KissMeData/016610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190600	509761890	5660	5660	5660	5660	945
3	20241007	190500	509761890	5660	5660	5660	5660	0
4	20241007	190400	509761890	5660	5660	5660	5660	0
5	20241007	190300	509761890	5660	5660	5660	5660	0
6	20241007	190200	509761890	5660	5660	5660	5660	0
7	20241007	190100	509761890	5660	5660	5660	5660	0
8	20241007	190000	509761890	5660	5660	5660	5660	0
9	20241007	185900	509761890	5660	5660	5660	5660	0
10	20241007	185800	509761890	5660	5660	5660	5660	0
11	20241007	185700	509761890	5660	5660	5660	5660	0
12	20241007	185600	509761890	5660	5660	5660	5660	0
13	20241007	185500	509761890	5660	5660	5660	5660	0
14	20241007	185400	509761890	5660	5660	5660	5660	0
15	20241007	185300	509761890	5660	5660	5660	5660	0
16	20241007	185200	509761890	5660	5660	5660	5660	0
17	20241007	185100	509761890	5660	5660	5660	5660	0
18	20241007	185000	509761890	5660	5660	5660	5660	0
19	20241007	184900	509761890	5660	5660	5660	5660	0
20	20241007	184800	509761890	5660	5660	5660	5660	0
21	20241007	184700	509761890	5660	5660	5660	5660	0
22	20241007	184600	509761890	5660	5660	5660	5660	0
23	20241007	184500	509761890	5660	5660	5660	5660	0
24	20241007	184400	509761890	5660	5660	5660	5660	0
25	20241007	184300	509761890	5660	5660	5660	5660	0
26	20241007	184200	509761890	5660	5660	5660	5660	0
27	20241007	184100	509761890	5660	5660	5660	5660	0
28	20241007	184000	509761890	5660	5660	5660	5660	0
29	20241007	183900	509761890	5660	5660	5660	5660	0
30	20241007	183800	509761890	5660	5660	5660	5660	0
31	20241007	183700	509761890	5660	5660	5660	5660	0
32	20241007	183600	509761890	5660	5660	5660	5660	945
33	20241007	183500	509761890	5660	5660	5660	5660	0
34	20241007	183400	509761890	5660	5660	5660	5660	0
35	20241007	183300	509761890	5660	5660	5660	5660	0
36	20241007	183200	509761890	5660	5660	5660	5660	0
37	20241007	183100	509761890	5660	5660	5660	5660	0
38	20241007	183000	509761890	5660	5660	5660	5660	0
39	20241007	182900	509761890	5660	5660	5660	5660	0
40	20241007	182800	509761890	5660	5660	5660	5660	0
41	20241007	182700	509761890	5660	5660	5660	5660	0
42	20241007	182600	509761890	5660	5660	5660	5660	0
43	20241007	182500	509761890	5660	5660	5660	5660	0
44	20241007	182400	509761890	5660	5660	5660	5660	0
45	20241007	182300	509761890	5660	5660	5660	5660	0
46	20241007	182200	509761890	5660	5660	5660	5660	0
47	20241007	182100	509761890	5660	5660	5660	5660	0
48	20241007	182000	509761890	5660	5660	5660	5660	0
49	20241007	181900	509761890	5660	5660	5660	5660	0
50	20241007	181800	509761890	5660	5660	5660	5660	0
51	20241007	181700	509761890	5660	5660	5660	5660	0
52	20241007	181600	509761890	5660	5660	5660	5660	0
53	20241007	181500	509761890	5660	5660	5660	5660	0
54	20241007	181400	509761890	5660	5660	5660	5660	0
55	20241007	181300	509761890	5660	5660	5660	5660	0
56	20241007	181200	509761890	5660	5660	5660	5660	0
57	20241007	181100	509761890	5660	5660	5660	5660	0
58	20241007	181000	509761890	5660	5660	5660	5660	0
59	20241007	180900	509761890	5660	5660	5660	5660	0
60	20241007	180800	509761890	5660	5660	5660	5660	0
61	20241007	180700	509761890	5660	5660	5660	5660	0
62	20241007	180600	509761890	5660	5660	5660	5660	945
63	20241007	180500	509761890	5660	5660	5660	5660	0
64	20241007	180400	509761890	5660	5660	5660	5660	0
65	20241007	180300	509761890	5660	5660	5660	5660	0
66	20241007	180200	509761890	5660	5660	5660	5660	0
67	20241007	180100	509761890	5660	5660	5660	5660	0
68	20241007	180000	509761890	5660	5660	5660	5660	0
69	20241007	175900	509761890	5660	5660	5660	5660	0
70	20241007	175800	509761890	5660	5660	5660	5660	0
71	20241007	175700	509761890	5660	5660	5660	5660	0
72	20241007	175600	509761890	5660	5660	5660	5660	0
73	20241007	175500	509761890	5660	5660	5660	5660	0
74	20241007	175400	509761890	5660	5660	5660	5660	0
75	20241007	175300	509761890	5660	5660	5660	5660	0
76	20241007	175200	509761890	5660	5660	5660	5660	0
77	20241007	175100	509761890	5660	5660	5660	5660	0
78	20241007	175000	509761890	5660	5660	5660	5660	0
79	20241007	174900	509761890	5660	5660	5660	5660	0
80	20241007	174800	509761890	5660	5660	5660	5660	0
81	20241007	174700	509761890	5660	5660	5660	5660	0
82	20241007	174600	509761890	5660	5660	5660	5660	0
83	20241007	174500	509761890	5660	5660	5660	5660	0
84	20241007	174400	509761890	5660	5660	5660	5660	0
85	20241007	174300	509761890	5660	5660	5660	5660	0
86	20241007	174200	509761890	5660	5660	5660	5660	0
87	20241007	174100	509761890	5660	5660	5660	5660	0
88	20241007	174000	509761890	5660	5660	5660	5660	0
89	20241007	173900	509761890	5660	5660	5660	5660	0
90	20241007	173800	509761890	5660	5660	5660	5660	0
91	20241007	173700	509761890	5660	5660	5660	5660	0
92	20241007	173600	509761890	5660	5660	5660	5660	945
93	20241007	173500	509761890	5660	5660	5660	5660	0
94	20241007	173400	509761890	5660	5660	5660	5660	0
95	20241007	173300	509761890	5660	5660	5660	5660	0
96	20241007	173200	509761890	5660	5660	5660	5660	0
97	20241007	173100	509761890	5660	5660	5660	5660	0
98	20241007	173000	509761890	5660	5660	5660	5660	0
99	20241007	172900	509761890	5660	5660	5660	5660	0
100	20241007	172800	509761890	5660	5660	5660	5660	0
101	20241007	172700	509761890	5660	5660	5660	5660	0
102	20241007	172600	509761890	5660	5660	5660	5660	0
103	20241007	172500	509761890	5660	5660	5660	5660	0
104	20241007	172400	509761890	5660	5660	5660	5660	0
105	20241007	172300	509761890	5660	5660	5660	5660	0
106	20241007	172200	509761890	5660	5660	5660	5660	0
107	20241007	172100	509761890	5660	5660	5660	5660	0
108	20241007	172000	509761890	5660	5660	5660	5660	0
109	20241007	171900	509761890	5660	5660	5660	5660	0
110	20241007	171800	509761890	5660	5660	5660	5660	0
111	20241007	171700	509761890	5660	5660	5660	5660	0
112	20241007	171600	509761890	5660	5660	5660	5660	0
113	20241007	171500	509761890	5660	5660	5660	5660	0
114	20241007	171400	509761890	5660	5660	5660	5660	0
115	20241007	171300	509761890	5660	5660	5660	5660	0
116	20241007	171200	509761890	5660	5660	5660	5660	0
117	20241007	171100	509761890	5660	5660	5660	5660	0
118	20241007	171000	509761890	5660	5660	5660	5660	0
119	20241007	170900	509761890	5660	5660	5660	5660	0
120	20241007	170800	509761890	5660	5660	5660	5660	0
121	20241007	170700	509761890	5660	5660	5660	5660	0
122	20241007	170600	509761890	5660	5660	5660	5660	945
123	20241007	170500	509761890	5660	5660	5660	5660	0
124	20241007	170400	509761890	5660	5660	5660	5660	0
125	20241007	170300	509761890	5660	5660	5660	5660	0
126	20241007	170200	509761890	5660	5660	5660	5660	0
127	20241007	170100	509761890	5660	5660	5660	5660	0
128	20241007	170000	509761890	5660	5660	5660	5660	0
129	20241007	165900	509761890	5660	5660	5660	5660	0
130	20241007	165800	509761890	5660	5660	5660	5660	0
131	20241007	165700	509761890	5660	5660	5660	5660	0
132	20241007	165600	509761890	5660	5660	5660	5660	0
133	20241007	165500	509761890	5660	5660	5660	5660	0
134	20241007	165400	509761890	5660	5660	5660	5660	0
135	20241007	165300	509761890	5660	5660	5660	5660	0
136	20241007	165200	509761890	5660	5660	5660	5660	0
137	20241007	165100	509761890	5660	5660	5660	5660	0
138	20241007	165000	509761890	5660	5660	5660	5660	0
139	20241007	164900	509761890	5660	5660	5660	5660	0
140	20241007	164800	509761890	5660	5660	5660	5660	0
141	20241007	164700	509761890	5660	5660	5660	5660	0
142	20241007	164600	509761890	5660	5660	5660	5660	0
143	20241007	164500	509761890	5660	5660	5660	5660	0
144	20241007	164400	509761890	5660	5660	5660	5660	0
145	20241007	164300	509761890	5660	5660	5660	5660	0
146	20241007	164200	509761890	5660	5660	5660	5660	0
147	20241007	164100	509761890	5660	5660	5660	5660	0
148	20241007	164000	509761890	5660	5660	5660	5660	0
149	20241007	163900	509761890	5660	5660	5660	5660	0
150	20241007	163800	509761890	5660	5660	5660	5660	0
151	20241007	163700	509761890	5660	5660	5660	5660	0
152	20241007	163600	509761890	5660	5660	5660	5660	945
153	20241007	163500	509761890	5660	5660	5660	5660	0
154	20241007	163400	509761890	5660	5660	5660	5660	0
155	20241007	163300	509761890	5660	5660	5660	5660	0
156	20241007	163200	509761890	5660	5660	5660	5660	0
157	20241007	163100	509761890	5660	5660	5660	5660	0
158	20241007	163000	509761890	5660	5660	5660	5660	0
159	20241007	162900	509761890	5660	5660	5660	5660	0
160	20241007	162800	509761890	5660	5660	5660	5660	0
161	20241007	162700	509761890	5660	5660	5660	5660	0
162	20241007	162600	509761890	5660	5660	5660	5660	0
163	20241007	162500	509761890	5660	5660	5660	5660	0
164	20241007	162400	509761890	5660	5660	5660	5660	0
165	20241007	162300	509761890	5660	5660	5660	5660	0
166	20241007	162200	509761890	5660	5660	5660	5660	0
167	20241007	162100	509761890	5660	5660	5660	5660	0
168	20241007	162000	509761890	5660	5660	5660	5660	0
169	20241007	161900	509761890	5660	5660	5660	5660	0
170	20241007	161800	509761890	5660	5660	5660	5660	0
171	20241007	161700	509761890	5660	5660	5660	5660	0
172	20241007	161600	509761890	5660	5660	5660	5660	0
173	20241007	161500	509761890	5660	5660	5660	5660	0
174	20241007	161400	509761890	5660	5660	5660	5660	0
175	20241007	161300	509761890	5660	5660	5660	5660	0
176	20241007	161200	509761890	5660	5660	5660	5660	0
177	20241007	161100	509761890	5660	5660	5660	5660	0
178	20241007	161000	509761890	5660	5660	5660	5660	0
179	20241007	160900	509761890	5660	5660	5660	5660	0
180	20241007	160800	509761890	5660	5660	5660	5660	0
181	20241007	160700	509761890	5660	5660	5660	5660	0
182	20241007	160600	509761890	5660	5660	5660	5660	945
183	20241007	160500	509761890	5660	5660	5660	5660	0
184	20241007	160400	509761890	5660	5660	5660	5660	0
185	20241007	160300	509761890	5660	5660	5660	5660	0
186	20241007	160200	509761890	5660	5660	5660	5660	0
187	20241007	160100	509761890	5660	5660	5660	5660	0
188	20241007	160000	509761890	5660	5660	5660	5660	0
189	20241007	155900	509761890	5660	5660	5660	5660	0
190	20241007	155800	509761890	5660	5660	5660	5660	0
191	20241007	155700	509761890	5660	5660	5660	5660	0
192	20241007	155600	509761890	5660	5660	5660	5660	0
193	20241007	155500	509761890	5660	5660	5660	5660	0
194	20241007	155400	509761890	5660	5660	5660	5660	0
195	20241007	155300	509761890	5660	5660	5660	5660	0
196	20241007	155200	509761890	5660	5660	5660	5660	0
197	20241007	155100	509761890	5660	5660	5660	5660	0
198	20241007	155000	509761890	5660	5660	5660	5660	0
199	20241007	154900	509761890	5660	5660	5660	5660	0
200	20241007	154800	509761890	5660	5660	5660	5660	0
201	20241007	154700	509761890	5660	5660	5660	5660	0
202	20241007	154600	509761890	5660	5660	5660	5660	0
203	20241007	154500	509761890	5660	5660	5660	5660	0
204	20241007	154400	509761890	5660	5660	5660	5660	0
205	20241007	154300	509761890	5660	5660	5660	5660	0
206	20241007	154200	509761890	5660	5660	5660	5660	0
207	20241007	154100	509761890	5660	5660	5660	5660	0
208	20241007	154000	509761890	5660	5660	5660	5660	0
209	20241007	153900	509761890	5660	5660	5660	5660	0
210	20241007	153800	509761890	5660	5660	5660	5660	0
211	20241007	153700	509761890	5660	5660	5660	5660	0
212	20241007	153600	509761890	5660	5660	5660	5660	945
213	20241007	153500	509761890	5660	5660	5660	5660	0
214	20241007	153400	509761890	5660	5660	5660	5660	0
215	20241007	153300	509761890	5660	5660	5660	5660	0
216	20241007	153200	509761890	5660	5660	5660	5660	0
217	20241007	153100	509761890	5660	5660	5660	5660	0
218	20241007	153000	509761890	5660	5660	5660	5660	945
219	20241007	152900	504413190	5670	5670	5670	5670	0
220	20241007	152800	504413190	5670	5670	5670	5670	0
221	20241007	152700	504413190	5670	5670	5670	5670	0
222	20241007	152600	504413190	5670	5670	5670	5670	0
223	20241007	152500	504413190	5670	5670	5670	5670	0
224	20241007	152400	504413190	5670	5670	5670	5670	0
225	20241007	152300	504413190	5670	5670	5670	5670	0
226	20241007	152200	504413190	5670	5670	5670	5670	0
227	20241007	152100	504413190	5670	5670	5670	5670	0
228	20241007	152000	504413190	5670	5670	5670	5670	0
229	20241007	151900	504413190	5670	5660	5670	5650	227
230	20241007	151800	503128360	5660	5670	5670	5660	327
231	20241007	151700	501275780	5660	5660	5660	5660	2
232	20241007	151600	501264460	5670	5670	5670	5670	163
233	20241007	151500	500340250	5670	5660	5670	5660	66
234	20241007	151400	499966640	5660	5660	5660	5660	25
235	20241007	151300	499825140	5670	5670	5670	5670	126
236	20241007	151200	499110720	5660	5660	5660	5660	182
237	20241007	151100	498080600	5660	5660	5660	5660	83
238	20241007	151000	497610820	5660	5660	5670	5660	212
239	20241007	150900	496410730	5670	5660	5670	5660	1086
240	20241007	150800	490253970	5660	5660	5660	5660	119
241	20241007	150700	489580430	5660	5660	5660	5660	170
242	20241007	150600	488618230	5660	5660	5660	5660	0
243	20241007	150500	488618230	5660	5660	5660	5660	30
244	20241007	150400	488448430	5660	5660	5660	5660	1
245	20241007	150300	488442770	5650	5650	5650	5650	0
246	20241007	150200	488442770	5650	5650	5650	5650	104
247	20241007	150100	487855170	5650	5650	5650	5650	0
248	20241007	150000	487855170	5650	5650	5650	5650	178
249	20241007	145900	486849470	5670	5650	5670	5650	150
250	20241007	145800	485998990	5650	5650	5650	5650	1
251	20241007	145700	485993340	5650	5660	5660	5650	1560
252	20241007	145600	477166460	5650	5650	5650	5650	0
253	20241007	145500	477166460	5650	5650	5650	5650	164
254	20241007	145400	476239860	5650	5650	5650	5650	0
255	20241007	145300	476239860	5650	5660	5660	5650	822
256	20241007	145200	471588540	5670	5670	5670	5670	0
257	20241007	145100	471588540	5670	5670	5670	5670	2000
258	20241007	145000	460248540	5660	5660	5660	5660	127
259	20241007	144900	459529720	5670	5670	5670	5670	100
260	20241007	144800	458962720	5660	5660	5660	5660	198
261	20241007	144700	457842040	5670	5670	5670	5670	1
262	20241007	144600	457836370	5660	5660	5660	5660	0
263	20241007	144500	457836370	5660	5660	5660	5660	24
264	20241007	144400	457700530	5650	5650	5650	5650	0
265	20241007	144300	457700530	5650	5670	5670	5650	2537
266	20241007	144200	443315760	5670	5670	5670	5670	0
267	20241007	144100	443315760	5670	5670	5670	5670	10
268	20241007	144000	443259060	5650	5650	5650	5650	0
269	20241007	143900	443259060	5650	5650	5650	5650	0
270	20241007	143800	443259060	5650	5650	5650	5650	0
271	20241007	143700	443259060	5650	5650	5650	5650	51
272	20241007	143600	442970910	5660	5660	5660	5660	0
273	20241007	143500	442970910	5660	5660	5660	5660	1
274	20241007	143400	442965250	5640	5640	5640	5640	0
275	20241007	143300	442965250	5640	5640	5640	5640	132
276	20241007	143200	442220770	5640	5640	5640	5640	0
277	20241007	143100	442220770	5640	5640	5640	5640	1000
278	20241007	143000	436580770	5640	5640	5640	5640	0
279	20241007	142900	436580770	5640	5640	5640	5640	0
280	20241007	142800	436580770	5640	5640	5640	5640	47
281	20241007	142700	436315690	5650	5660	5660	5650	100
282	20241007	142600	435749700	5660	5650	5660	5640	829
283	20241007	142500	431064870	5650	5650	5650	5650	0
284	20241007	142400	431064870	5650	5650	5650	5650	1
285	20241007	142300	431059220	5660	5660	5660	5660	300
286	20241007	142200	429361220	5650	5650	5650	5650	2
287	20241007	142100	429349920	5670	5670	5670	5670	0
288	20241007	142000	429349920	5670	5670	5670	5670	0
289	20241007	141900	429349920	5670	5670	5670	5670	1
290	20241007	141800	429344250	5670	5660	5670	5660	2
291	20241007	141700	429332920	5660	5660	5660	5660	200
292	20241007	141600	428200920	5660	5660	5660	5660	1
293	20241007	141500	428195260	5650	5650	5650	5650	283
294	20241007	141400	426596310	5660	5660	5660	5660	0
295	20241007	141300	426596310	5660	5660	5660	5660	0
296	20241007	141200	426596310	5660	5660	5660	5660	1
297	20241007	141100	426590650	5640	5640	5640	5640	1
298	20241007	141000	426585010	5660	5660	5660	5660	300
299	20241007	140900	424887010	5640	5640	5640	5640	1
300	20241007	140800	424881370	5660	5660	5660	5660	0
301	20241007	140700	424881370	5660	5660	5660	5660	0
302	20241007	140600	424881370	5660	5660	5660	5660	100
303	20241007	140500	424315370	5660	5660	5660	5660	2023
304	20241007	140400	412865190	5660	5660	5660	5660	121
305	20241007	140300	412180330	5670	5670	5670	5660	3
306	20241007	140200	412163330	5670	5670	5670	5670	0
307	20241007	140100	412163330	5670	5670	5670	5670	1
308	20241007	140000	412157660	5660	5660	5660	5660	4
309	20241007	135900	412135020	5660	5660	5660	5660	0
310	20241007	135800	412135020	5660	5650	5660	5650	1675
311	20241007	135700	402655270	5650	5650	5650	5650	0
312	20241007	135600	402655270	5650	5650	5650	5650	0
313	20241007	135500	402655270	5650	5650	5650	5650	1
314	20241007	135400	402649620	5650	5650	5650	5650	100
315	20241007	135300	402084620	5640	5640	5640	5640	235
316	20241007	135200	400759220	5640	5650	5650	5640	101
317	20241007	135100	400189460	5640	5640	5640	5640	0
318	20241007	135000	400189460	5640	5640	5640	5640	0
319	20241007	134900	400189460	5640	5640	5640	5640	0
320	20241007	134800	400189460	5640	5650	5650	5640	16
321	20241007	134700	400099170	5640	5660	5660	5640	3
322	20241007	134600	400082210	5660	5660	5660	5660	0
323	20241007	134500	400082210	5660	5650	5660	5650	551
324	20241007	134400	396964080	5650	5650	5650	5650	0
325	20241007	134300	396964080	5650	5650	5650	5650	0
326	20241007	134200	396964080	5650	5650	5650	5650	158
327	20241007	134100	396071380	5650	5650	5650	5650	0
328	20241007	134000	396071380	5650	5650	5650	5650	1
329	20241007	133900	396065730	5660	5660	5660	5660	136
330	20241007	133800	395295970	5650	5650	5650	5650	111
331	20241007	133700	394668820	5660	5660	5660	5660	0
332	20241007	133600	394668820	5660	5650	5660	5650	2
333	20241007	133500	394657510	5650	5650	5650	5650	114
334	20241007	133400	394013410	5660	5660	5660	5660	4
335	20241007	133300	393990770	5660	5660	5660	5660	0
336	20241007	133200	393990770	5660	5660	5660	5660	2360
337	20241007	133100	380633170	5670	5670	5670	5670	0
338	20241007	133000	380633170	5670	5670	5670	5670	0
339	20241007	132900	380633170	5670	5670	5670	5670	1
340	20241007	132800	380627500	5660	5660	5660	5660	0
341	20241007	132700	380627500	5660	5660	5670	5650	38
342	20241007	132600	380412140	5660	5660	5660	5660	16
343	20241007	132500	380321580	5650	5650	5650	5650	0
344	20241007	132400	380321580	5650	5650	5650	5650	0
345	20241007	132300	380321580	5650	5670	5670	5650	178
346	20241007	132200	379312360	5650	5670	5670	5650	6
347	20241007	132100	379278420	5650	5650	5670	5650	3
348	20241007	132000	379261450	5670	5660	5670	5650	57
349	20241007	131900	378938880	5660	5660	5660	5660	10
350	20241007	131800	378882280	5660	5650	5660	5650	138
351	20241007	131700	378101610	5660	5660	5660	5660	10
352	20241007	131600	378045010	5650	5660	5660	5650	11
353	20241007	131500	377982760	5650	5650	5650	5650	0
354	20241007	131400	377982760	5650	5660	5660	5650	11
355	20241007	131300	377920510	5650	5650	5650	5650	0
356	20241007	131200	377920510	5650	5650	5660	5650	186
357	20241007	131100	376869440	5660	5650	5660	5650	6
358	20241007	131000	376835490	5660	5650	5660	5650	369
359	20241007	130900	374747040	5650	5660	5660	5650	318
360	20241007	130800	372947520	5640	5640	5640	5640	0
361	20241007	130700	372947520	5640	5660	5660	5640	10
362	20241007	130600	372890940	5650	5650	5650	5650	0
363	20241007	130500	372890940	5650	5650	5650	5650	0
364	20241007	130400	372890940	5650	5650	5650	5650	0
365	20241007	130300	372890940	5650	5650	5650	5650	200
366	20241007	130200	371760940	5650	5650	5650	5650	20
367	20241007	130100	371647940	5650	5650	5650	5650	769
368	20241007	130000	367303090	5640	5640	5640	5640	0
369	20241007	125900	367303090	5640	5640	5640	5640	0
370	20241007	125800	367303090	5640	5640	5640	5640	93
371	20241007	125700	366778570	5650	5650	5650	5650	1
372	20241007	125600	366772920	5640	5640	5640	5640	0
373	20241007	125500	366772920	5640	5640	5640	5640	150
374	20241007	125400	365926920	5650	5650	5650	5650	0
375	20241007	125300	365926920	5650	5650	5650	5650	0
376	20241007	125200	365926920	5650	5650	5650	5650	0
377	20241007	125100	365926920	5650	5650	5650	5650	0
378	20241007	125000	365926920	5650	5650	5650	5650	0
379	20241007	124900	365926920	5650	5650	5650	5650	0
380	20241007	124800	365926920	5650	5630	5650	5630	201
381	20241007	124700	364794270	5630	5630	5630	5630	50
382	20241007	124600	364512770	5650	5650	5650	5650	0
383	20241007	124500	364512770	5650	5650	5650	5650	0
384	20241007	124400	364512770	5650	5650	5650	5650	0
385	20241007	124300	364512770	5650	5650	5650	5650	0
386	20241007	124200	364512770	5650	5650	5650	5650	0
387	20241007	124100	364512770	5650	5650	5650	5650	0
388	20241007	124000	364512770	5650	5650	5650	5650	0
389	20241007	123900	364512770	5650	5650	5650	5650	0
390	20241007	123800	364512770	5650	5650	5650	5650	0
391	20241007	123700	364512770	5650	5650	5650	5650	0
392	20241007	123600	364512770	5650	5620	5650	5620	630
393	20241007	123500	360966060	5620	5620	5640	5620	144
394	20241007	123400	360156420	5620	5630	5640	5620	1148
395	20241007	123300	353694270	5630	5630	5630	5630	325
396	20241007	123200	351864520	5630	5630	5630	5630	392
397	20241007	123100	349657560	5630	5630	5630	5630	1
398	20241007	123000	349651930	5640	5640	5640	5640	3
399	20241007	122900	349635010	5640	5640	5640	5640	0
400	20241007	122800	349635010	5640	5640	5640	5640	3247
401	20241007	122700	331321930	5650	5650	5650	5650	3
402	20241007	122600	331304980	5650	5650	5650	5650	0
403	20241007	122500	331304980	5650	5650	5650	5650	75
404	20241007	122400	330881230	5660	5660	5660	5660	0
405	20241007	122300	330881230	5660	5660	5660	5660	130
406	20241007	122200	330145430	5660	5660	5660	5660	0
407	20241007	122100	330145430	5660	5660	5660	5660	0
408	20241007	122000	330145430	5660	5660	5660	5660	0
409	20241007	121900	330145430	5660	5660	5660	5660	0
410	20241007	121800	330145430	5660	5660	5660	5660	0
411	20241007	121700	330145430	5660	5660	5660	5660	0
412	20241007	121600	330145430	5660	5660	5660	5660	1
413	20241007	121500	330139770	5650	5650	5650	5650	107
414	20241007	121400	329535220	5650	5650	5650	5650	0
415	20241007	121300	329535220	5650	5650	5650	5650	0
416	20241007	121200	329535220	5650	5650	5650	5650	2
417	20241007	121100	329523920	5660	5660	5660	5660	1
418	20241007	121000	329518260	5650	5650	5650	5650	0
419	20241007	120900	329518260	5650	5660	5660	5650	134
420	20241007	120800	328759830	5660	5660	5660	5660	0
421	20241007	120700	328759830	5660	5660	5660	5660	0
422	20241007	120600	328759830	5660	5660	5660	5660	17
423	20241007	120500	328663610	5650	5650	5650	5650	0
424	20241007	120400	328663610	5650	5650	5650	5650	0
425	20241007	120300	328663610	5650	5650	5650	5650	0
426	20241007	120200	328663610	5650	5650	5650	5650	0
427	20241007	120100	328663610	5650	5650	5650	5650	1
428	20241007	120000	328657960	5650	5650	5650	5650	1
429	20241007	115900	328652310	5650	5650	5650	5650	31
430	20241007	115800	328477160	5660	5660	5660	5660	0
431	20241007	115700	328477160	5660	5660	5660	5660	0
432	20241007	115600	328477160	5660	5660	5660	5660	2
433	20241007	115500	328465840	5660	5660	5660	5660	0
434	20241007	115400	328465840	5660	5670	5670	5660	2
435	20241007	115300	328454510	5670	5670	5670	5670	40
436	20241007	115200	328227710	5660	5660	5660	5660	1
437	20241007	115100	328222050	5650	5660	5660	5650	140
438	20241007	115000	327429660	5650	5650	5650	5650	0
439	20241007	114900	327429660	5650	5660	5660	5650	6
440	20241007	114800	327395710	5660	5660	5660	5660	0
441	20241007	114700	327395710	5660	5660	5660	5660	0
442	20241007	114600	327395710	5660	5650	5660	5650	26
443	20241007	114500	327248790	5670	5670	5670	5670	0
444	20241007	114400	327248790	5670	5660	5670	5660	15
445	20241007	114300	327163810	5640	5660	5660	5640	140
446	20241007	114200	326374010	5660	5660	5660	5660	10
447	20241007	114100	326317410	5640	5640	5640	5640	1
448	20241007	114000	326311770	5650	5650	5650	5650	58
449	20241007	113900	325984070	5660	5660	5660	5660	0
450	20241007	113800	325984070	5660	5660	5660	5660	199
451	20241007	113700	324857730	5670	5670	5670	5670	1
452	20241007	113600	324852060	5670	5670	5670	5670	100
453	20241007	113500	324285060	5660	5660	5660	5660	0
454	20241007	113400	324285060	5660	5660	5660	5660	0
455	20241007	113300	324285060	5660	5660	5660	5660	7
456	20241007	113200	324245440	5670	5670	5670	5670	1
457	20241007	113100	324239770	5660	5650	5660	5650	2
458	20241007	113000	324228460	5650	5650	5650	5650	0
459	20241007	112900	324228460	5650	5650	5650	5650	0
460	20241007	112800	324228460	5650	5650	5650	5650	0
461	20241007	112700	324228460	5650	5650	5650	5650	0
462	20241007	112600	324228460	5650	5650	5650	5650	1
463	20241007	112500	324222810	5670	5670	5670	5670	0
464	20241007	112400	324222810	5670	5650	5670	5650	180
465	20241007	112300	323202250	5650	5650	5650	5650	13
466	20241007	112200	323128800	5660	5650	5670	5650	5
467	20241007	112100	323100490	5660	5660	5660	5660	100
468	20241007	112000	322534490	5660	5660	5660	5660	0
469	20241007	111900	322534490	5660	5660	5660	5660	7
470	20241007	111800	322494870	5660	5660	5660	5660	0
471	20241007	111700	322494870	5660	5660	5660	5660	10
472	20241007	111600	322438270	5650	5650	5650	5650	0
473	20241007	111500	322438270	5650	5650	5650	5650	10
474	20241007	111400	322381770	5650	5650	5650	5650	0
475	20241007	111300	322381770	5650	5650	5650	5650	0
476	20241007	111200	322381770	5650	5650	5650	5650	13
477	20241007	111100	322308320	5650	5650	5650	5650	1
478	20241007	111000	322302670	5650	5670	5670	5650	142
479	20241007	110900	321497550	5650	5650	5650	5650	0
480	20241007	110800	321497550	5650	5640	5670	5640	1174
481	20241007	110700	314871310	5630	5630	5630	5630	0
482	20241007	110600	314871310	5630	5640	5640	5630	198
483	20241007	110500	313755570	5640	5640	5640	5640	0
484	20241007	110400	313755570	5640	5640	5640	5640	2
485	20241007	110300	313744290	5630	5630	5630	5630	1000
486	20241007	110200	308114290	5630	5630	5630	5630	114
487	20241007	110100	307472470	5630	5630	5630	5630	0
488	20241007	110000	307472470	5630	5630	5630	5630	0
489	20241007	105900	307472470	5630	5630	5630	5630	40
490	20241007	105800	307247270	5630	5640	5640	5630	101
491	20241007	105700	306677640	5640	5640	5640	5640	0
492	20241007	105600	306677640	5640	5640	5640	5640	0
493	20241007	105500	306677640	5640	5630	5640	5630	175
494	20241007	105400	305690650	5640	5640	5640	5640	53
495	20241007	105300	305391730	5630	5630	5630	5630	10
496	20241007	105200	305335430	5630	5640	5640	5630	2
497	20241007	105100	305324160	5630	5640	5640	5630	3
498	20241007	105000	305307260	5630	5630	5630	5630	8
499	20241007	104900	305262220	5630	5630	5630	5630	5
500	20241007	104800	305234070	5630	5630	5630	5630	544
501	20241007	104700	302171350	5640	5640	5640	5640	0
502	20241007	104600	302171350	5640	5640	5640	5640	0
503	20241007	104500	302171350	5640	5640	5640	5640	0
504	20241007	104400	302171350	5640	5630	5640	5630	140
505	20241007	104300	301382950	5630	5630	5630	5630	0
506	20241007	104200	301382950	5630	5630	5630	5630	13
507	20241007	104100	301309760	5640	5640	5640	5640	88
508	20241007	104000	300813440	5640	5640	5640	5640	261
509	20241007	103900	299341400	5640	5660	5660	5640	2126
510	20241007	103800	287310740	5660	5660	5660	5660	1
511	20241007	103700	287305080	5660	5660	5660	5660	138
512	20241007	103600	286524000	5640	5650	5660	5640	902
513	20241007	103500	281421180	5650	5650	5650	5650	0
514	20241007	103400	281421180	5650	5630	5660	5630	73
515	20241007	103300	281008560	5650	5630	5650	5630	1963
516	20241007	103200	269933240	5630	5630	5630	5630	1
517	20241007	103100	269927610	5610	5610	5610	5610	0
518	20241007	103000	269927610	5610	5610	5610	5610	0
519	20241007	102900	269927610	5610	5610	5610	5610	0
520	20241007	102800	269927610	5610	5610	5610	5610	0
521	20241007	102700	269927610	5610	5610	5610	5610	0
522	20241007	102600	269927610	5610	5630	5630	5610	2
523	20241007	102500	269916370	5630	5630	5630	5630	0
524	20241007	102400	269916370	5630	5630	5630	5630	0
525	20241007	102300	269916370	5630	5630	5630	5630	1
526	20241007	102200	269910740	5630	5630	5630	5630	0
527	20241007	102100	269910740	5630	5630	5630	5630	0
528	20241007	102000	269910740	5630	5630	5630	5630	200
529	20241007	101900	268784740	5620	5610	5620	5610	134
530	20241007	101800	268032900	5610	5610	5610	5610	0
531	20241007	101700	268032900	5610	5610	5610	5610	0
532	20241007	101600	268032900	5610	5620	5620	5610	577
533	20241007	101500	264790170	5620	5620	5620	5620	1000
534	20241007	101400	259170170	5620	5640	5640	5620	2
535	20241007	101300	259158910	5640	5640	5640	5640	2
536	20241007	101200	259147630	5640	5640	5640	5640	0
537	20241007	101100	259147630	5640	5640	5640	5640	15
538	20241007	101000	259063030	5630	5630	5630	5630	0
539	20241007	100900	259063030	5630	5630	5630	5630	5
540	20241007	100800	259034880	5630	5630	5630	5630	20
541	20241007	100700	258922280	5630	5620	5630	5620	231
542	20241007	100600	257621760	5620	5630	5630	5620	51
543	20241007	100500	257334640	5630	5630	5630	5630	205
544	20241007	100400	256180490	5630	5630	5630	5630	0
545	20241007	100300	256180490	5630	5630	5630	5620	56
546	20241007	100200	255865220	5620	5620	5620	5620	526
547	20241007	100100	252909100	5620	5620	5620	5620	51
548	20241007	100000	252622480	5620	5620	5620	5620	0
549	20241007	095900	252622480	5620	5620	5620	5620	211
550	20241007	095800	251436660	5610	5610	5610	5610	10
551	20241007	095700	251380560	5610	5610	5610	5610	1
552	20241007	095600	251374950	5600	5610	5610	5600	343
553	20241007	095500	249452100	5600	5600	5600	5600	1
554	20241007	095400	249446500	5610	5610	5610	5610	0
555	20241007	095300	249446500	5610	5610	5610	5610	0
556	20241007	095200	249446500	5610	5610	5610	5610	0
557	20241007	095100	249446500	5610	5610	5610	5610	81
558	20241007	095000	248992090	5620	5610	5620	5610	12
559	20241007	094900	248924750	5620	5600	5620	5600	408
560	20241007	094800	246639930	5600	5610	5610	5600	141
561	20241007	094700	245850110	5610	5610	5610	5610	24
562	20241007	094600	245715470	5610	5610	5610	5610	5
563	20241007	094500	245687420	5600	5600	5600	5600	364
564	20241007	094400	243649020	5610	5610	5610	5610	1082
565	20241007	094300	237579000	5610	5610	5610	5610	0
566	20241007	094200	237579000	5610	5610	5610	5610	0
567	20241007	094100	237579000	5610	5610	5610	5610	0
568	20241007	094000	237579000	5610	5610	5610	5610	6
569	20241007	093900	237545340	5620	5610	5620	5610	7
570	20241007	093800	237506050	5610	5590	5610	5590	719
571	20241007	093700	233480570	5600	5580	5600	5580	167
572	20241007	093600	232548660	5590	5590	5590	5590	97
573	20241007	093500	232006430	5590	5590	5590	5590	18
574	20241007	093400	231905810	5600	5590	5600	5590	241
575	20241007	093300	230556610	5590	5590	5590	5590	185
576	20241007	093200	229522460	5580	5580	5580	5570	366
577	20241007	093100	227481030	5580	5590	5590	5580	1326
578	20241007	093000	220078950	5590	5590	5590	5590	1136
579	20241007	092900	213728710	5600	5600	5600	5600	864
580	20241007	092800	208890310	5610	5610	5610	5610	951
581	20241007	092700	203555200	5620	5620	5620	5620	50
582	20241007	092600	203274200	5620	5620	5620	5620	0
583	20241007	092500	203274200	5620	5620	5620	5620	0
584	20241007	092400	203274200	5620	5620	5620	5620	109
585	20241007	092300	202661620	5620	5620	5620	5620	0
586	20241007	092200	202661620	5620	5620	5620	5620	0
587	20241007	092100	202661620	5620	5620	5620	5620	200
588	20241007	092000	201537620	5620	5610	5620	5610	310
589	20241007	091900	199798320	5610	5600	5610	5600	205
590	20241007	091800	198649270	5610	5610	5610	5610	22
591	20241007	091700	198525850	5610	5610	5610	5610	0
592	20241007	091600	198525850	5610	5610	5610	5610	4
593	20241007	091500	198503410	5600	5590	5600	5590	611
594	20241007	091400	195081980	5600	5590	5600	5590	154
595	20241007	091300	194221110	5590	5590	5590	5590	230
596	20241007	091200	192935410	5600	5600	5600	5600	151
597	20241007	091100	192089810	5600	5610	5610	5600	1439
598	20241007	091000	184031360	5610	5610	5610	5600	5765
599	20241007	090900	151705380	5620	5620	5620	5620	151
600	20241007	090800	150856760	5620	5620	5620	5620	137
601	20241007	090700	150086820	5610	5610	5620	5610	991
602	20241007	090600	144523460	5610	5630	5630	5610	1826
603	20241007	090500	134267450	5620	5620	5620	5620	932
604	20241007	090400	129029610	5620	5620	5620	5620	279
605	20241007	090300	127461630	5620	5620	5620	5620	294
606	20241007	090200	125809350	5610	5610	5610	5610	278
607	20241007	090100	124249770	5610	5620	5630	5610	1611
608	20241007	090000	115192950	5620	5580	5650	5580	20624