5730	0
40	20241010	203600	225519810	5730	5730	5730	5730	0
41	20241010	203500	225519810	5730	5730	5730	5730	0
42	20241010	203400	225519810	5730	5730	5730	5730	0
43	20241010	203300	225519810	5730	5730	5730	5730	0
44	20241010	203200	225519810	5730	5730	5730	5730	0
45	20241010	203100	225519810	5730	5730	5730	5730	0
46	20241010	203000	225519810	5730	5730	5730	5730	0
47	20241010	202900	225519810	5730	5730	5730	5730	0
48	20241010	202800	225519810	5730	5730	5730	5730	0
49	20241010	202700	225519810	5730	5730	5730	5730	0
50	20241010	202600	225519810	5730	5730	5730	5730	0
51	20241010	202500	225519810	5730	5730	5730	5730	0
52	20241010	202400	225519810	5730	5730	5730	5730	0
53	20241010	202300	225519810	5730	5730	5730	5730	0
54	20241010	202200	225519810	5730	5730	5730	5730	0
55	20241010	202100	225519810	5730	5730	5730	5730	0
56	20241010	202000	225519810	5730	5730	5730	5730	0
57	20241010	201900	225519810	5730	5730	5730	5730	0
58	20241010	201800	225519810	5730	5730	5730	5730	0
59	20241010	201700	225519810	5730	5730	5730	5730	0
60	20241010	201600	225519810	5730	5730	5730	5730	0
61	20241010	201500	225519810	5730	5730	5730	5730	0
62	20241010	201400	225519810	5730	5730	5730	5730	118
63	20241010	201300	225519810	5730	5730	5730	5730	0
64	20241010	201200	225519810	5730	5730	5730	5730	0
65	20241010	201100	225519810	5730	5730	5730	5730	0
66	20241010	201000	225519810	5730	5730	5730	5730	0
67	20241010	200900	225519810	5730	5730	5730	5730	0
68	20241010	200800	225519810	5730	5730	5730	5730	0
69	20241010	200700	225519810	5730	5730	5730	5730	0
70	20241010	200600	225519810	5730	5730	5730	5730	0
71	20241010	200500	225519810	5730	5730	5730	5730	0
72	20241010	200400	225519810	5730	5730	5730	5730	0
73	20241010	200300	225519810	5730	5730	5730	5730	0
74	20241010	200200	225519810	5730	5730	5730	5730	0
75	20241010	200100	225519810	5730	5730	5730	5730	0
76	20241010	200000	225519810	5730	5730	5730	5730	0
77	20241010	195900	225519810	5730	5730	5730	5730	0
78	20241010	195800	225519810	5730	5730	5730	5730	0
79	20241010	195700	225519810	5730	5730	5730	5730	0
80	20241010	195600	225519810	5730	5730	5730	5730	0
81	20241010	195500	225519810	5730	5730	5730	5730	0
82	20241010	195400	225519810	5730	5730	5730	5730	0
83	20241010	195300	225519810	5730	5730	5730	5730	0
84	20241010	195200	225519810	5730	5730	5730	5730	0
85	20241010	195100	225519810	5730	5730	5730	5730	0
86	20241010	195000	225519810	5730	5730	5730	5730	0
87	20241010	194900	225519810	5730	5730	5730	5730	0
88	20241010	194800	225519810	5730	5730	5730	5730	0
89	20241010	194700	225519810	5730	5730	5730	5730	0
90	20241010	194600	225519810	5730	5730	5730	5730	0
91	20241010	194500	225519810	5730	5730	5730	5730	0
92	20241010	194400	225519810	5730	5730	5730	5730	118
93	20241010	194300	225519810	5730	5730	5730	5730	0
94	20241010	194200	225519810	5730	5730	5730	5730	0
95	20241010	194100	225519810	5730	5730	5730	5730	0
96	20241010	194000	225519810	5730	5730	5730	5730	0
97	20241010	193900	225519810	5730	5730	5730	5730	0
98	20241010	193800	225519810	5730	5730	5730	5730	0
99	20241010	193700	225519810	5730	5730	5730	5730	0
100	20241010	193600	225519810	5730	5730	5730	5730	0
101	20241010	193500	225519810	5730	5730	5730	5730	0
102	20241010	193400	225519810	5730	5730	5730	5730	0
103	20241010	193300	225519810	5730	5730	5730	5730	0
104	20241010	193200	225519810	5730	5730	5730	5730	0
105	20241010	193100	225519810	5730	5730	5730	5730	0
106	20241010	193000	225519810	5730	5730	5730	5730	0
107	20241010	192900	225519810	5730	5730	5730	5730	0
108	20241010	192800	225519810	5730	5730	5730	5730	0
109	20241010	192700	225519810	5730	5730	5730	5730	0
110	20241010	192600	225519810	5730	5730	5730	5730	0
111	20241010	192500	225519810	5730	5730	5730	5730	0
112	20241010	192400	225519810	5730	5730	5730	5730	0
113	20241010	192300	225519810	5730	5730	5730	5730	0
114	20241010	192200	225519810	5730	5730	5730	5730	0
115	20241010	192100	225519810	5730	5730	5730	5730	0
116	20241010	192000	225519810	5730	5730	5730	5730	0
117	20241010	191900	225519810	5730	5730	5730	5730	0
118	20241010	191800	225519810	5730	5730	5730	5730	0
119	20241010	191700	225519810	5730	5730	5730	5730	0
120	20241010	191600	225519810	5730	5730	5730	5730	0
121	20241010	191500	225519810	5730	5730	5730	5730	0
122	20241010	191400	225519810	5730	5730	5730	5730	118
123	20241010	191300	225519810	5730	5730	5730	5730	0
124	20241010	191200	225519810	5730	5730	5730	5730	0
125	20241010	191100	225519810	5730	5730	5730	5730	0
126	20241010	191000	225519810	5730	5730	5730	5730	0
127	20241010	190900	225519810	5730	5730	5730	5730	0
128	20241010	190800	225519810	5730	5730	5730	5730	0
129	20241010	190700	225519810	5730	5730	5730	5730	0
130	20241010	190600	225519810	5730	5730	5730	5730	0
131	20241010	190500	225519810	5730	5730	5730	5730	0
132	20241010	190400	225519810	5730	5730	5730	5730	0
133	20241010	190300	225519810	5730	5730	5730	5730	0
134	20241010	190200	225519810	5730	5730	5730	5730	0
135	20241010	190100	225519810	5730	5730	5730	5730	0
136	20241010	190000	225519810	5730	5730	5730	5730	0
137	20241010	185900	225519810	5730	5730	5730	5730	0
138	20241010	185800	225519810	5730	5730	5730	5730	0
139	20241010	185700	225519810	5730	5730	5730	5730	0
140	20241010	185600	225519810	5730	5730	5730	5730	0
141	20241010	185500	225519810	5730	5730	5730	5730	0
142	20241010	185400	225519810	5730	5730	5730	5730	0
143	20241010	185300	225519810	5730	5730	5730	5730	0
144	20241010	185200	225519810	5730	5730	5730	5730	0
145	20241010	185100	225519810	5730	5730	5730	5730	0
146	20241010	185000	225519810	5730	5730	5730	5730	0
147	20241010	184900	225519810	5730	5730	5730	5730	0
148	20241010	184800	225519810	5730	5730	5730	5730	0
149	20241010	184700	225519810	5730	5730	5730	5730	0
150	20241010	184600	225519810	5730	5730	5730	5730	0
151	20241010	184500	225519810	5730	5730	5730	5730	0
152	20241010	184400	225519810	5730	5730	5730	5730	118
153	20241010	184300	225519810	5730	5730	5730	5730	0
154	20241010	184200	225519810	5730	5730	5730	5730	0
155	20241010	184100	225519810	5730	5730	5730	5730	0
156	20241010	184000	225519810	5730	5730	5730	5730	0
157	20241010	183900	225519810	5730	5730	5730	5730	0
158	20241010	183800	225519810	5730	5730	5730	5730	0
159	20241010	183700	225519810	5730	5730	5730	5730	0
160	20241010	183600	225519810	5730	5730	5730	5730	0
161	20241010	183500	225519810	5730	5730	5730	5730	0
162	20241010	183400	225519810	5730	5730	5730	5730	0
163	20241010	183300	225519810	5730	5730	5730	5730	0
164	20241010	183200	225519810	5730	5730	5730	5730	0
165	20241010	183100	225519810	5730	5730	5730	5730	0
166	20241010	183000	225519810	5730	5730	5730	5730	0
167	20241010	182900	225519810	5730	5730	5730	5730	0
168	20241010	182800	225519810	5730	5730	5730	5730	0
169	20241010	182700	225519810	5730	5730	5730	5730	0
170	20241010	182600	225519810	5730	5730	5730	5730	0
171	20241010	182500	225519810	5730	5730	5730	5730	0
172	20241010	182400	225519810	5730	5730	5730	5730	0
173	20241010	182300	225519810	5730	5730	5730	5730	0
174	20241010	182200	225519810	5730	5730	5730	5730	0
175	20241010	182100	225519810	5730	5730	5730	5730	0
176	20241010	182000	225519810	5730	5730	5730	5730	0
177	20241010	181900	225519810	5730	5730	5730	5730	0
178	20241010	181800	225519810	5730	5730	5730	5730	0
179	20241010	181700	225519810	5730	5730	5730	5730	0
180	20241010	181600	225519810	5730	5730	5730	5730	0
181	20241010	181500	225519810	5730	5730	5730	5730	0
182	20241010	181400	225519810	5730	5730	5730	5730	118
183	20241010	181300	225519810	5730	5730	5730	5730	0
184	20241010	181200	225519810	5730	5730	5730	5730	0
185	20241010	181100	225519810	5730	5730	5730	5730	0
186	20241010	181000	225519810	5730	5730	5730	5730	0
187	20241010	180900	225519810	5730	5730	5730	5730	0
188	20241010	180800	225519810	5730	5730	5730	5730	0
189	20241010	180700	225519810	5730	5730	5730	5730	0
190	20241010	180600	225519810	5730	5730	5730	5730	0
191	20241010	180500	225519810	5730	5730	5730	5730	0
192	20241010	180400	225519810	5730	5730	5730	5730	0
193	20241010	180300	225519810	5730	5730	5730	5730	0
194	20241010	180200	225519810	5730	5730	5730	5730	0
195	20241010	180100	225519810	5730	5730	5730	5730	0
196	20241010	180000	225519810	5730	5730	5730	5730	0
197	20241010	175900	225519810	5730	5730	5730	5730	0
198	20241010	175800	225519810	5730	5730	5730	5730	0
199	20241010	175700	225519810	5730	5730	5730	5730	0
200	20241010	175600	225519810	5730	5730	5730	5730	0
201	20241010	175500	225519810	5730	5730	5730	5730	0
202	20241010	175400	225519810	5730	5730	5730	5730	0
203	20241010	175300	225519810	5730	5730	5730	5730	0
204	20241010	175200	225519810	5730	5730	5730	5730	0
205	20241010	175100	225519810	5730	5730	5730	5730	0
206	20241010	175000	225519810	5730	5730	5730	5730	0
207	20241010	174900	225519810	5730	5730	5730	5730	0
208	20241010	174800	225519810	5730	5730	5730	5730	0
209	20241010	174700	225519810	5730	5730	5730	5730	0
210	20241010	174600	225519810	5730	5730	5730	5730	0
211	20241010	174500	225519810	5730	5730	5730	5730	0
212	20241010	174400	225519810	5730	5730	5730	5730	118
213	20241010	174300	225519810	5730	5730	5730	5730	0
214	20241010	174200	225519810	5730	5730	5730	5730	0
215	20241010	174100	225519810	5730	5730	5730	5730	0
216	20241010	174000	225519810	5730	5730	5730	5730	0
217	20241010	173900	225519810	5730	5730	5730	5730	0
218	20241010	173800	225519810	5730	5730	5730	5730	0
219	20241010	173700	225519810	5730	5730	5730	5730	0
220	20241010	173600	225519810	5730	5730	5730	5730	0
221	20241010	173500	225519810	5730	5730	5730	5730	0
222	20241010	173400	225519810	5730	5730	5730	5730	0
223	20241010	173300	225519810	5730	5730	5730	5730	0
224	20241010	173200	225519810	5730	5730	5730	5730	0
225	20241010	173100	225519810	5730	5730	5730	5730	0
226	20241010	173000	225519810	5730	5730	5730	5730	0
227	20241010	172900	225519810	5730	5730	5730	5730	0
228	20241010	172800	225519810	5730	5730	5730	5730	0
229	20241010	172700	225519810	5730	5730	5730	5730	0
230	20241010	172600	225519810	5730	5730	5730	5730	0
231	20241010	172500	225519810	5730	5730	5730	5730	0
232	20241010	172400	225519810	5730	5730	5730	5730	0
233	20241010	172300	225519810	5730	5730	5730	5730	0
234	20241010	172200	225519810	5730	5730	5730	5730	0
235	20241010	172100	225519810	5730	5730	5730	5730	0
236	20241010	172000	225519810	5730	5730	5730	5730	0
237	20241010	171900	225519810	5730	5730	5730	5730	0
238	20241010	171800	225519810	5730	5730	5730	5730	0
239	20241010	171700	225519810	5730	5730	5730	5730	0
240	20241010	171600	225519810	5730	5730	5730	5730	0
241	20241010	171500	225519810	5730	5730	5730	5730	0
242	20241010	171400	225519810	5730	5730	5730	5730	118
243	20241010	171300	225519810	5730	5730	5730	5730	0
244	20241010	171200	225519810	5730	5730	5730	5730	0
245	20241010	171100	225519810	5730	5730	5730	5730	0
246	20241010	171000	225519810	5730	5730	5730	5730	0
247	20241010	170900	225519810	5730	5730	5730	5730	0
248	20241010	170800	225519810	5730	5730	5730	5730	0
249	20241010	170700	225519810	5730	5730	5730	5730	0
250	20241010	170600	225519810	5730	5730	5730	5730	0
251	20241010	170500	225519810	5730	5730	5730	5730	0
252	20241010	170400	225519810	5730	5730	5730	5730	0
253	20241010	170300	225519810	5730	5730	5730	5730	0
254	20241010	170200	225519810	5730	5730	5730	5730	0
255	20241010	170100	225519810	5730	5730	5730	5730	0
256	20241010	170000	225519810	5730	5730	5730	5730	0
257	20241010	165900	225519810	5730	5730	5730	5730	0
258	20241010	165800	225519810	5730	5730	5730	5730	0
259	20241010	165700	225519810	5730	5730	5730	5730	0
260	20241010	165600	225519810	5730	5730	5730	5730	0
261	20241010	165500	225519810	5730	5730	5730	5730	0
262	20241010	165400	225519810	5730	5730	5730	5730	0
263	20241010	165300	225519810	5730	5730	5730	5730	0
264	20241010	165200	225519810	5730	5730	5730	5730	0
265	20241010	165100	225519810	5730	5730	5730	5730	0
266	20241010	165000	225519810	5730	5730	5730	5730	0
267	20241010	164900	225519810	5730	5730	5730	5730	0
268	20241010	164800	225519810	5730	5730	5730	5730	0
269	20241010	164700	225519810	5730	5730	5730	5730	0
270	20241010	164600	225519810	5730	5730	5730	5730	0
271	20241010	164500	225519810	5730	5730	5730	5730	0
272	20241010	164400	225519810	5730	5730	5730	5730	118
273	20241010	164300	225519810	5730	5730	5730	5730	0
274	20241010	164200	225519810	5730	5730	5730	5730	0
275	20241010	164100	225519810	5730	5730	5730	5730	0
276	20241010	164000	225519810	5730	5730	5730	5730	0
277	20241010	163900	225519810	5730	5730	5730	5730	0
278	20241010	163800	225519810	5730	5730	5730	5730	0
279	20241010	163700	225519810	5730	5730	5730	5730	0
280	20241010	163600	225519810	5730	5730	5730	5730	0
281	20241010	163500	225519810	5730	5730	5730	5730	0
282	20241010	163400	225519810	5730	5730	5730	5730	0
283	20241010	163300	225519810	5730	5730	5730	5730	0
284	20241010	163200	225519810	5730	5730	5730	5730	0
285	20241010	163100	225519810	5730	5730	5730	5730	0
286	20241010	163000	225519810	5730	5730	5730	5730	0
287	20241010	162900	225519810	5730	5730	5730	5730	0
288	20241010	162800	225519810	5730	5730	5730	5730	0
289	20241010	162700	225519810	5730	5730	5730	5730	0
290	20241010	162600	225519810	5730	5730	5730	5730	0
291	20241010	162500	225519810	5730	5730	5730	5730	0
292	20241010	162400	225519810	5730	5730	5730	5730	0
293	20241010	162300	225519810	5730	5730	5730	5730	0
294	20241010	162200	225519810	5730	5730	5730	5730	0
295	20241010	162100	225519810	5730	5730	5730	5730	0
296	20241010	162000	225519810	5730	5730	5730	5730	0
297	20241010	161900	225519810	5730	5730	5730	5730	0
298	20241010	161800	225519810	5730	5730	5730	5730	0
299	20241010	161700	225519810	5730	5730	5730	5730	0
300	20241010	161600	225519810	5730	5730	5730	5730	0
301	20241010	161500	225519810	5730	5730	5730	5730	0
302	20241010	161400	225519810	5730	5730	5730	5730	118
303	20241010	161300	225519810	5730	5730	5730	5730	0
304	20241010	161200	225519810	5730	5730	5730	5730	0
305	20241010	161100	225519810	5730	5730	5730	5730	0
306	20241010	161000	225519810	5730	5730	5730	5730	0
307	20241010	160900	225519810	5730	5730	5730	5730	0
308	20241010	160800	225519810	5730	5730	5730	5730	0
309	20241010	160700	225519810	5730	5730	5730	5730	0
310	20241010	160600	225519810	5730	5730	5730	5730	0
311	20241010	160500	225519810	5730	5730	5730	5730	0
312	20241010	160400	225519810	5730	5730	5730	5730	0
313	20241010	160300	225519810	5730	5730	5730	5730	0
314	20241010	160200	225519810	5730	5730	5730	5730	0
315	20241010	160100	225519810	5730	5730	5730	5730	0
316	20241010	160000	225519810	5730	5730	5730	5730	0
317	20241010	155900	225519810	5730	5730	5730	5730	0
318	20241010	155800	225519810	5730	5730	5730	5730	0
319	20241010	155700	225519810	5730	5730	5730	5730	0
320	20241010	155600	225519810	5730	5730	5730	5730	0
321	20241010	155500	225519810	5730	5730	5730	5730	0
322	20241010	155400	225519810	5730	5730	5730	5730	0
323	20241010	155300	225519810	5730	5730	5730	5730	0
324	20241010	155200	225519810	5730	5730	5730	5730	0
325	20241010	155100	225519810	5730	5730	5730	5730	0
326	20241010	155000	225519810	5730	5730	5730	5730	0
327	20241010	154900	225519810	5730	5730	5730	5730	0
328	20241010	154800	225519810	5730	5730	5730	5730	0
329	20241010	154700	225519810	5730	5730	5730	5730	0
330	20241010	154600	225519810	5730	5730	5730	5730	0
331	20241010	154500	225519810	5730	5730	5730	5730	0
332	20241010	154400	225519810	5730	5730	5730	5730	118
333	20241010	154300	225519810	5730	5730	5730	5730	0
334	20241010	154200	225519810	5730	5730	5730	5730	0
335	20241010	154100	225519810	5730	5730	5730	5730	0
336	20241010	154000	225519810	5730	5730	5730	5730	0
337	20241010	153900	225519810	5730	5730	5730	5730	0
338	20241010	153800	225519810	5730	5730	5730	5730	0
339	20241010	153700	225519810	5730	5730	5730	5730	0
340	20241010	153600	225519810	5730	5730	5730	5730	0
341	20241010	153500	225519810	5730	5730	5730	5730	0
342	20241010	153400	225519810	5730	5730	5730	5730	0
343	20241010	153300	225519810	5730	5730	5730	5730	0
344	20241010	153200	225519810	5730	5730	5730	5730	0
345	20241010	153100	225519810	5730	5730	5730	5730	0
346	20241010	153000	225519810	5730	5730	5730	5730	118
347	20241010	152900	224843670	5710	5710	5710	5710	0
348	20241010	152800	224843670	5710	5710	5710	5710	0
349	20241010	152700	224843670	5710	5710	5710	5710	0
350	20241010	152600	224843670	5710	5710	5710	5710	0
351	20241010	152500	224843670	5710	5710	5710	5710	0
352	20241010	152400	224843670	5710	5710	5710	5710	0
353	20241010	152300	224843670	5710	5710	5710	5710	0
354	20241010	152200	224843670	5710	5710	5710	5710	0
355	20241010	152100	224843670	5710	5710	5710	5710	0
356	20241010	152000	224843670	5710	5710	5710	5710	0
357	20241010	151900	224843670	5710	5700	5710	5700	46
358	20241010	151800	224581460	5700	5700	5700	5700	20
359	20241010	151700	224467460	5700	5700	5700	5700	0
360	20241010	151600	224467460	5700	5700	5700	5700	15
361	20241010	151500	224381960	5700	5700	5700	5700	218
362	20241010	151400	223139360	5700	5700	5700	5700	15
363	20241010	151300	223053860	5690	5690	5690	5690	0
364	20241010	151200	223053860	5690	5690	5690	5690	0
365	20241010	151100	223053860	5690	5690	5690	5690	50
366	20241010	151000	222769360	5710	5710	5710	5710	0
367	20241010	150900	222769360	5710	5710	5710	5710	529
368	20241010	150800	219748770	5710	5710	5710	5710	21
369	20241010	150700	219628860	5700	5700	5700	5700	0
370	20241010	150600	219628860	5700	5700	5700	5700	374
371	20241010	150500	217497060	5720	5720	5720	5720	0
372	20241010	150400	217497060	5720	5720	5720	5720	0
373	20241010	150300	217497060	5720	5720	5720	5720	5
374	20241010	150200	217468460	5730	5730	5730	5730	0
375	20241010	150100	217468460	5730	5730	5730	5730	2
376	20241010	150000	217457000	5700	5710	5710	5700	843
377	20241010	145900	212649900	5710	5710	5710	5710	0
378	20241010	145800	212649900	5710	5710	5710	5710	0
379	20241010	145700	212649900	5710	5710	5710	5710	0
380	20241010	145600	212649900	5710	5710	5710	5710	0
381	20241010	145500	212649900	5710	5710	5710	5710	220
382	20241010	145400	211393700	5710	5710	5710	5710	10
383	20241010	145300	211336600	5710	5710	5710	5710	341
384	20241010	145200	209389490	5720	5720	5720	5720	0
385	20241010	145100	209389490	5720	5720	5720	5720	0
386	20241010	145000	209389490	5720	5700	5720	5700	30
387	20241010	144900	209218090	5710	5720	5720	5710	1451
388	20241010	144800	200921620	5720	5720	5720	5720	0
389	20241010	144700	200921620	5720	5720	5720	5720	0
390	20241010	144600	200921620	5720	5720	5720	5720	400
391	20241010	144500	198633620	5720	5720	5720	5720	60
392	20241010	144400	198290420	5730	5730	5730	5730	0
393	20241010	144300	198290420	5730	5730	5730	5730	1
394	20241010	144200	198284690	5720	5720	5720	5720	0
395	20241010	144100	198284690	5720	5720	5720	5720	0
396	20241010	144000	198284690	5720	5720	5720	5720	0
397	20241010	143900	198284690	5720	5720	5720	5720	0
398	20241010	143800	198284690	5720	5720	5720	5720	0
399	20241010	143700	198284690	5720	5720	5720	5720	0
400	20241010	143600	198284690	5720	5720	5720	5720	0
401	20241010	143500	198284690	5720	5720	5720	5720	0
402	20241010	143400	198284690	5720	5720	5720	5720	100
403	20241010	143300	197712690	5720	5720	5720	5720	0
404	20241010	143200	197712690	5720	5720	5720	5720	0
405	20241010	143100	197712690	5720	5720	5720	5720	83
406	20241010	143000	197237930	5720	5720	5720	5720	0
407	20241010	142900	197237930	5720	5720	5720	5720	0
408	20241010	142800	197237930	5720	5720	5720	5720	68
409	20241010	142700	196848970	5710	5710	5710	5710	0
410	20241010	142600	196848970	5710	5710	5710	5710	0
411	20241010	142500	196848970	5710	5710	5710	5710	0
412	20241010	142400	196848970	5710	5710	5710	5710	0
413	20241010	142300	196848970	5710	5720	5720	5710	1013
414	20241010	142200	191056730	5730	5730	5730	5730	0
415	20241010	142100	191056730	5730	5730	5730	5730	0
416	20241010	142000	191056730	5730	5730	5730	5730	0
417	20241010	141900	191056730	5730	5730	5730	5730	0
418	20241010	141800	191056730	5730	5730	5730	5730	0
419	20241010	141700	191056730	5730	5730	5730	5730	0
420	20241010	141600	191056730	5730	5730	5730	5730	10
421	20241010	141500	190999430	5730	5730	5730	5730	0
422	20241010	141400	190999430	5730	5730	5730	5730	0
423	20241010	141300	190999430	5730	5730	5730	5730	0
424	20241010	141200	190999430	5730	5730	5730	5730	0
425	20241010	141100	190999430	5730	5730	5730	5730	45
426	20241010	141000	190741580	5740	5740	5740	5740	0
427	20241010	140900	190741580	5740	5740	5740	5740	0
428	20241010	140800	190741580	5740	5740	5740	5740	0
429	20241010	140700	190741580	5740	5740	5740	5740	0
430	20241010	140600	190741580	5740	5740	5740	5740	0
431	20241010	140500	190741580	5740	5740	5740	5740	0
432	20241010	140400	190741580	5740	5740	5740	5740	0
433	20241010	140300	190741580	5740	5740	5740	5740	1
434	20241010	140200	190735840	5720	5720	5720	5720	0
435	20241010	140100	190735840	5720	5720	5720	5720	0
436	20241010	140000	190735840	5720	5720	5720	5720	0
437	20241010	135900	190735840	5720	5720	5720	5720	0
438	20241010	135800	190735840	5720	5720	5720	5720	0
439	20241010	135700	190735840	5720	5720	5720	5720	0
440	20241010	135600	190735840	5720	5720	5720	5720	0
441	20241010	135500	190735840	5720	5720	5720	5720	0
442	20241010	135400	190735840	5720	5720	5720	5720	0
443	20241010	135300	190735840	5720	5720	5720	5720	0
444	20241010	135200	190735840	5720	5720	5720	5720	0
445	20241010	135100	190735840	5720	5720	5720	5720	0
446	20241010	135000	190735840	5720	5720	5720	5720	0
447	20241010	134900	190735840	5720	5730	5730	5720	1107
448	20241010	134800	184403690	5740	5740	5740	5740	0
449	20241010	134700	184403690	5740	5740	5740	5740	0
450	20241010	134600	184403690	5740	5740	5740	5740	0
451	20241010	134500	184403690	5740	5740	5740	5740	3
452	20241010	134400	184386470	5740	5740	5740	5740	30
453	20241010	134300	184214270	5740	5740	5740	5740	0
454	20241010	134200	184214270	5740	5740	5740	5740	74
455	20241010	134100	183789510	5740	5740	5740	5740	10
456	20241010	134000	183732110	5720	5720	5720	5720	0
457	20241010	133900	183732110	5720	5720	5720	5720	0
458	20241010	133800	183732110	5720	5720	5720	5720	0
459	20241010	133700	183732110	5720	5720	5720	5720	0
460	20241010	133600	183732110	5720	5720	5720	5720	0
461	20241010	133500	183732110	5720	5720	5720	5720	0
462	20241010	133400	183732110	5720	5720	5720	5720	0
463	20241010	133300	183732110	5720	5720	5720	5720	0
464	20241010	133200	183732110	5720	5720	5720	5720	0
465	20241010	133100	183732110	5720	5720	5720	5720	60
466	20241010	133000	183388910	5720	5730	5730	5720	3361
467	20241010	132900	164151860	5740	5740	5740	5740	0
468	20241010	132800	164151860	5740	5750	5750	5740	50
469	20241010	132700	163864770	5750	5750	5750	5750	1
470	20241010	132600	163859020	5770	5770	5770	5770	0
471	20241010	132500	163859020	5770	5770	5770	5770	0
472	20241010	132400	163859020	5770	5770	5770	5770	0
473	20241010	132300	163859020	5770	5770	5770	5770	0
474	20241010	132200	163859020	5770	5770	5770	5770	0
475	20241010	132100	163859020	5770	5770	5770	5770	0
476	20241010	132000	163859020	5770	5770	5770	5770	0
477	20241010	131900	163859020	5770	5770	5770	5770	0
478	20241010	131800	163859020	5770	5770	5770	5770	10
479	20241010	131700	163801320	5750	5750	5750	5750	0
480	20241010	131600	163801320	5750	5750	5750	5750	1487
481	20241010	131500	155251070	5750	5750	5750	5750	0
482	20241010	131400	155251070	5750	5750	5750	5750	0
483	20241010	131300	155251070	5750	5750	5750	5750	1
484	20241010	131200	155245320	5740	5740	5740	5740	0
485	20241010	131100	155245320	5740	5740	5740	5740	0
486	20241010	131000	155245320	5740	5740	5740	5740	0
487	20241010	130900	155245320	5740	5740	5740	5740	1
488	20241010	130800	155239580	5740	5740	5740	5740	0
489	20241010	130700	155239580	5740	5740	5740	5740	0
490	20241010	130600	155239580	5740	5740	5740	5740	0
491	20241010	130500	155239580	5740	5740	5740	5740	228
492	20241010	130400	153930860	5730	5730	5730	5730	0
493	20241010	130300	153930860	5730	5730	5730	5730	13
494	20241010	130200	153856370	5730	5730	5730	5730	342
495	20241010	130100	151896710	5730	5730	5730	5730	0
496	20241010	130000	151896710	5730	5740	5740	5730	588
497	20241010	125900	148527420	5750	5750	5750	5750	1
498	20241010	125800	148521670	5750	5750	5750	5750	0
499	20241010	125700	148521670	5750	5750	5750	5750	0
500	20241010	125600	148521670	5750	5750	5750	5750	10
501	20241010	125500	148464170	5730	5730	5730	5730	2
502	20241010	125400	148452710	5730	5730	5730	5730	0
503	20241010	125300	148452710	5730	5730	5730	5730	0
504	20241010	125200	148452710	5730	5730	5730	5730	0
505	20241010	125100	148452710	5730	5730	5730	5730	0
506	20241010	125000	148452710	5730	5730	5730	5730	0
507	20241010	124900	148452710	5730	5730	5730	5730	0
508	20241010	124800	148452710	5730	5730	5730	5730	797
509	20241010	124700	143885900	5720	5720	5720	5720	0
510	20241010	124600	143885900	5720	5720	5720	5720	20
511	20241010	124500	143771500	5750	5750	5750	5750	0
512	20241010	124400	143771500	5750	5750	5750	5750	0
513	20241010	124300	143771500	5750	5750	5750	5750	0
514	20241010	124200	143771500	5750	5750	5750	5750	0
515	20241010	124100	143771500	5750	5750	5750	5750	0
516	20241010	124000	143771500	5750	5750	5750	5750	1
517	20241010	123900	143765750	5730	5730	5730	5730	0
518	20241010	123800	143765750	5730	5730	5730	5730	2
519	20241010	123700	143754290	5730	5730	5730	5730	0
520	20241010	123600	143754290	5730	5730	5730	5730	0
521	20241010	123500	143754290	5730	5730	5730	5730	0
522	20241010	123400	143754290	5730	5730	5730	5730	0
523	20241010	123300	143754290	5730	5730	5730	5730	0
524	20241010	123200	143754290	5730	5730	5730	5730	0
525	20241010	123100	143754290	5730	5730	5730	5730	0
526	20241010	123000	143754290	5730	5730	5730	5730	0
527	20241010	122900	143754290	5730	5730	5730	5730	0
528	20241010	122800	143754290	5730	5730	5730	5730	0
529	20241010	122700	143754290	5730	5740	5740	5730	2449
530	20241010	122600	129700090	5750	5750	5750	5750	0
531	20241010	122500	129700090	5750	5750	5750	5750	0
532	20241010	122400	129700090	5750	5750	5750	5750	21
533	20241010	122300	129579340	5750	5750	5750	5750	1
534	20241010	122200	129573590	5750	5750	5750	5750	0
535	20241010	122100	129573590	5750	5750	5750	5750	1
536	20241010	122000	129567840	5740	5740	5740	5740	31
537	20241010	121900	129389900	5750	5750	5750	5750	2
538	20241010	121800	129378400	5750	5750	5750	5750	0
539	20241010	121700	129378400	5750	5750	5750	5750	0
540	20241010	121600	129378400	5750	5750	5750	5750	0
541	20241010	121500	129378400	5750	5750	5750	5750	190
542	20241010	121400	128285900	5750	5750	5750	5750	8
543	20241010	121300	128239900	5740	5740	5740	5740	499
544	20241010	121200	125375640	5740	5740	5740	5740	496
545	20241010	121100	122528600	5750	5750	5750	5750	0
546	20241010	121000	122528600	5750	5750	5750	5750	160
547	20241010	120900	121608600	5750	5760	5760	5750	1089
548	20241010	120800	115343750	5770	5770	5770	5770	1
549	20241010	120700	115337980	5760	5760	5760	5760	0
550	20241010	120600	115337980	5760	5760	5760	5760	0
551	20241010	120500	115337980	5760	5760	5760	5760	0
552	20241010	120400	115337980	5760	5760	5760	5760	156
553	20241010	120300	114439420	5760	5760	5760	5760	0
554	20241010	120200	114439420	5760	5760	5760	5760	0
555	20241010	120100	114439420	5760	5760	5760	5760	0
556	20241010	120000	114439420	5760	5760	5760	5760	0
557	20241010	115900	114439420	5760	5760	5760	5760	0
558	20241010	115800	114439420	5760	5760	5760	5760	0
559	20241010	115700	114439420	5760	5760	5760	5760	0
560	20241010	115600	114439420	5760	5760	5760	5760	0
561	20241010	115500	114439420	5760	5760	5760	5760	1
562	20241010	115400	114433660	5780	5780	5780	5780	0
563	20241010	115300	114433660	5780	5780	5780	5780	0
564	20241010	115200	114433660	5780	5780	5780	5780	0
565	20241010	115100	114433660	5780	5780	5780	5780	0
566	20241010	115000	114433660	5780	5780	5780	5780	0
567	20241010	114900	114433660	5780	5770	5780	5770	580
568	20241010	114800	111083310	5760	5760	5760	5760	0
569	20241010	114700	111083310	5760	5770	5770	5760	90
570	20241010	114600	110564610	5760	5760	5760	5760	0
571	20241010	114500	110564610	5760	5760	5760	5760	0
572	20241010	114400	110564610	5760	5760	5760	5760	0
573	20241010	114300	110564610	5760	5760	5760	5760	0
574	20241010	114200	110564610	5760	5760	5760	5760	0
575	20241010	114100	110564610	5760	5760	5760	5760	0
576	20241010	114000	110564610	5760	5760	5760	5760	0
577	20241010	113900	110564610	5760	5760	5760	5760	1
578	20241010	113800	110558850	5770	5770	5770	5770	51
579	20241010	113700	110264580	5770	5770	5770	5770	0
580	20241010	113600	110264580	5770	5770	5770	5770	0
581	20241010	113500	110264580	5770	5770	5770	5770	0
582	20241010	113400	110264580	5770	5770	5770	5770	0
583	20241010	113300	110264580	5770	5770	5770	5770	0
584	20241010	113200	110264580	5770	5770	5770	5770	0
585	20241010	113100	110264580	5770	5770	5770	5770	1
586	20241010	113000	110258810	5770	5770	5770	5770	0
587	20241010	112900	110258810	5770	5770	5770	5770	0
588	20241010	112800	110258810	5770	5770	5770	5770	0
589	20241010	112700	110258810	5770	5770	5770	5770	0
590	20241010	112600	110258810	5770	5770	5770	5770	0
591	20241010	112500	110258810	5770	5770	5770	5770	0
592	20241010	112400	110258810	5770	5770	5770	5770	0
593	20241010	112300	110258810	5770	5770	5770	5770	0
594	20241010	112200	110258810	5770	5770	5770	5770	0
595	20241010	112100	110258810	5770	5770	5770	5770	0
596	20241010	112000	110258810	5770	5770	5770	5770	46
597	20241010	111900	109993390	5770	5770	5770	5770	0
598	20241010	111800	109993390	5770	5770	5770	5770	0
599	20241010	111700	109993390	5770	5770	5770	5770	0
600	20241010	111600	109993390	5770	5770	5770	5770	2
601	20241010	111500	109981850	5770	5770	5770	5770	0
602	20241010	111400	109981850	5770	5770	5770	5770	500
603	20241010	111300	107096850	5750	5750	5750	5750	1
604	20241010	111200	107091100	5760	5760	5760	5760	0
605	20241010	111100	107091100	5760	5760	5760	5760	0
606	20241010	111000	107091100	5760	5760	5760	5760	810
607	20241010	110900	102425500	5750	5750	5750	5750	0
608	20241010	110800	102425500	5750	5750	5750	5750	0
609	20241010	110700	102425500	5750	5750	5750	5750	0
610	20241010	110600	102425500	5750	5750	5750	5750	0
611	20241010	110500	102425500	5750	5750	5750	5750	0
612	20241010	110400	102425500	5750	5750	5750	5750	30
613	20241010	110300	102253000	5750	5750	5750	5750	0
614	20241010	110200	102253000	5750	5750	5750	5750	0
615	20241010	110100	102253000	5750	5750	5750	5750	0
616	20241010	110000	102253000	5750	5750	5750	5750	0
617	20241010	105900	102253000	5750	5750	5750	5750	1
618	20241010	105800	102247250	5750	5750	5750	5750	1
619	20241010	105700	102241500	5760	5760	5760	5760	0
620	20241010	105600	102241500	5760	5760	5760	5760	11
621	20241010	105500	102178140	5760	5760	5760	5760	0
622	20241010	105400	102178140	5760	5760	5760	5760	100
623	20241010	105300	101602140	5760	5760	5760	5760	0
624	20241010	105200	101602140	5760	5760	5760	5760	0
625	20241010	105100	101602140	5760	5760	5760	5760	0
626	20241010	105000	101602140	5760	5760	5760	5760	0
627	20241010	104900	101602140	5760	5760	5760	5760	50
628	20241010	104800	101314140	5760	5760	5760	5760	29
629	20241010	104700	101147100	5760	5760	5760	5760	3171
630	20241010	104600	82882140	5750	5750	5750	5750	0
631	20241010	104500	82882140	5750	5750	5750	5750	0
632	20241010	104400	82882140	5750	5750	5750	5750	0
633	20241010	104300	82882140	5750	5750	5750	5750	0
634	20241010	104200	82882140	5750	5750	5750	5750	0
635	20241010	104100	82882140	5750	5750	5750	5750	0
636	20241010	104000	82882140	5750	5750	5750	5750	250
637	20241010	103900	81444640	5750	5750	5750	5750	0
638	20241010	103800	81444640	5750	5750	5750	5750	1
639	20241010	103700	81438890	5750	5750	5750	5750	1001
640	20241010	103600	75683140	5750	5750	5750	5750	0
641	20241010	103500	75683140	5750	5750	5750	5750	765
642	20241010	103400	71284390	5760	5760	5760	5760	0
643	20241010	103300	71284390	5760	5760	5760	5760	0
644	20241010	103200	71284390	5760	5760	5760	5760	0
645	20241010	103100	71284390	5760	5760	5760	5760	0
646	20241010	103000	71284390	5760	5760	5760	5760	0
647	20241010	102900	71284390	5760	5760	5760	5760	0
648	20241010	102800	71284390	5760	5750	5760	5750	62
649	20241010	102700	70927390	5750	5750	5750	5750	0
650	20241010	102600	70927390	5750	5750	5750	5750	797
651	20241010	102500	66344640	5750	5750	5750	5750	0
652	20241010	102400	66344640	5750	5750	5750	5750	0
653	20241010	102300	66344640	5750	5750	5750	5750	0
654	20241010	102200	66344640	5750	5750	5750	5750	0
655	20241010	102100	66344640	5750	5750	5750	5750	0
656	20241010	102000	66344640	5750	5750	5750	5750	20
657	20241010	101900	66229640	5760	5760	5760	5760	321
658	20241010	101800	64380680	5770	5770	5770	5770	0
659	20241010	101700	64380680	5770	5770	5770	5770	0
660	20241010	101600	64380680	5770	5770	5770	5770	0
661	20241010	101500	64380680	5770	5770	5770	5770	0
662	20241010	101400	64380680	5770	5770	5770	5770	0
663	20241010	101300	64380680	5770	5770	5770	5770	0
664	20241010	101200	64380680	5770	5770	5770	5770	0
665	20241010	101100	64380680	5770	5770	5770	5770	0
666	20241010	101000	64380680	5770	5770	5770	5770	100
667	20241010	100900	63803680	5770	5770	5770	5770	55
668	20241010	100800	63486330	5780	5770	5780	5770	36
669	20241010	100700	63278600	5770	5770	5770	5770	65
670	20241010	100600	62903550	5780	5780	5780	5780	100
671	20241010	100500	62325550	5770	5770	5770	5770	100
672	20241010	100400	61748550	5760	5760	5760	5760	47
673	20241010	100300	61477830	5750	5750	5750	5750	172
674	20241010	100200	60488830	5750	5740	5750	5740	177
675	20241010	100100	59472830	5730	5730	5730	5730	0
676	20241010	100000	59472830	5730	5730	5730	5730	0
677	20241010	095900	59472830	5730	5730	5730	5730	0
678	20241010	095800	59472830	5730	5730	5730	5730	0
679	20241010	095700	59472830	5730	5730	5730	5730	0
680	20241010	095600	59472830	5730	5740	5740	5730	1153
681	20241010	095500	52860840	5760	5760	5760	5760	0
682	20241010	095400	52860840	5760	5760	5760	5760	0
683	20241010	095300	52860840	5760	5760	5760	5760	0
684	20241010	095200	52860840	5760	5760	5760	5760	87
685	20241010	095100	52359720	5770	5770	5770	5770	0
686	20241010	095000	52359720	5770	5760	5770	5740	931
687	20241010	094900	47006430	5770	5770	5770	5770	0
688	20241010	094800	47006430	5770	5770	5770	5770	0
689	20241010	094700	47006430	5770	5770	5770	5770	1
690	20241010	094600	47000660	5750	5760	5760	5750	87
691	20241010	094500	46500330	5760	5760	5760	5760	462
692	20241010	094400	43839210	5780	5770	5780	5770	139
693	20241010	094300	43037170	5780	5780	5780	5780	2
694	20241010	094200	43025610	5780	5780	5780	5780	3
695	20241010	094100	43008270	5780	5780	5780	5780	0
696	20241010	094000	43008270	5780	5780	5780	5780	17
697	20241010	093900	42910010	5760	5780	5780	5760	241
698	20241010	093800	41521830	5760	5760	5760	5760	0
699	20241010	093700	41521830	5760	5760	5760	5760	0
700	20241010	093600	41521830	5760	5760	5760	5760	80
701	20241010	093500	41061030	5750	5750	5750	5750	0
702	20241010	093400	41061030	5750	5750	5750	5750	97
703	20241010	093300	40503280	5740	5740	5740	5740	0
704	20241010	093200	40503280	5740	5740	5740	5740	0
705	20241010	093100	40503280	5740	5740	5740	5740	0
706	20241010	093000	40503280	5740	5740	5740	5740	0
707	20241010	092900	40503280	5740	5740	5740	5740	0
708	20241010	092800	40503280	5740	5740	5750	5740	354
709	20241010	092700	38471270	5780	5780	5780	5780	0
710	20241010	092600	38471270	5780	5780	5780	5780	0
711	20241010	092500	38471270	5780	5750	5780	5750	445
712	20241010	092400	35912490	5730	5720	5730	5720	255
713	20241010	092300	34453660	5720	5730	5730	5720	422
714	20241010	092200	32039810	5720	5730	5730	5720	1156
715	20241010	092100	25420580	5730	5730	5730	5730	0
716	20241010	092000	25420580	5730	5730	5730	5730	0
717	20241010	091900	25420580	5730	5740	5740	5730	220
718	20241010	091800	24159000	5740	5740	5740	5740	0
719	20241010	091700	24159000	5740	5750	5750	5740	292
720	20241010	091600	22481940	5780	5780	5780	5780	1
721	20241010	091500	22476160	5740	5740	5740	5740	442
722	20241010	091400	19939080	5750	5780	5780	5750	645
723	20241010	091300	16230180	5760	5760	5760	5760	5
724	20241010	091200	16201380	5760	5760	5760	5760	88
725	20241010	091100	15694500	5760	5780	5780	5760	1110
726	20241010	091000	9280170	5780	5780	5790	5780	127
727	20241010	090900	8546030	5790	5790	5790	5790	0
728	20241010	090800	8546030	5790	5790	5790	5790	450
729	20241010	090700	5940530	5780	5780	5780	5780	147
730	20241010	090600	5090870	5800	5800	5800	5800	0
731	20241010	090500	5090870	5800	5800	5800	5800	42
732	20241010	090400	4847270	5800	5800	5800	5800	138
733	20241010	090300	4046870	5800	5810	5810	5800	53
734	20241010	090200	3738970	5820	5850	5850	5820	101
735	20241010	090100	3151120	5860	5860	5860	5860	0
736	20241010	090000	3151120	5860	5890	5890	5860	535