KissMeData/089790/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201200	71361220	5280	5280	5280	5280	682
3	20241008	201100	71361220	5280	5280	5280	5280	0
4	20241008	201000	71361220	5280	5280	5280	5280	0
5	20241008	200900	71361220	5280	5280	5280	5280	0
6	20241008	200800	71361220	5280	5280	5280	5280	0
7	20241008	200700	71361220	5280	5280	5280	5280	0
8	20241008	200600	71361220	5280	5280	5280	5280	0
9	20241008	200500	71361220	5280	5280	5280	5280	0
10	20241008	200400	71361220	5280	5280	5280	5280	0
11	20241008	200300	71361220	5280	5280	5280	5280	0
12	20241008	200200	71361220	5280	5280	5280	5280	0
13	20241008	200100	71361220	5280	5280	5280	5280	0
14	20241008	200000	71361220	5280	5280	5280	5280	0
15	20241008	195900	71361220	5280	5280	5280	5280	0
16	20241008	195800	71361220	5280	5280	5280	5280	0
17	20241008	195700	71361220	5280	5280	5280	5280	0
18	20241008	195600	71361220	5280	5280	5280	5280	0
19	20241008	195500	71361220	5280	5280	5280	5280	0
20	20241008	195400	71361220	5280	5280	5280	5280	0
21	20241008	195300	71361220	5280	5280	5280	5280	0
22	20241008	195200	71361220	5280	5280	5280	5280	0
23	20241008	195100	71361220	5280	5280	5280	5280	0
24	20241008	195000	71361220	5280	5280	5280	5280	0
25	20241008	194900	71361220	5280	5280	5280	5280	0
26	20241008	194800	71361220	5280	5280	5280	5280	0
27	20241008	194700	71361220	5280	5280	5280	5280	0
28	20241008	194600	71361220	5280	5280	5280	5280	0
29	20241008	194500	71361220	5280	5280	5280	5280	0
30	20241008	194400	71361220	5280	5280	5280	5280	0
31	20241008	194300	71361220	5280	5280	5280	5280	0
32	20241008	194200	71361220	5280	5280	5280	5280	682
33	20241008	194100	71361220	5280	5280	5280	5280	0
34	20241008	194000	71361220	5280	5280	5280	5280	0
35	20241008	193900	71361220	5280	5280	5280	5280	0
36	20241008	193800	71361220	5280	5280	5280	5280	0
37	20241008	193700	71361220	5280	5280	5280	5280	0
38	20241008	193600	71361220	5280	5280	5280	5280	0
39	20241008	193500	71361220	5280	5280	5280	5280	0
40	20241008	193400	71361220	5280	5280	5280	5280	0
41	20241008	193300	71361220	5280	5280	5280	5280	0
42	20241008	193200	71361220	5280	5280	5280	5280	0
43	20241008	193100	71361220	5280	5280	5280	5280	0
44	20241008	193000	71361220	5280	5280	5280	5280	0
45	20241008	192900	71361220	5280	5280	5280	5280	0
46	20241008	192800	71361220	5280	5280	5280	5280	0
47	20241008	192700	71361220	5280	5280	5280	5280	0
48	20241008	192600	71361220	5280	5280	5280	5280	0
49	20241008	192500	71361220	5280	5280	5280	5280	0
50	20241008	192400	71361220	5280	5280	5280	5280	0
51	20241008	192300	71361220	5280	5280	5280	5280	0
52	20241008	192200	71361220	5280	5280	5280	5280	0
53	20241008	192100	71361220	5280	5280	5280	5280	0
54	20241008	192000	71361220	5280	5280	5280	5280	0
55	20241008	191900	71361220	5280	5280	5280	5280	0
56	20241008	191800	71361220	5280	5280	5280	5280	0
57	20241008	191700	71361220	5280	5280	5280	5280	0
58	20241008	191600	71361220	5280	5280	5280	5280	0
59	20241008	191500	71361220	5280	5280	5280	5280	0
60	20241008	191400	71361220	5280	5280	5280	5280	0
61	20241008	191300	71361220	5280	5280	5280	5280	0
62	20241008	191200	71361220	5280	5280	5280	5280	682
63	20241008	191100	71361220	5280	5280	5280	5280	0
64	20241008	191000	71361220	5280	5280	5280	5280	0
65	20241008	190900	71361220	5280	5280	5280	5280	0
66	20241008	190800	71361220	5280	5280	5280	5280	0
67	20241008	190700	71361220	5280	5280	5280	5280	0
68	20241008	190600	71361220	5280	5280	5280	5280	0
69	20241008	190500	71361220	5280	5280	5280	5280	0
70	20241008	190400	71361220	5280	5280	5280	5280	0
71	20241008	190300	71361220	5280	5280	5280	5280	0
72	20241008	190200	71361220	5280	5280	5280	5280	0
73	20241008	190100	71361220	5280	5280	5280	5280	0
74	20241008	190000	71361220	5280	5280	5280	5280	0
75	20241008	185900	71361220	5280	5280	5280	5280	0
76	20241008	185800	71361220	5280	5280	5280	5280	0
77	20241008	185700	71361220	5280	5280	5280	5280	0
78	20241008	185600	71361220	5280	5280	5280	5280	0
79	20241008	185500	71361220	5280	5280	5280	5280	0
80	20241008	185400	71361220	5280	5280	5280	5280	0
81	20241008	185300	71361220	5280	5280	5280	5280	0
82	20241008	185200	71361220	5280	5280	5280	5280	0
83	20241008	185100	71361220	5280	5280	5280	5280	0
84	20241008	185000	71361220	5280	5280	5280	5280	0
85	20241008	184900	71361220	5280	5280	5280	5280	0
86	20241008	184800	71361220	5280	5280	5280	5280	0
87	20241008	184700	71361220	5280	5280	5280	5280	0
88	20241008	184600	71361220	5280	5280	5280	5280	0
89	20241008	184500	71361220	5280	5280	5280	5280	0
90	20241008	184400	71361220	5280	5280	5280	5280	0
91	20241008	184300	71361220	5280	5280	5280	5280	0
92	20241008	184200	71361220	5280	5280	5280	5280	682
93	20241008	184100	71361220	5280	5280	5280	5280	0
94	20241008	184000	71361220	5280	5280	5280	5280	0
95	20241008	183900	71361220	5280	5280	5280	5280	0
96	20241008	183800	71361220	5280	5280	5280	5280	0
97	20241008	183700	71361220	5280	5280	5280	5280	0
98	20241008	183600	71361220	5280	5280	5280	5280	0
99	20241008	183500	71361220	5280	5280	5280	5280	0
100	20241008	183400	71361220	5280	5280	5280	5280	0
101	20241008	183300	71361220	5280	5280	5280	5280	0
102	20241008	183200	71361220	5280	5280	5280	5280	0
103	20241008	183100	71361220	5280	5280	5280	5280	0
104	20241008	183000	71361220	5280	5280	5280	5280	0
105	20241008	182900	71361220	5280	5280	5280	5280	0
106	20241008	182800	71361220	5280	5280	5280	5280	0
107	20241008	182700	71361220	5280	5280	5280	5280	0
108	20241008	182600	71361220	5280	5280	5280	5280	0
109	20241008	182500	71361220	5280	5280	5280	5280	0
110	20241008	182400	71361220	5280	5280	5280	5280	0
111	20241008	182300	71361220	5280	5280	5280	5280	0
112	20241008	182200	71361220	5280	5280	5280	5280	0
113	20241008	182100	71361220	5280	5280	5280	5280	0
114	20241008	182000	71361220	5280	5280	5280	5280	0
115	20241008	181900	71361220	5280	5280	5280	5280	0
116	20241008	181800	71361220	5280	5280	5280	5280	0
117	20241008	181700	71361220	5280	5280	5280	5280	0
118	20241008	181600	71361220	5280	5280	5280	5280	0
119	20241008	181500	71361220	5280	5280	5280	5280	0
120	20241008	181400	71361220	5280	5280	5280	5280	0
121	20241008	181300	71361220	5280	5280	5280	5280	0
122	20241008	181200	71361220	5280	5280	5280	5280	682
123	20241008	181100	71361220	5280	5280	5280	5280	0
124	20241008	181000	71361220	5280	5280	5280	5280	0
125	20241008	180900	71361220	5280	5280	5280	5280	0
126	20241008	180800	71361220	5280	5280	5280	5280	0
127	20241008	180700	71361220	5280	5280	5280	5280	0
128	20241008	180600	71361220	5280	5280	5280	5280	0
129	20241008	180500	71361220	5280	5280	5280	5280	0
130	20241008	180400	71361220	5280	5280	5280	5280	0
131	20241008	180300	71361220	5280	5280	5280	5280	0
132	20241008	180200	71361220	5280	5280	5280	5280	0
133	20241008	180100	71361220	5280	5280	5280	5280	0
134	20241008	180000	71361220	5280	5280	5280	5280	0
135	20241008	175900	71361220	5280	5280	5280	5280	0
136	20241008	175800	71361220	5280	5280	5280	5280	0
137	20241008	175700	71361220	5280	5280	5280	5280	0
138	20241008	175600	71361220	5280	5280	5280	5280	0
139	20241008	175500	71361220	5280	5280	5280	5280	0
140	20241008	175400	71361220	5280	5280	5280	5280	0
141	20241008	175300	71361220	5280	5280	5280	5280	0
142	20241008	175200	71361220	5280	5280	5280	5280	0
143	20241008	175100	71361220	5280	5280	5280	5280	0
144	20241008	175000	71361220	5280	5280	5280	5280	0
145	20241008	174900	71361220	5280	5280	5280	5280	0
146	20241008	174800	71361220	5280	5280	5280	5280	0
147	20241008	174700	71361220	5280	5280	5280	5280	0
148	20241008	174600	71361220	5280	5280	5280	5280	0
149	20241008	174500	71361220	5280	5280	5280	5280	0
150	20241008	174400	71361220	5280	5280	5280	5280	0
151	20241008	174300	71361220	5280	5280	5280	5280	0
152	20241008	174200	71361220	5280	5280	5280	5280	682
153	20241008	174100	71361220	5280	5280	5280	5280	0
154	20241008	174000	71361220	5280	5280	5280	5280	0
155	20241008	173900	71361220	5280	5280	5280	5280	0
156	20241008	173800	71361220	5280	5280	5280	5280	0
157	20241008	173700	71361220	5280	5280	5280	5280	0
158	20241008	173600	71361220	5280	5280	5280	5280	0
159	20241008	173500	71361220	5280	5280	5280	5280	0
160	20241008	173400	71361220	5280	5280	5280	5280	0
161	20241008	173300	71361220	5280	5280	5280	5280	0
162	20241008	173200	71361220	5280	5280	5280	5280	0
163	20241008	173100	71361220	5280	5280	5280	5280	0
164	20241008	173000	71361220	5280	5280	5280	5280	0
165	20241008	172900	71361220	5280	5280	5280	5280	0
166	20241008	172800	71361220	5280	5280	5280	5280	0
167	20241008	172700	71361220	5280	5280	5280	5280	0
168	20241008	172600	71361220	5280	5280	5280	5280	0
169	20241008	172500	71361220	5280	5280	5280	5280	0
170	20241008	172400	71361220	5280	5280	5280	5280	0
171	20241008	172300	71361220	5280	5280	5280	5280	0
172	20241008	172200	71361220	5280	5280	5280	5280	0
173	20241008	172100	71361220	5280	5280	5280	5280	0
174	20241008	172000	71361220	5280	5280	5280	5280	0
175	20241008	171900	71361220	5280	5280	5280	5280	0
176	20241008	171800	71361220	5280	5280	5280	5280	0
177	20241008	171700	71361220	5280	5280	5280	5280	0
178	20241008	171600	71361220	5280	5280	5280	5280	0
179	20241008	171500	71361220	5280	5280	5280	5280	0
180	20241008	171400	71361220	5280	5280	5280	5280	0
181	20241008	171300	71361220	5280	5280	5280	5280	0
182	20241008	171200	71361220	5280	5280	5280	5280	682
183	20241008	171100	71361220	5280	5280	5280	5280	0
184	20241008	171000	71361220	5280	5280	5280	5280	0
185	20241008	170900	71361220	5280	5280	5280	5280	0
186	20241008	170800	71361220	5280	5280	5280	5280	0
187	20241008	170700	71361220	5280	5280	5280	5280	0
188	20241008	170600	71361220	5280	5280	5280	5280	0
189	20241008	170500	71361220	5280	5280	5280	5280	0
190	20241008	170400	71361220	5280	5280	5280	5280	0
191	20241008	170300	71361220	5280	5280	5280	5280	0
192	20241008	170200	71361220	5280	5280	5280	5280	0
193	20241008	170100	71361220	5280	5280	5280	5280	0
194	20241008	170000	71361220	5280	5280	5280	5280	0
195	20241008	165900	71361220	5280	5280	5280	5280	0
196	20241008	165800	71361220	5280	5280	5280	5280	0
197	20241008	165700	71361220	5280	5280	5280	5280	0
198	20241008	165600	71361220	5280	5280	5280	5280	0
199	20241008	165500	71361220	5280	5280	5280	5280	0
200	20241008	165400	71361220	5280	5280	5280	5280	0
201	20241008	165300	71361220	5280	5280	5280	5280	0
202	20241008	165200	71361220	5280	5280	5280	5280	0
203	20241008	165100	71361220	5280	5280	5280	5280	0
204	20241008	165000	71361220	5280	5280	5280	5280	0
205	20241008	164900	71361220	5280	5280	5280	5280	0
206	20241008	164800	71361220	5280	5280	5280	5280	0
207	20241008	164700	71361220	5280	5280	5280	5280	0
208	20241008	164600	71361220	5280	5280	5280	5280	0
209	20241008	164500	71361220	5280	5280	5280	5280	0
210	20241008	164400	71361220	5280	5280	5280	5280	0
211	20241008	164300	71361220	5280	5280	5280	5280	0
212	20241008	164200	71361220	5280	5280	5280	5280	682
213	20241008	164100	71361220	5280	5280	5280	5280	0
214	20241008	164000	71361220	5280	5280	5280	5280	0
215	20241008	163900	71361220	5280	5280	5280	5280	0
216	20241008	163800	71361220	5280	5280	5280	5280	0
217	20241008	163700	71361220	5280	5280	5280	5280	0
218	20241008	163600	71361220	5280	5280	5280	5280	0
219	20241008	163500	71361220	5280	5280	5280	5280	0
220	20241008	163400	71361220	5280	5280	5280	5280	0
221	20241008	163300	71361220	5280	5280	5280	5280	0
222	20241008	163200	71361220	5280	5280	5280	5280	0
223	20241008	163100	71361220	5280	5280	5280	5280	0
224	20241008	163000	71361220	5280	5280	5280	5280	0
225	20241008	162900	71361220	5280	5280	5280	5280	0
226	20241008	162800	71361220	5280	5280	5280	5280	0
227	20241008	162700	71361220	5280	5280	5280	5280	0
228	20241008	162600	71361220	5280	5280	5280	5280	0
229	20241008	162500	71361220	5280	5280	5280	5280	0
230	20241008	162400	71361220	5280	5280	5280	5280	0
231	20241008	162300	71361220	5280	5280	5280	5280	0
232	20241008	162200	71361220	5280	5280	5280	5280	0
233	20241008	162100	71361220	5280	5280	5280	5280	0
234	20241008	162000	71361220	5280	5280	5280	5280	0
235	20241008	161900	71361220	5280	5280	5280	5280	0
236	20241008	161800	71361220	5280	5280	5280	5280	0
237	20241008	161700	71361220	5280	5280	5280	5280	0
238	20241008	161600	71361220	5280	5280	5280	5280	0
239	20241008	161500	71361220	5280	5280	5280	5280	0
240	20241008	161400	71361220	5280	5280	5280	5280	0
241	20241008	161300	71361220	5280	5280	5280	5280	0
242	20241008	161200	71361220	5280	5280	5280	5280	682
243	20241008	161100	71361220	5280	5280	5280	5280	0
244	20241008	161000	71361220	5280	5280	5280	5280	0
245	20241008	160900	71361220	5280	5280	5280	5280	0
246	20241008	160800	71361220	5280	5280	5280	5280	0
247	20241008	160700	71361220	5280	5280	5280	5280	0
248	20241008	160600	71361220	5280	5280	5280	5280	0
249	20241008	160500	71361220	5280	5280	5280	5280	0
250	20241008	160400	71361220	5280	5280	5280	5280	0
251	20241008	160300	71361220	5280	5280	5280	5280	0
252	20241008	160200	71361220	5280	5280	5280	5280	0
253	20241008	160100	71361220	5280	5280	5280	5280	0
254	20241008	160000	71361220	5280	5280	5280	5280	0
255	20241008	155900	71361220	5280	5280	5280	5280	0
256	20241008	155800	71361220	5280	5280	5280	5280	0
257	20241008	155700	71361220	5280	5280	5280	5280	0
258	20241008	155600	71361220	5280	5280	5280	5280	0
259	20241008	155500	71361220	5280	5280	5280	5280	0
260	20241008	155400	71361220	5280	5280	5280	5280	0
261	20241008	155300	71361220	5280	5280	5280	5280	0
262	20241008	155200	71361220	5280	5280	5280	5280	0
263	20241008	155100	71361220	5280	5280	5280	5280	0
264	20241008	155000	71361220	5280	5280	5280	5280	0
265	20241008	154900	71361220	5280	5280	5280	5280	0
266	20241008	154800	71361220	5280	5280	5280	5280	0
267	20241008	154700	71361220	5280	5280	5280	5280	0
268	20241008	154600	71361220	5280	5280	5280	5280	0
269	20241008	154500	71361220	5280	5280	5280	5280	0
270	20241008	154400	71361220	5280	5280	5280	5280	0
271	20241008	154300	71361220	5280	5280	5280	5280	0
272	20241008	154200	71361220	5280	5280	5280	5280	682
273	20241008	154100	71361220	5280	5280	5280	5280	0
274	20241008	154000	71361220	5280	5280	5280	5280	0
275	20241008	153900	71361220	5280	5280	5280	5280	0
276	20241008	153800	71361220	5280	5280	5280	5280	0
277	20241008	153700	71361220	5280	5280	5280	5280	0
278	20241008	153600	71361220	5280	5280	5280	5280	0
279	20241008	153500	71361220	5280	5280	5280	5280	0
280	20241008	153400	71361220	5280	5280	5280	5280	0
281	20241008	153300	71361220	5280	5280	5280	5280	0
282	20241008	153200	71361220	5280	5280	5280	5280	0
283	20241008	153100	71361220	5280	5280	5280	5280	0
284	20241008	153000	71361220	5280	5280	5280	5280	682
285	20241008	152900	67760260	5300	5300	5300	5300	0
286	20241008	152800	67760260	5300	5300	5300	5300	0
287	20241008	152700	67760260	5300	5300	5300	5300	0
288	20241008	152600	67760260	5300	5300	5300	5300	0
289	20241008	152500	67760260	5300	5300	5300	5300	0
290	20241008	152400	67760260	5300	5300	5300	5300	0
291	20241008	152300	67760260	5300	5300	5300	5300	0
292	20241008	152200	67760260	5300	5300	5300	5300	0
293	20241008	152100	67760260	5300	5300	5300	5300	0
294	20241008	152000	67760260	5300	5300	5300	5300	0
295	20241008	151900	67760260	5300	5300	5300	5300	0
296	20241008	151800	67760260	5300	5300	5300	5300	0
297	20241008	151700	67760260	5300	5300	5300	5300	0
298	20241008	151600	67760260	5300	5300	5300	5300	0
299	20241008	151500	67760260	5300	5300	5300	5300	0
300	20241008	151400	67760260	5300	5300	5300	5300	0
301	20241008	151300	67760260	5300	5300	5300	5300	0
302	20241008	151200	67760260	5300	5280	5300	5280	6
303	20241008	151100	67728560	5280	5300	5300	5280	20
304	20241008	151000	67622870	5280	5290	5290	5280	174
305	20241008	150900	66703910	5290	5290	5290	5290	28
306	20241008	150800	66555790	5300	5290	5300	5290	2
307	20241008	150700	66545200	5290	5280	5290	5280	16
308	20241008	150600	66460710	5280	5280	5280	5280	1
309	20241008	150500	66455430	5280	5280	5280	5280	0
310	20241008	150400	66455430	5280	5280	5280	5280	0
311	20241008	150300	66455430	5280	5280	5280	5280	0
312	20241008	150200	66455430	5280	5280	5280	5280	0
313	20241008	150100	66455430	5280	5280	5280	5280	0
314	20241008	150000	66455430	5280	5280	5280	5280	0
315	20241008	145900	66455430	5280	5280	5280	5280	2
316	20241008	145800	66444870	5270	5270	5270	5270	174
317	20241008	145700	65527890	5270	5270	5270	5270	88
318	20241008	145600	65064130	5280	5280	5280	5280	52
319	20241008	145500	64789570	5270	5270	5270	5270	0
320	20241008	145400	64789570	5270	5270	5270	5270	72
321	20241008	145300	64410130	5300	5300	5300	5300	0
322	20241008	145200	64410130	5300	5300	5300	5300	0
323	20241008	145100	64410130	5300	5300	5300	5300	1
324	20241008	145000	64404830	5280	5290	5290	5280	233
325	20241008	144900	63172760	5290	5290	5290	5290	0
326	20241008	144800	63172760	5290	5290	5290	5290	0
327	20241008	144700	63172760	5290	5290	5290	5290	0
328	20241008	144600	63172760	5290	5290	5290	5290	72
329	20241008	144500	62791880	5300	5300	5300	5300	0
330	20241008	144400	62791880	5300	5300	5300	5300	0
331	20241008	144300	62791880	5300	5300	5300	5300	0
332	20241008	144200	62791880	5300	5300	5300	5300	0
333	20241008	144100	62791880	5300	5300	5300	5290	17
334	20241008	144000	62701840	5320	5320	5320	5320	0
335	20241008	143900	62701840	5320	5280	5320	5270	422
336	20241008	143800	60464960	5270	5270	5270	5270	1500
337	20241008	143700	52559960	5300	5300	5300	5300	0
338	20241008	143600	52559960	5300	5300	5300	5300	0
339	20241008	143500	52559960	5300	5300	5300	5300	0
340	20241008	143400	52559960	5300	5300	5300	5300	0
341	20241008	143300	52559960	5300	5300	5300	5300	0
342	20241008	143200	52559960	5300	5280	5300	5270	76
343	20241008	143100	52158870	5300	5300	5300	5300	0
344	20241008	143000	52158870	5300	5300	5300	5300	0
345	20241008	142900	52158870	5300	5300	5300	5300	0
346	20241008	142800	52158870	5300	5300	5300	5300	0
347	20241008	142700	52158870	5300	5300	5300	5300	1
348	20241008	142600	52153570	5270	5270	5270	5270	0
349	20241008	142500	52153570	5270	5270	5270	5270	74
350	20241008	142400	51763590	5300	5300	5300	5300	0
351	20241008	142300	51763590	5300	5300	5300	5300	0
352	20241008	142200	51763590	5300	5300	5300	5300	0
353	20241008	142100	51763590	5300	5300	5300	5300	0
354	20241008	142000	51763590	5300	5300	5300	5300	1
355	20241008	141900	51758290	5270	5270	5270	5270	650
356	20241008	141800	48332790	5270	5270	5270	5270	74
357	20241008	141700	47942810	5270	5270	5270	5270	0
358	20241008	141600	47942810	5270	5270	5270	5270	0
359	20241008	141500	47942810	5270	5270	5270	5270	0
360	20241008	141400	47942810	5270	5270	5270	5270	0
361	20241008	141300	47942810	5270	5270	5270	5270	154
362	20241008	141200	47131230	5280	5290	5290	5280	366
363	20241008	141100	45195600	5290	5290	5290	5290	5
364	20241008	141000	45169150	5290	5290	5290	5290	74
365	20241008	140900	44777690	5300	5300	5300	5300	0
366	20241008	140800	44777690	5300	5300	5300	5300	0
367	20241008	140700	44777690	5300	5300	5300	5300	0
368	20241008	140600	44777690	5300	5300	5300	5300	0
369	20241008	140500	44777690	5300	5300	5300	5300	1
370	20241008	140400	44772390	5290	5290	5290	5290	0
371	20241008	140300	44772390	5290	5290	5290	5290	74
372	20241008	140200	44380930	5290	5290	5290	5290	0
373	20241008	140100	44380930	5290	5290	5290	5290	0
374	20241008	140000	44380930	5290	5290	5290	5290	0
375	20241008	135900	44380930	5290	5290	5290	5290	0
376	20241008	135800	44380930	5290	5290	5290	5290	0
377	20241008	135700	44380930	5290	5290	5290	5290	0
378	20241008	135600	44380930	5290	5290	5300	5290	135
379	20241008	135500	43666770	5300	5300	5300	5300	1
380	20241008	135400	43661470	5300	5300	5300	5300	0
381	20241008	135300	43661470	5300	5300	5300	5300	0
382	20241008	135200	43661470	5300	5300	5300	5300	0
383	20241008	135100	43661470	5300	5300	5300	5300	0
384	20241008	135000	43661470	5300	5300	5300	5300	19
385	20241008	134900	43560770	5300	5280	5300	5280	261
386	20241008	134800	42180770	5290	5290	5290	5290	0
387	20241008	134700	42180770	5290	5290	5290	5290	0
388	20241008	134600	42180770	5290	5290	5290	5290	0
389	20241008	134500	42180770	5290	5290	5290	5290	1
390	20241008	134400	42175480	5270	5270	5270	5270	0
391	20241008	134300	42175480	5270	5270	5270	5270	0
392	20241008	134200	42175480	5270	5270	5270	5270	74
393	20241008	134100	41785500	5290	5290	5290	5290	0
394	20241008	134000	41785500	5290	5290	5290	5290	0
395	20241008	133900	41785500	5290	5290	5290	5290	0
396	20241008	133800	41785500	5290	5290	5290	5290	0
397	20241008	133700	41785500	5290	5290	5290	5290	0
398	20241008	133600	41785500	5290	5290	5290	5290	0
399	20241008	133500	41785500	5290	5290	5290	5290	1
400	20241008	133400	41780210	5270	5280	5280	5270	164
401	20241008	133300	40914650	5290	5280	5290	5280	201
402	20241008	133200	39853360	5290	5290	5290	5290	0
403	20241008	133100	39853360	5290	5290	5290	5290	0
404	20241008	133000	39853360	5290	5290	5290	5290	0
405	20241008	132900	39853360	5290	5290	5290	5290	0
406	20241008	132800	39853360	5290	5290	5290	5290	0
407	20241008	132700	39853360	5290	5280	5290	5280	38
408	20241008	132600	39652710	5290	5290	5290	5290	0
409	20241008	132500	39652710	5290	5290	5290	5290	0
410	20241008	132400	39652710	5290	5290	5290	5290	0
411	20241008	132300	39652710	5290	5290	5290	5290	0
412	20241008	132200	39652710	5290	5290	5290	5290	0
413	20241008	132100	39652710	5290	5290	5290	5290	0
414	20241008	132000	39652710	5290	5280	5290	5270	118
415	20241008	131900	39030400	5280	5280	5280	5280	10
416	20241008	131800	38977600	5280	5280	5280	5280	0
417	20241008	131700	38977600	5280	5280	5280	5280	0
418	20241008	131600	38977600	5280	5280	5280	5280	1
419	20241008	131500	38972320	5280	5280	5280	5280	0
420	20241008	131400	38972320	5280	5280	5280	5280	0
421	20241008	131300	38972320	5280	5270	5280	5270	75
422	20241008	131200	38577060	5280	5280	5280	5280	0
423	20241008	131100	38577060	5280	5280	5280	5280	0
424	20241008	131000	38577060	5280	5280	5280	5280	0
425	20241008	130900	38577060	5280	5280	5280	5280	0
426	20241008	130800	38577060	5280	5280	5280	5280	0
427	20241008	130700	38577060	5280	5280	5280	5280	0
428	20241008	130600	38577060	5280	5270	5280	5270	75
429	20241008	130500	38181800	5280	5280	5280	5280	0
430	20241008	130400	38181800	5280	5280	5280	5280	0
431	20241008	130300	38181800	5280	5280	5280	5280	0
432	20241008	130200	38181800	5280	5280	5280	5280	0
433	20241008	130100	38181800	5280	5280	5280	5280	0
434	20241008	130000	38181800	5280	5280	5280	5280	0
435	20241008	125900	38181800	5280	5280	5280	5280	1
436	20241008	125800	38176520	5270	5270	5270	5270	74
437	20241008	125700	37786540	5280	5280	5280	5280	0
438	20241008	125600	37786540	5280	5280	5280	5280	1
439	20241008	125500	37781260	5270	5270	5270	5270	2
440	20241008	125400	37770720	5280	5280	5280	5280	0
441	20241008	125300	37770720	5280	5280	5280	5280	0
442	20241008	125200	37770720	5280	5280	5280	5280	0
443	20241008	125100	37770720	5280	5270	5280	5270	75
444	20241008	125000	37375460	5280	5280	5280	5280	0
445	20241008	124900	37375460	5280	5280	5280	5280	1
446	20241008	124800	37370180	5280	5280	5280	5280	0
447	20241008	124700	37370180	5280	5280	5280	5280	0
448	20241008	124600	37370180	5280	5280	5280	5280	0
449	20241008	124500	37370180	5280	5280	5280	5280	0
450	20241008	124400	37370180	5280	5270	5280	5270	75
451	20241008	124300	36974920	5280	5280	5280	5280	0
452	20241008	124200	36974920	5280	5280	5280	5280	1
453	20241008	124100	36969640	5280	5280	5280	5280	1
454	20241008	124000	36964360	5270	5270	5270	5270	0
455	20241008	123900	36964360	5270	5270	5270	5270	2
456	20241008	123800	36953820	5270	5270	5270	5270	0
457	20241008	123700	36953820	5270	5270	5270	5270	74
458	20241008	123600	36563840	5290	5290	5290	5290	0
459	20241008	123500	36563840	5290	5290	5290	5290	0
460	20241008	123400	36563840	5290	5290	5290	5290	0
461	20241008	123300	36563840	5290	5290	5290	5290	0
462	20241008	123200	36563840	5290	5290	5290	5290	1
463	20241008	123100	36558550	5260	5260	5260	5260	0
464	20241008	123000	36558550	5260	5260	5260	5260	74
465	20241008	122900	36169310	5290	5290	5290	5290	0
466	20241008	122800	36169310	5290	5290	5290	5290	0
467	20241008	122700	36169310	5290	5290	5290	5290	0
468	20241008	122600	36169310	5290	5290	5290	5290	1
469	20241008	122500	36164020	5260	5260	5260	5260	0
470	20241008	122400	36164020	5260	5260	5260	5260	0
471	20241008	122300	36164020	5260	5260	5260	5260	0
472	20241008	122200	36164020	5260	5260	5260	5260	74
473	20241008	122100	35774780	5300	5300	5300	5300	1
474	20241008	122000	35769480	5300	5300	5300	5300	0
475	20241008	121900	35769480	5300	5300	5300	5300	0
476	20241008	121800	35769480	5300	5300	5300	5300	0
477	20241008	121700	35769480	5300	5300	5300	5300	0
478	20241008	121600	35769480	5300	5300	5300	5300	0
479	20241008	121500	35769480	5300	5260	5300	5260	80
480	20241008	121400	35348570	5300	5300	5300	5300	1
481	20241008	121300	35343270	5260	5260	5260	5260	0
482	20241008	121200	35343270	5260	5260	5260	5260	0
483	20241008	121100	35343270	5260	5260	5260	5260	0
484	20241008	121000	35343270	5260	5260	5260	5260	0
485	20241008	120900	35343270	5260	5260	5260	5260	0
486	20241008	120800	35343270	5260	5280	5280	5260	74
487	20241008	120700	34952800	5300	5300	5300	5300	0
488	20241008	120600	34952800	5300	5290	5300	5270	402
489	20241008	120500	32832620	5300	5300	5300	5300	1
490	20241008	120400	32827320	5290	5290	5290	5290	150
491	20241008	120300	32033820	5300	5300	5300	5300	0
492	20241008	120200	32033820	5300	5300	5300	5300	0
493	20241008	120100	32033820	5300	5290	5300	5290	76
494	20241008	120000	31631760	5300	5300	5300	5300	0
495	20241008	115900	31631760	5300	5300	5300	5300	1
496	20241008	115800	31626460	5300	5300	5300	5300	0
497	20241008	115700	31626460	5300	5300	5300	5300	0
498	20241008	115600	31626460	5300	5300	5300	5300	0
499	20241008	115500	31626460	5300	5300	5300	5300	0
500	20241008	115400	31626460	5300	5300	5300	5300	1
501	20241008	115300	31621160	5270	5290	5290	5270	74
502	20241008	115200	31231150	5300	5290	5300	5290	152
503	20241008	115100	30427060	5300	5300	5300	5300	0
504	20241008	115000	30427060	5300	5300	5300	5300	0
505	20241008	114900	30427060	5300	5300	5300	5300	0
506	20241008	114800	30427060	5300	5300	5300	5300	5
507	20241008	114700	30400560	5300	5300	5300	5300	0
508	20241008	114600	30400560	5300	5280	5300	5270	86
509	20241008	114500	29947180	5280	5280	5280	5280	1
510	20241008	114400	29941900	5280	5280	5280	5280	0
511	20241008	114300	29941900	5280	5280	5280	5280	114
512	20241008	114200	29339980	5280	5280	5280	5280	0
513	20241008	114100	29339980	5280	5280	5280	5280	1
514	20241008	114000	29334700	5270	5270	5270	5270	0
515	20241008	113900	29334700	5270	5270	5270	5270	74
516	20241008	113800	28944720	5270	5270	5270	5270	0
517	20241008	113700	28944720	5270	5270	5270	5270	0
518	20241008	113600	28944720	5270	5270	5270	5270	0
519	20241008	113500	28944720	5270	5270	5270	5270	250
520	20241008	113400	27627220	5280	5280	5280	5280	1
521	20241008	113300	27621940	5270	5270	5270	5270	0
522	20241008	113200	27621940	5270	5270	5270	5270	74
523	20241008	113100	27231960	5280	5280	5280	5280	0
524	20241008	113000	27231960	5280	5280	5280	5280	0
525	20241008	112900	27231960	5280	5280	5280	5280	0
526	20241008	112800	27231960	5280	5280	5280	5280	0
527	20241008	112700	27231960	5280	5280	5280	5280	0
528	20241008	112600	27231960	5280	5280	5280	5280	0
529	20241008	112500	27231960	5280	5270	5280	5270	75
530	20241008	112400	26836700	5280	5280	5280	5280	0
531	20241008	112300	26836700	5280	5280	5280	5280	0
532	20241008	112200	26836700	5280	5280	5280	5280	0
533	20241008	112100	26836700	5280	5280	5280	5280	0
534	20241008	112000	26836700	5280	5280	5280	5280	0
535	20241008	111900	26836700	5280	5280	5280	5280	0
536	20241008	111800	26836700	5280	5280	5280	5280	1
537	20241008	111700	26831420	5250	5260	5260	5250	74
538	20241008	111600	26442770	5260	5260	5260	5260	300
539	20241008	111500	24864770	5270	5270	5270	5270	116
540	20241008	111400	24253450	5280	5280	5280	5280	0
541	20241008	111300	24253450	5280	5280	5280	5280	0
542	20241008	111200	24253450	5280	5270	5280	5270	35
543	20241008	111100	24068990	5270	5270	5270	5270	0
544	20241008	111000	24068990	5270	5270	5270	5270	233
545	20241008	110900	22841080	5280	5280	5280	5280	0
546	20241008	110800	22841080	5280	5280	5280	5280	0
547	20241008	110700	22841080	5280	5280	5280	5280	0
548	20241008	110600	22841080	5280	5280	5280	5280	0
549	20241008	110500	22841080	5280	5280	5280	5280	0
550	20241008	110400	22841080	5280	5280	5280	5280	0
551	20241008	110300	22841080	5280	5270	5280	5270	75
552	20241008	110200	22445820	5280	5280	5280	5280	0
553	20241008	110100	22445820	5280	5280	5280	5280	0
554	20241008	110000	22445820	5280	5280	5280	5280	0
555	20241008	105900	22445820	5280	5280	5280	5280	0
556	20241008	105800	22445820	5280	5280	5280	5280	0
557	20241008	105700	22445820	5280	5280	5280	5280	0
558	20241008	105600	22445820	5280	5270	5280	5260	75
559	20241008	105500	22050700	5280	5280	5280	5280	0
560	20241008	105400	22050700	5280	5280	5280	5280	0
561	20241008	105300	22050700	5280	5280	5280	5280	1
562	20241008	105200	22045420	5270	5270	5270	5270	0
563	20241008	105100	22045420	5270	5270	5270	5270	0
564	20241008	105000	22045420	5270	5270	5270	5270	0
565	20241008	104900	22045420	5270	5260	5270	5260	75
566	20241008	104800	21650910	5270	5270	5270	5270	0
567	20241008	104700	21650910	5270	5270	5270	5270	0
568	20241008	104600	21650910	5270	5270	5270	5270	0
569	20241008	104500	21650910	5270	5270	5270	5270	0
570	20241008	104400	21650910	5270	5270	5270	5270	1
571	20241008	104300	21645640	5250	5250	5250	5250	0
572	20241008	104200	21645640	5250	5250	5250	5250	0
573	20241008	104100	21645640	5250	5250	5250	5250	74
574	20241008	104000	21257140	5250	5250	5250	5250	0
575	20241008	103900	21257140	5250	5250	5250	5250	0
576	20241008	103800	21257140	5250	5250	5250	5250	0
577	20241008	103700	21257140	5250	5250	5250	5250	0
578	20241008	103600	21257140	5250	5250	5250	5250	0
579	20241008	103500	21257140	5250	5250	5250	5250	0
580	20241008	103400	21257140	5250	5270	5270	5250	93
581	20241008	103300	20768510	5250	5250	5250	5250	0
582	20241008	103200	20768510	5250	5250	5250	5250	0
583	20241008	103100	20768510	5250	5250	5250	5250	0
584	20241008	103000	20768510	5250	5250	5250	5250	0
585	20241008	102900	20768510	5250	5250	5250	5250	0
586	20241008	102800	20768510	5250	5250	5250	5250	0
587	20241008	102700	20768510	5250	5250	5250	5250	74
588	20241008	102600	20380010	5250	5250	5250	5250	209
589	20241008	102500	19282760	5250	5250	5250	5250	166
590	20241008	102400	18411260	5260	5260	5260	5260	10
591	20241008	102300	18358660	5260	5260	5260	5260	0
592	20241008	102200	18358660	5260	5260	5260	5260	103
593	20241008	102100	17816880	5270	5270	5270	5270	0
594	20241008	102000	17816880	5270	5270	5270	5270	153
595	20241008	101900	17010570	5270	5270	5270	5270	0
596	20241008	101800	17010570	5270	5270	5270	5270	0
597	20241008	101700	17010570	5270	5270	5270	5270	0
598	20241008	101600	17010570	5270	5270	5270	5270	0
599	20241008	101500	17010570	5270	5270	5270	5270	223
600	20241008	101400	15835360	5270	5270	5270	5270	0
601	20241008	101300	15835360	5270	5270	5270	5270	74
602	20241008	101200	15445380	5280	5280	5280	5280	0
603	20241008	101100	15445380	5280	5280	5280	5280	0
604	20241008	101000	15445380	5280	5280	5280	5280	1
605	20241008	100900	15440100	5270	5270	5270	5270	0
606	20241008	100800	15440100	5270	5270	5270	5270	0
607	20241008	100700	15440100	5270	5270	5270	5270	0
608	20241008	100600	15440100	5270	5270	5270	5270	90
609	20241008	100500	14965800	5270	5280	5280	5270	75
610	20241008	100400	14570540	5280	5280	5280	5280	0
611	20241008	100300	14570540	5280	5280	5280	5280	0
612	20241008	100200	14570540	5280	5280	5280	5280	0
613	20241008	100100	14570540	5280	5280	5280	5280	1
614	20241008	100000	14565260	5270	5270	5270	5270	0
615	20241008	095900	14565260	5270	5270	5270	5270	300
616	20241008	095800	12984260	5270	5280	5280	5270	74
617	20241008	095700	12593770	5290	5290	5290	5290	10
618	20241008	095600	12540870	5300	5300	5300	5300	0
619	20241008	095500	12540870	5300	5300	5300	5300	1
620	20241008	095400	12535570	5280	5280	5280	5280	325
621	20241008	095300	10819570	5280	5280	5280	5280	0
622	20241008	095200	10819570	5280	5280	5280	5280	0
623	20241008	095100	10819570	5280	5290	5290	5280	74
624	20241008	095000	10428840	5280	5280	5280	5280	0
625	20241008	094900	10428840	5280	5280	5280	5280	0
626	20241008	094800	10428840	5280	5280	5280	5280	0
627	20241008	094700	10428840	5280	5280	5280	5280	4
628	20241008	094600	10407720	5280	5290	5290	5280	23
629	20241008	094500	10286270	5300	5300	5300	5300	1
630	20241008	094400	10280970	5280	5280	5280	5280	74
631	20241008	094300	9890250	5300	5300	5300	5300	0
632	20241008	094200	9890250	5300	5300	5300	5300	0
633	20241008	094100	9890250	5300	5300	5300	5300	5
634	20241008	094000	9863750	5300	5300	5300	5300	3
635	20241008	093900	9847850	5280	5280	5280	5280	0
636	20241008	093800	9847850	5280	5280	5280	5280	0
637	20241008	093700	9847850	5280	5290	5290	5280	74
638	20241008	093600	9456620	5300	5300	5300	5300	0
639	20241008	093500	9456620	5300	5300	5300	5300	0
640	20241008	093400	9456620	5300	5300	5300	5300	1
641	20241008	093300	9451320	5270	5270	5270	5270	0
642	20241008	093200	9451320	5270	5270	5270	5270	0
643	20241008	093100	9451320	5270	5270	5270	5270	0
644	20241008	093000	9451320	5270	5270	5270	5270	0
645	20241008	092900	9451320	5270	5280	5280	5270	74
646	20241008	092800	9060830	5300	5300	5300	5300	21
647	20241008	092700	8949530	5300	5300	5300	5300	1
648	20241008	092600	8944230	5270	5270	5270	5270	1
649	20241008	092500	8938960	5270	5270	5270	5270	0
650	20241008	092400	8938960	5270	5280	5280	5270	186
651	20241008	092300	7956890	5290	5300	5320	5290	66
652	20241008	092200	7607710	5290	5300	5300	5290	226
653	20241008	092100	6410280	5310	5310	5310	5310	0
654	20241008	092000	6410280	5310	5310	5310	5310	52
655	20241008	091900	6134160	5320	5320	5320	5320	0
656	20241008	091800	6134160	5320	5320	5320	5320	1
657	20241008	091700	6128840	5310	5300	5310	5300	2
658	20241008	091600	6118230	5320	5320	5320	5320	0
659	20241008	091500	6118230	5320	5310	5320	5300	75
660	20241008	091400	5720690	5320	5320	5320	5320	0
661	20241008	091300	5720690	5320	5320	5320	5320	0
662	20241008	091200	5720690	5320	5320	5320	5320	0
663	20241008	091100	5720690	5320	5320	5320	5320	0
664	20241008	091000	5720690	5320	5320	5320	5320	1
665	20241008	090900	5715370	5280	5280	5280	5280	0
666	20241008	090800	5715370	5280	5300	5300	5280	74
667	20241008	090700	5324610	5320	5320	5320	5320	0
668	20241008	090600	5324610	5320	5280	5320	5280	398
669	20241008	090500	3218600	5240	5240	5240	5240	0
670	20241008	090400	3218600	5240	5240	5240	5240	0
671	20241008	090300	3218600	5240	5240	5240	5240	0
672	20241008	090200	3218600	5240	5240	5240	5240	0
673	20241008	090100	3218600	5240	5250	5250	5240	74
674	20241008	090000	2830830	5230	5230	5230	5230	527