KissMeData/019210/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190900	123586250	5340	5340	5340	5340	266
3	20241007	190800	123586250	5340	5340	5340	5340	0
4	20241007	190700	123586250	5340	5340	5340	5340	0
5	20241007	190600	123586250	5340	5340	5340	5340	0
6	20241007	190500	123586250	5340	5340	5340	5340	0
7	20241007	190400	123586250	5340	5340	5340	5340	0
8	20241007	190300	123586250	5340	5340	5340	5340	0
9	20241007	190200	123586250	5340	5340	5340	5340	0
10	20241007	190100	123586250	5340	5340	5340	5340	0
11	20241007	190000	123586250	5340	5340	5340	5340	0
12	20241007	185900	123586250	5340	5340	5340	5340	0
13	20241007	185800	123586250	5340	5340	5340	5340	0
14	20241007	185700	123586250	5340	5340	5340	5340	0
15	20241007	185600	123586250	5340	5340	5340	5340	0
16	20241007	185500	123586250	5340	5340	5340	5340	0
17	20241007	185400	123586250	5340	5340	5340	5340	0
18	20241007	185300	123586250	5340	5340	5340	5340	0
19	20241007	185200	123586250	5340	5340	5340	5340	0
20	20241007	185100	123586250	5340	5340	5340	5340	0
21	20241007	185000	123586250	5340	5340	5340	5340	0
22	20241007	184900	123586250	5340	5340	5340	5340	0
23	20241007	184800	123586250	5340	5340	5340	5340	0
24	20241007	184700	123586250	5340	5340	5340	5340	0
25	20241007	184600	123586250	5340	5340	5340	5340	0
26	20241007	184500	123586250	5340	5340	5340	5340	0
27	20241007	184400	123586250	5340	5340	5340	5340	0
28	20241007	184300	123586250	5340	5340	5340	5340	0
29	20241007	184200	123586250	5340	5340	5340	5340	0
30	20241007	184100	123586250	5340	5340	5340	5340	0
31	20241007	184000	123586250	5340	5340	5340	5340	0
32	20241007	183900	123586250	5340	5340	5340	5340	266
33	20241007	183800	123586250	5340	5340	5340	5340	0
34	20241007	183700	123586250	5340	5340	5340	5340	0
35	20241007	183600	123586250	5340	5340	5340	5340	0
36	20241007	183500	123586250	5340	5340	5340	5340	0
37	20241007	183400	123586250	5340	5340	5340	5340	0
38	20241007	183300	123586250	5340	5340	5340	5340	0
39	20241007	183200	123586250	5340	5340	5340	5340	0
40	20241007	183100	123586250	5340	5340	5340	5340	0
41	20241007	183000	123586250	5340	5340	5340	5340	0
42	20241007	182900	123586250	5340	5340	5340	5340	0
43	20241007	182800	123586250	5340	5340	5340	5340	0
44	20241007	182700	123586250	5340	5340	5340	5340	0
45	20241007	182600	123586250	5340	5340	5340	5340	0
46	20241007	182500	123586250	5340	5340	5340	5340	0
47	20241007	182400	123586250	5340	5340	5340	5340	0
48	20241007	182300	123586250	5340	5340	5340	5340	0
49	20241007	182200	123586250	5340	5340	5340	5340	0
50	20241007	182100	123586250	5340	5340	5340	5340	0
51	20241007	182000	123586250	5340	5340	5340	5340	0
52	20241007	181900	123586250	5340	5340	5340	5340	0
53	20241007	181800	123586250	5340	5340	5340	5340	0
54	20241007	181700	123586250	5340	5340	5340	5340	0
55	20241007	181600	123586250	5340	5340	5340	5340	0
56	20241007	181500	123586250	5340	5340	5340	5340	0
57	20241007	181400	123586250	5340	5340	5340	5340	0
58	20241007	181300	123586250	5340	5340	5340	5340	0
59	20241007	181200	123586250	5340	5340	5340	5340	0
60	20241007	181100	123586250	5340	5340	5340	5340	0
61	20241007	181000	123586250	5340	5340	5340	5340	0
62	20241007	180900	123586250	5340	5340	5340	5340	266
63	20241007	180800	123586250	5340	5340	5340	5340	0
64	20241007	180700	123586250	5340	5340	5340	5340	0
65	20241007	180600	123586250	5340	5340	5340	5340	0
66	20241007	180500	123586250	5340	5340	5340	5340	0
67	20241007	180400	123586250	5340	5340	5340	5340	0
68	20241007	180300	123586250	5340	5340	5340	5340	0
69	20241007	180200	123586250	5340	5340	5340	5340	0
70	20241007	180100	123586250	5340	5340	5340	5340	0
71	20241007	180000	123586250	5340	5340	5340	5340	0
72	20241007	175900	123586250	5340	5340	5340	5340	0
73	20241007	175800	123586250	5340	5340	5340	5340	0
74	20241007	175700	123586250	5340	5340	5340	5340	0
75	20241007	175600	123586250	5340	5340	5340	5340	0
76	20241007	175500	123586250	5340	5340	5340	5340	0
77	20241007	175400	123586250	5340	5340	5340	5340	0
78	20241007	175300	123586250	5340	5340	5340	5340	0
79	20241007	175200	123586250	5340	5340	5340	5340	0
80	20241007	175100	123586250	5340	5340	5340	5340	0
81	20241007	175000	123586250	5340	5340	5340	5340	0
82	20241007	174900	123586250	5340	5340	5340	5340	0
83	20241007	174800	123586250	5340	5340	5340	5340	0
84	20241007	174700	123586250	5340	5340	5340	5340	0
85	20241007	174600	123586250	5340	5340	5340	5340	0
86	20241007	174500	123586250	5340	5340	5340	5340	0
87	20241007	174400	123586250	5340	5340	5340	5340	0
88	20241007	174300	123586250	5340	5340	5340	5340	0
89	20241007	174200	123586250	5340	5340	5340	5340	0
90	20241007	174100	123586250	5340	5340	5340	5340	0
91	20241007	174000	123586250	5340	5340	5340	5340	0
92	20241007	173900	123586250	5340	5340	5340	5340	266
93	20241007	173800	123586250	5340	5340	5340	5340	0
94	20241007	173700	123586250	5340	5340	5340	5340	0
95	20241007	173600	123586250	5340	5340	5340	5340	0
96	20241007	173500	123586250	5340	5340	5340	5340	0
97	20241007	173400	123586250	5340	5340	5340	5340	0
98	20241007	173300	123586250	5340	5340	5340	5340	0
99	20241007	173200	123586250	5340	5340	5340	5340	0
100	20241007	173100	123586250	5340	5340	5340	5340	0
101	20241007	173000	123586250	5340	5340	5340	5340	0
102	20241007	172900	123586250	5340	5340	5340	5340	0
103	20241007	172800	123586250	5340	5340	5340	5340	0
104	20241007	172700	123586250	5340	5340	5340	5340	0
105	20241007	172600	123586250	5340	5340	5340	5340	0
106	20241007	172500	123586250	5340	5340	5340	5340	0
107	20241007	172400	123586250	5340	5340	5340	5340	0
108	20241007	172300	123586250	5340	5340	5340	5340	0
109	20241007	172200	123586250	5340	5340	5340	5340	0
110	20241007	172100	123586250	5340	5340	5340	5340	0
111	20241007	172000	123586250	5340	5340	5340	5340	0
112	20241007	171900	123586250	5340	5340	5340	5340	0
113	20241007	171800	123586250	5340	5340	5340	5340	0
114	20241007	171700	123586250	5340	5340	5340	5340	0
115	20241007	171600	123586250	5340	5340	5340	5340	0
116	20241007	171500	123586250	5340	5340	5340	5340	0
117	20241007	171400	123586250	5340	5340	5340	5340	0
118	20241007	171300	123586250	5340	5340	5340	5340	0
119	20241007	171200	123586250	5340	5340	5340	5340	0
120	20241007	171100	123586250	5340	5340	5340	5340	0
121	20241007	171000	123586250	5340	5340	5340	5340	0
122	20241007	170900	123586250	5340	5340	5340	5340	266
123	20241007	170800	123586250	5340	5340	5340	5340	0
124	20241007	170700	123586250	5340	5340	5340	5340	0
125	20241007	170600	123586250	5340	5340	5340	5340	0
126	20241007	170500	123586250	5340	5340	5340	5340	0
127	20241007	170400	123586250	5340	5340	5340	5340	0
128	20241007	170300	123586250	5340	5340	5340	5340	0
129	20241007	170200	123586250	5340	5340	5340	5340	0
130	20241007	170100	123586250	5340	5340	5340	5340	0
131	20241007	170000	123586250	5340	5340	5340	5340	0
132	20241007	165900	123586250	5340	5340	5340	5340	0
133	20241007	165800	123586250	5340	5340	5340	5340	0
134	20241007	165700	123586250	5340	5340	5340	5340	0
135	20241007	165600	123586250	5340	5340	5340	5340	0
136	20241007	165500	123586250	5340	5340	5340	5340	0
137	20241007	165400	123586250	5340	5340	5340	5340	0
138	20241007	165300	123586250	5340	5340	5340	5340	0
139	20241007	165200	123586250	5340	5340	5340	5340	0
140	20241007	165100	123586250	5340	5340	5340	5340	0
141	20241007	165000	123586250	5340	5340	5340	5340	0
142	20241007	164900	123586250	5340	5340	5340	5340	0
143	20241007	164800	123586250	5340	5340	5340	5340	0
144	20241007	164700	123586250	5340	5340	5340	5340	0
145	20241007	164600	123586250	5340	5340	5340	5340	0
146	20241007	164500	123586250	5340	5340	5340	5340	0
147	20241007	164400	123586250	5340	5340	5340	5340	0
148	20241007	164300	123586250	5340	5340	5340	5340	0
149	20241007	164200	123586250	5340	5340	5340	5340	0
150	20241007	164100	123586250	5340	5340	5340	5340	0
151	20241007	164000	123586250	5340	5340	5340	5340	0
152	20241007	163900	123586250	5340	5340	5340	5340	266
153	20241007	163800	123586250	5340	5340	5340	5340	0
154	20241007	163700	123586250	5340	5340	5340	5340	0
155	20241007	163600	123586250	5340	5340	5340	5340	0
156	20241007	163500	123586250	5340	5340	5340	5340	0
157	20241007	163400	123586250	5340	5340	5340	5340	0
158	20241007	163300	123586250	5340	5340	5340	5340	0
159	20241007	163200	123586250	5340	5340	5340	5340	0
160	20241007	163100	123586250	5340	5340	5340	5340	0
161	20241007	163000	123586250	5340	5340	5340	5340	0
162	20241007	162900	123586250	5340	5340	5340	5340	0
163	20241007	162800	123586250	5340	5340	5340	5340	0
164	20241007	162700	123586250	5340	5340	5340	5340	0
165	20241007	162600	123586250	5340	5340	5340	5340	0
166	20241007	162500	123586250	5340	5340	5340	5340	0
167	20241007	162400	123586250	5340	5340	5340	5340	0
168	20241007	162300	123586250	5340	5340	5340	5340	0
169	20241007	162200	123586250	5340	5340	5340	5340	0
170	20241007	162100	123586250	5340	5340	5340	5340	0
171	20241007	162000	123586250	5340	5340	5340	5340	0
172	20241007	161900	123586250	5340	5340	5340	5340	0
173	20241007	161800	123586250	5340	5340	5340	5340	0
174	20241007	161700	123586250	5340	5340	5340	5340	0
175	20241007	161600	123586250	5340	5340	5340	5340	0
176	20241007	161500	123586250	5340	5340	5340	5340	0
177	20241007	161400	123586250	5340	5340	5340	5340	0
178	20241007	161300	123586250	5340	5340	5340	5340	0
179	20241007	161200	123586250	5340	5340	5340	5340	0
180	20241007	161100	123586250	5340	5340	5340	5340	0
181	20241007	161000	123586250	5340	5340	5340	5340	0
182	20241007	160900	123586250	5340	5340	5340	5340	266
183	20241007	160800	123586250	5340	5340	5340	5340	0
184	20241007	160700	123586250	5340	5340	5340	5340	0
185	20241007	160600	123586250	5340	5340	5340	5340	0
186	20241007	160500	123586250	5340	5340	5340	5340	0
187	20241007	160400	123586250	5340	5340	5340	5340	0
188	20241007	160300	123586250	5340	5340	5340	5340	0
189	20241007	160200	123586250	5340	5340	5340	5340	0
190	20241007	160100	123586250	5340	5340	5340	5340	0
191	20241007	160000	123586250	5340	5340	5340	5340	0
192	20241007	155900	123586250	5340	5340	5340	5340	0
193	20241007	155800	123586250	5340	5340	5340	5340	0
194	20241007	155700	123586250	5340	5340	5340	5340	0
195	20241007	155600	123586250	5340	5340	5340	5340	0
196	20241007	155500	123586250	5340	5340	5340	5340	0
197	20241007	155400	123586250	5340	5340	5340	5340	0
198	20241007	155300	123586250	5340	5340	5340	5340	0
199	20241007	155200	123586250	5340	5340	5340	5340	0
200	20241007	155100	123586250	5340	5340	5340	5340	0
201	20241007	155000	123586250	5340	5340	5340	5340	0
202	20241007	154900	123586250	5340	5340	5340	5340	0
203	20241007	154800	123586250	5340	5340	5340	5340	0
204	20241007	154700	123586250	5340	5340	5340	5340	0
205	20241007	154600	123586250	5340	5340	5340	5340	0
206	20241007	154500	123586250	5340	5340	5340	5340	0
207	20241007	154400	123586250	5340	5340	5340	5340	0
208	20241007	154300	123586250	5340	5340	5340	5340	0
209	20241007	154200	123586250	5340	5340	5340	5340	0
210	20241007	154100	123586250	5340	5340	5340	5340	0
211	20241007	154000	123586250	5340	5340	5340	5340	0
212	20241007	153900	123586250	5340	5340	5340	5340	266
213	20241007	153800	123586250	5340	5340	5340	5340	0
214	20241007	153700	123586250	5340	5340	5340	5340	0
215	20241007	153600	123586250	5340	5340	5340	5340	0
216	20241007	153500	123586250	5340	5340	5340	5340	0
217	20241007	153400	123586250	5340	5340	5340	5340	0
218	20241007	153300	123586250	5340	5340	5340	5340	0
219	20241007	153200	123586250	5340	5340	5340	5340	0
220	20241007	153100	123586250	5340	5340	5340	5340	0
221	20241007	153000	123586250	5340	5340	5340	5340	266
222	20241007	152900	122165810	5340	5340	5340	5340	0
223	20241007	152800	122165810	5340	5340	5340	5340	0
224	20241007	152700	122165810	5340	5340	5340	5340	0
225	20241007	152600	122165810	5340	5340	5340	5340	0
226	20241007	152500	122165810	5340	5340	5340	5340	0
227	20241007	152400	122165810	5340	5340	5340	5340	0
228	20241007	152300	122165810	5340	5340	5340	5340	0
229	20241007	152200	122165810	5340	5340	5340	5340	0
230	20241007	152100	122165810	5340	5340	5340	5340	0
231	20241007	152000	122165810	5340	5340	5340	5340	0
232	20241007	151900	122165810	5340	5340	5340	5340	0
233	20241007	151800	122165810	5340	5340	5340	5340	0
234	20241007	151700	122165810	5340	5340	5340	5340	0
235	20241007	151600	122165810	5340	5340	5340	5340	6
236	20241007	151500	122133770	5340	5340	5340	5340	0
237	20241007	151400	122133770	5340	5340	5340	5340	28
238	20241007	151300	121984250	5340	5340	5340	5340	69
239	20241007	151200	121615790	5340	5340	5340	5340	22
240	20241007	151100	121498310	5340	5340	5340	5340	0
241	20241007	151000	121498310	5340	5340	5340	5340	5
242	20241007	150900	121471610	5340	5340	5340	5340	0
243	20241007	150800	121471610	5340	5330	5340	5320	1001
244	20241007	150700	116139660	5340	5340	5340	5340	4
245	20241007	150600	116118300	5350	5350	5350	5350	0
246	20241007	150500	116118300	5350	5350	5350	5350	0
247	20241007	150400	116118300	5350	5350	5350	5350	0
248	20241007	150300	116118300	5350	5350	5350	5350	7
249	20241007	150200	116080850	5350	5350	5350	5350	1
250	20241007	150100	116075500	5340	5340	5340	5340	0
251	20241007	150000	116075500	5340	5350	5350	5340	89
252	20241007	145900	115599360	5350	5350	5350	5350	0
253	20241007	145800	115599360	5350	5350	5350	5350	0
254	20241007	145700	115599360	5350	5350	5350	5350	0
255	20241007	145600	115599360	5350	5340	5350	5340	366
256	20241007	145500	113644910	5340	5340	5340	5340	0
257	20241007	145400	113644910	5340	5340	5340	5340	1
258	20241007	145300	113639570	5340	5340	5340	5340	85
259	20241007	145200	113185670	5340	5340	5340	5340	0
260	20241007	145100	113185670	5340	5340	5340	5340	23
261	20241007	145000	113062850	5340	5340	5340	5340	25
262	20241007	144900	112929350	5340	5350	5350	5340	90
263	20241007	144800	112447880	5350	5350	5350	5350	0
264	20241007	144700	112447880	5350	5350	5350	5350	0
265	20241007	144600	112447880	5350	5350	5350	5350	88
266	20241007	144500	111977080	5350	5350	5350	5350	0
267	20241007	144400	111977080	5350	5350	5350	5350	0
268	20241007	144300	111977080	5350	5350	5350	5350	0
269	20241007	144200	111977080	5350	5350	5350	5350	103
270	20241007	144100	111426030	5350	5350	5350	5350	0
271	20241007	144000	111426030	5350	5350	5350	5350	1
272	20241007	143900	111420680	5340	5350	5350	5340	72
273	20241007	143800	111035490	5350	5340	5350	5340	97
274	20241007	143700	110517500	5340	5340	5340	5340	0
275	20241007	143600	110517500	5340	5340	5340	5340	0
276	20241007	143500	110517500	5340	5340	5340	5340	105
277	20241007	143400	109956800	5340	5340	5340	5340	1
278	20241007	143300	109951460	5340	5340	5340	5340	0
279	20241007	143200	109951460	5340	5340	5340	5340	70
280	20241007	143100	109577660	5340	5340	5340	5340	0
281	20241007	143000	109577660	5340	5340	5340	5340	0
282	20241007	142900	109577660	5340	5340	5340	5340	0
283	20241007	142800	109577660	5340	5340	5340	5340	97
284	20241007	142700	109059680	5340	5340	5340	5340	0
285	20241007	142600	109059680	5340	5340	5340	5340	0
286	20241007	142500	109059680	5340	5340	5340	5340	78
287	20241007	142400	108643160	5340	5340	5340	5340	51
288	20241007	142300	108370820	5340	5340	5340	5340	0
289	20241007	142200	108370820	5340	5340	5340	5340	0
290	20241007	142100	108370820	5340	5340	5340	5340	100
291	20241007	142000	107836820	5340	5340	5340	5340	0
292	20241007	141900	107836820	5340	5330	5340	5330	275
293	20241007	141800	106371060	5340	5340	5340	5340	74
294	20241007	141700	105975900	5340	5340	5340	5340	0
295	20241007	141600	105975900	5340	5340	5340	5340	0
296	20241007	141500	105975900	5340	5340	5340	5340	1
297	20241007	141400	105970560	5340	5340	5340	5340	102
298	20241007	141300	105425880	5340	5340	5340	5340	0
299	20241007	141200	105425880	5340	5340	5340	5340	0
300	20241007	141100	105425880	5340	5350	5350	5340	376
301	20241007	141000	103417300	5350	5350	5350	5350	0
302	20241007	140900	103417300	5350	5350	5350	5350	0
303	20241007	140800	103417300	5350	5350	5350	5350	0
304	20241007	140700	103417300	5350	5350	5350	5350	96
305	20241007	140600	102903700	5350	5350	5350	5350	0
306	20241007	140500	102903700	5350	5350	5350	5350	0
307	20241007	140400	102903700	5350	5350	5350	5350	78
308	20241007	140300	102486400	5350	5350	5350	5350	0
309	20241007	140200	102486400	5350	5350	5350	5350	0
310	20241007	140100	102486400	5350	5350	5350	5350	0
311	20241007	140000	102486400	5350	5350	5350	5350	0
312	20241007	135900	102486400	5350	5350	5350	5350	1
313	20241007	135800	102481050	5330	5340	5340	5330	35
314	20241007	135700	102294420	5350	5350	5350	5340	99
315	20241007	135600	101764940	5340	5340	5340	5340	17
316	20241007	135500	101674160	5340	5340	5340	5340	50
317	20241007	135400	101407160	5340	5350	5350	5340	116
318	20241007	135300	100786730	5350	5350	5350	5340	20
319	20241007	135200	100679910	5340	5350	5350	5340	18
320	20241007	135100	100583780	5340	5340	5340	5340	34
321	20241007	135000	100402220	5350	5340	5350	5340	93
322	20241007	134900	99904840	5350	5350	5350	5340	19
323	20241007	134800	99803360	5340	5340	5340	5340	34
324	20241007	134700	99621800	5350	5350	5350	5350	147
325	20241007	134600	98835350	5350	5350	5350	5350	0
326	20241007	134500	98835350	5350	5350	5350	5350	0
327	20241007	134400	98835350	5350	5350	5350	5350	0
328	20241007	134300	98835350	5350	5350	5350	5350	87
329	20241007	134200	98369900	5350	5350	5350	5350	0
330	20241007	134100	98369900	5350	5350	5350	5350	0
331	20241007	134000	98369900	5350	5350	5350	5350	99
332	20241007	133900	97840250	5350	5350	5350	5350	0
333	20241007	133800	97840250	5350	5350	5350	5350	2
334	20241007	133700	97829550	5350	5350	5350	5350	0
335	20241007	133600	97829550	5350	5350	5350	5350	0
336	20241007	133500	97829550	5350	5340	5350	5340	1842
337	20241007	133400	87993260	5340	5340	5340	5340	0
338	20241007	133300	87993260	5340	5340	5340	5340	108
339	20241007	133200	87416540	5340	5340	5340	5340	0
340	20241007	133100	87416540	5340	5340	5340	5340	1
341	20241007	133000	87411200	5330	5330	5330	5330	0
342	20241007	132900	87411200	5330	5330	5330	5330	0
343	20241007	132800	87411200	5330	5330	5330	5330	0
344	20241007	132700	87411200	5330	5330	5330	5330	1814
345	20241007	132600	77742580	5340	5340	5340	5340	94
346	20241007	132500	77240620	5340	5340	5340	5340	0
347	20241007	132400	77240620	5340	5340	5340	5340	1
348	20241007	132300	77235280	5340	5340	5340	5340	0
349	20241007	132200	77235280	5340	5340	5340	5340	81
350	20241007	132100	76802740	5340	5340	5340	5340	0
351	20241007	132000	76802740	5340	5340	5340	5340	0
352	20241007	131900	76802740	5340	5340	5340	5340	98
353	20241007	131800	76279420	5330	5330	5330	5330	703
354	20241007	131700	72532430	5340	5340	5340	5340	0
355	20241007	131600	72532430	5340	5340	5340	5340	0
356	20241007	131500	72532430	5340	5340	5340	5340	76
357	20241007	131400	72126590	5340	5340	5340	5340	0
358	20241007	131300	72126590	5340	5340	5340	5340	0
359	20241007	131200	72126590	5340	5340	5340	5340	99
360	20241007	131100	71597930	5340	5340	5340	5340	0
361	20241007	131000	71597930	5340	5340	5340	5340	0
362	20241007	130900	71597930	5340	5340	5340	5340	0
363	20241007	130800	71597930	5340	5340	5340	5340	76
364	20241007	130700	71192090	5340	5340	5340	5340	0
365	20241007	130600	71192090	5340	5340	5340	5340	0
366	20241007	130500	71192090	5340	5340	5340	5340	106
367	20241007	130400	70626050	5340	5340	5340	5340	1
368	20241007	130300	70620710	5340	5340	5340	5340	0
369	20241007	130200	70620710	5340	5350	5350	5340	154
370	20241007	130100	69797670	5350	5350	5350	5350	0
371	20241007	130000	69797670	5350	5350	5350	5350	0
372	20241007	125900	69797670	5350	5350	5350	5350	0
373	20241007	125800	69797670	5350	5350	5350	5350	110
374	20241007	125700	69209170	5350	5350	5350	5350	0
375	20241007	125600	69209170	5350	5350	5350	5350	0
376	20241007	125500	69209170	5350	5350	5350	5350	65
377	20241007	125400	68861420	5350	5350	5350	5350	0
378	20241007	125300	68861420	5350	5350	5350	5350	0
379	20241007	125200	68861420	5350	5350	5350	5350	0
380	20241007	125100	68861420	5350	5350	5350	5350	91
381	20241007	125000	68374570	5350	5350	5350	5350	0
382	20241007	124900	68374570	5350	5350	5350	5350	0
383	20241007	124800	68374570	5350	5350	5350	5350	0
384	20241007	124700	68374570	5350	5350	5350	5350	0
385	20241007	124600	68374570	5350	5350	5350	5350	1
386	20241007	124500	68369220	5340	5340	5340	5340	0
387	20241007	124400	68369220	5340	5340	5340	5340	1235
388	20241007	124300	61774320	5340	5340	5340	5340	0
389	20241007	124200	61774320	5340	5340	5340	5340	0
390	20241007	124100	61774320	5340	5340	5340	5340	86
391	20241007	124000	61315080	5340	5340	5340	5340	0
392	20241007	123900	61315080	5340	5340	5340	5340	0
393	20241007	123800	61315080	5340	5340	5340	5340	0
394	20241007	123700	61315080	5340	5340	5340	5340	101
395	20241007	123600	60775740	5340	5340	5340	5340	0
396	20241007	123500	60775740	5340	5340	5340	5340	0
397	20241007	123400	60775740	5340	5340	5340	5340	75
398	20241007	123300	60375240	5340	5340	5340	5340	0
399	20241007	123200	60375240	5340	5340	5340	5340	0
400	20241007	123100	60375240	5340	5340	5340	5340	0
401	20241007	123000	60375240	5340	5340	5340	5340	88
402	20241007	122900	59905320	5340	5340	5340	5340	0
403	20241007	122800	59905320	5340	5340	5340	5340	1
404	20241007	122700	59899980	5340	5340	5340	5340	86
405	20241007	122600	59440740	5340	5340	5340	5340	0
406	20241007	122500	59440740	5340	5340	5340	5340	1
407	20241007	122400	59435400	5340	5340	5340	5340	0
408	20241007	122300	59435400	5340	5340	5340	5340	99
409	20241007	122200	58906740	5340	5340	5340	5340	43
410	20241007	122100	58677120	5350	5350	5350	5350	0
411	20241007	122000	58677120	5350	5350	5350	5350	76
412	20241007	121900	58270520	5350	5350	5350	5350	0
413	20241007	121800	58270520	5350	5350	5350	5350	0
414	20241007	121700	58270520	5350	5350	5350	5350	0
415	20241007	121600	58270520	5350	5350	5350	5350	98
416	20241007	121500	57746220	5350	5350	5350	5350	0
417	20241007	121400	57746220	5350	5350	5350	5350	0
418	20241007	121300	57746220	5350	5350	5350	5350	76
419	20241007	121200	57339620	5350	5350	5350	5350	1
420	20241007	121100	57334270	5350	5350	5350	5350	0
421	20241007	121000	57334270	5350	5350	5350	5350	102
422	20241007	120900	56788570	5350	5350	5350	5350	0
423	20241007	120800	56788570	5350	5340	5350	5340	25
424	20241007	120700	56654970	5340	5340	5340	5340	15
425	20241007	120600	56574870	5350	5350	5350	5350	73
426	20241007	120500	56184320	5340	5340	5340	5340	0
427	20241007	120400	56184320	5340	5340	5340	5340	0
428	20241007	120300	56184320	5340	5340	5340	5340	39
429	20241007	120200	55976060	5350	5350	5350	5350	0
430	20241007	120100	55976060	5350	5350	5350	5350	0
431	20241007	120000	55976060	5350	5350	5350	5350	0
432	20241007	115900	55976060	5350	5340	5350	5340	1001
433	20241007	115800	50630710	5350	5350	5350	5350	0
434	20241007	115700	50630710	5350	5350	5350	5350	0
435	20241007	115600	50630710	5350	5350	5350	5350	666
436	20241007	115500	47067610	5350	5350	5350	5350	0
437	20241007	115400	47067610	5350	5350	5350	5350	5
438	20241007	115300	47040860	5350	5350	5350	5350	1
439	20241007	115200	47035510	5340	5340	5340	5340	0
440	20241007	115100	47035510	5340	5340	5340	5340	350
441	20241007	115000	45166510	5350	5350	5350	5350	0
442	20241007	114900	45166510	5350	5350	5350	5350	99
443	20241007	114800	44636860	5350	5350	5350	5350	0
444	20241007	114700	44636860	5350	5350	5350	5350	0
445	20241007	114600	44636860	5350	5350	5350	5350	3
446	20241007	114500	44620810	5350	5350	5350	5350	75
447	20241007	114400	44219560	5350	5350	5350	5350	0
448	20241007	114300	44219560	5350	5350	5350	5350	0
449	20241007	114200	44219560	5350	5350	5350	5350	111
450	20241007	114100	43625710	5350	5350	5350	5350	0
451	20241007	114000	43625710	5350	5350	5350	5350	0
452	20241007	113900	43625710	5350	5350	5350	5350	0
453	20241007	113800	43625710	5350	5350	5350	5350	63
454	20241007	113700	43288660	5350	5350	5350	5350	0
455	20241007	113600	43288660	5350	5350	5350	5350	0
456	20241007	113500	43288660	5350	5350	5350	5350	98
457	20241007	113400	42764360	5350	5350	5350	5350	0
458	20241007	113300	42764360	5350	5350	5350	5350	0
459	20241007	113200	42764360	5350	5350	5350	5350	0
460	20241007	113100	42764360	5350	5350	5350	5350	77
461	20241007	113000	42352410	5340	5340	5340	5340	0
462	20241007	112900	42352410	5340	5340	5340	5340	0
463	20241007	112800	42352410	5340	5350	5350	5340	2274
464	20241007	112700	30202750	5350	5350	5350	5350	0
465	20241007	112600	30202750	5350	5350	5350	5350	0
466	20241007	112500	30202750	5350	5350	5350	5350	0
467	20241007	112400	30202750	5350	5350	5350	5350	83
468	20241007	112300	29758700	5350	5350	5350	5350	0
469	20241007	112200	29758700	5350	5350	5350	5350	0
470	20241007	112100	29758700	5350	5350	5350	5350	89
471	20241007	112000	29282550	5350	5350	5350	5350	0
472	20241007	111900	29282550	5350	5350	5350	5350	0
473	20241007	111800	29282550	5350	5350	5350	5350	1
474	20241007	111700	29277200	5340	5340	5340	5340	0
475	20241007	111600	29277200	5340	5340	5340	5340	438
476	20241007	111500	26938280	5340	5340	5340	5340	62
477	20241007	111400	26607200	5350	5350	5350	5350	113
478	20241007	111300	26002650	5350	5350	5350	5350	0
479	20241007	111200	26002650	5350	5350	5350	5350	0
480	20241007	111100	26002650	5350	5350	5350	5350	0
481	20241007	111000	26002650	5350	5350	5350	5350	0
482	20241007	110900	26002650	5350	5350	5350	5350	0
483	20241007	110800	26002650	5350	5350	5350	5350	0
484	20241007	110700	26002650	5350	5360	5360	5350	539
485	20241007	110600	23117960	5350	5350	5350	5350	55
486	20241007	110500	22823710	5350	5350	5350	5350	104
487	20241007	110400	22267310	5350	5350	5350	5350	71
488	20241007	110300	21887460	5350	5350	5350	5350	0
489	20241007	110200	21887460	5350	5350	5350	5350	0
490	20241007	110100	21887460	5350	5350	5350	5350	0
491	20241007	110000	21887460	5350	5350	5350	5350	0
492	20241007	105900	21887460	5350	5350	5350	5350	0
493	20241007	105800	21887460	5350	5350	5350	5350	0
494	20241007	105700	21887460	5350	5360	5360	5350	94
495	20241007	105600	21383730	5360	5360	5360	5360	0
496	20241007	105500	21383730	5360	5360	5360	5360	0
497	20241007	105400	21383730	5360	5360	5360	5360	42
498	20241007	105300	21158610	5370	5370	5370	5370	113
499	20241007	105200	20551800	5370	5370	5370	5370	0
500	20241007	105100	20551800	5370	5370	5370	5370	0
501	20241007	105000	20551800	5370	5370	5370	5360	67
502	20241007	104900	20192050	5370	5370	5370	5370	0
503	20241007	104800	20192050	5370	5370	5370	5370	0
504	20241007	104700	20192050	5370	5370	5370	5370	186
505	20241007	104600	19193230	5370	5370	5370	5370	87
506	20241007	104500	18726040	5370	5370	5370	5370	0
507	20241007	104400	18726040	5370	5370	5370	5370	30
508	20241007	104300	18564940	5370	5370	5370	5370	87
509	20241007	104200	18097750	5370	5370	5370	5370	0
510	20241007	104100	18097750	5370	5370	5370	5370	0
511	20241007	104000	18097750	5370	5370	5370	5370	0
512	20241007	103900	18097750	5370	5370	5370	5370	89
513	20241007	103800	17619820	5370	5370	5370	5370	0
514	20241007	103700	17619820	5370	5370	5370	5370	0
515	20241007	103600	17619820	5370	5370	5370	5370	85
516	20241007	103500	17163370	5370	5370	5370	5370	0
517	20241007	103400	17163370	5370	5360	5370	5360	370
518	20241007	103300	15178220	5370	5370	5370	5370	0
519	20241007	103200	15178220	5370	5360	5370	5360	10
520	20241007	103100	15124610	5350	5350	5350	5350	13
521	20241007	103000	15055060	5360	5360	5360	5360	1
522	20241007	102900	15049700	5360	5360	5360	5360	82
523	20241007	102800	14610180	5360	5360	5360	5360	0
524	20241007	102700	14610180	5360	5360	5360	5360	0
525	20241007	102600	14610180	5360	5360	5360	5360	300
526	20241007	102500	13002180	5360	5360	5360	5360	404
527	20241007	102400	10836740	5360	5360	5360	5360	0
528	20241007	102300	10836740	5360	5360	5360	5360	0
529	20241007	102200	10836740	5360	5360	5360	5360	70
530	20241007	102100	10461540	5360	5360	5360	5360	0
531	20241007	102000	10461540	5360	5360	5360	5360	0
532	20241007	101900	10461540	5360	5360	5360	5360	0
533	20241007	101800	10461540	5360	5360	5360	5360	100
534	20241007	101700	9925540	5360	5360	5360	5360	0
535	20241007	101600	9925540	5360	5360	5360	5360	0
536	20241007	101500	9925540	5360	5350	5360	5350	61
537	20241007	101400	9599180	5350	5350	5350	5350	0
538	20241007	101300	9599180	5350	5350	5350	5350	75
539	20241007	101200	9197930	5350	5350	5350	5350	0
540	20241007	101100	9197930	5350	5350	5350	5350	0
541	20241007	101000	9197930	5350	5350	5350	5350	104
542	20241007	100900	8641530	5360	5360	5360	5360	0
543	20241007	100800	8641530	5360	5350	5360	5350	34
544	20241007	100700	8459620	5350	5350	5350	5350	0
545	20241007	100600	8459620	5350	5350	5350	5350	0
546	20241007	100500	8459620	5350	5350	5350	5350	88
547	20241007	100400	7988820	5350	5350	5350	5350	1
548	20241007	100300	7983470	5350	5350	5350	5350	0
549	20241007	100200	7983470	5350	5350	5350	5350	3
550	20241007	100100	7967420	5350	5350	5350	5350	97
551	20241007	100000	7448470	5350	5350	5350	5350	0
552	20241007	095900	7448470	5350	5350	5350	5350	0
553	20241007	095800	7448470	5350	5350	5350	5350	92
554	20241007	095700	6956270	5350	5350	5350	5350	0
555	20241007	095600	6956270	5350	5350	5350	5350	0
556	20241007	095500	6956270	5350	5350	5350	5350	0
557	20241007	095400	6956270	5350	5350	5350	5350	82
558	20241007	095300	6517570	5350	5350	5350	5350	0
559	20241007	095200	6517570	5350	5350	5350	5350	0
560	20241007	095100	6517570	5350	5350	5350	5350	111
561	20241007	095000	5923720	5350	5350	5350	5350	0
562	20241007	094900	5923720	5350	5340	5350	5340	2
563	20241007	094800	5913030	5350	5350	5350	5350	0
564	20241007	094700	5913030	5350	5350	5350	5350	78
565	20241007	094600	5495730	5350	5350	5350	5350	14
566	20241007	094500	5420830	5350	5350	5350	5350	3
567	20241007	094400	5404780	5350	5350	5350	5350	94
568	20241007	094300	4901880	5350	5350	5350	5350	0
569	20241007	094200	4901880	5350	5350	5350	5350	0
570	20241007	094100	4901880	5350	5350	5350	5350	0
571	20241007	094000	4901880	5350	5350	5350	5350	80
572	20241007	093900	4473880	5350	5350	5350	5350	0
573	20241007	093800	4473880	5350	5350	5350	5350	0
574	20241007	093700	4473880	5350	5340	5350	5340	52
575	20241007	093600	4196190	5340	5340	5340	5340	29
576	20241007	093500	4041330	5350	5350	5350	5350	1
577	20241007	093400	4035980	5340	5340	5340	5340	1
578	20241007	093300	4030640	5350	5340	5350	5340	294
579	20241007	093200	2459980	5350	5350	5350	5350	0
580	20241007	093100	2459980	5350	5350	5350	5350	0
581	20241007	093000	2459980	5350	5350	5350	5350	95
582	20241007	092900	1951730	5350	5350	5350	5350	0
583	20241007	092800	1951730	5350	5350	5350	5350	0
584	20241007	092700	1951730	5350	5350	5350	5350	0
585	20241007	092600	1951730	5350	5350	5350	5350	0
586	20241007	092500	1951730	5350	5350	5350	5350	0
587	20241007	092400	1951730	5350	5350	5350	5350	0
588	20241007	092300	1951730	5350	5350	5350	5350	0
589	20241007	092200	1951730	5350	5340	5350	5340	199
590	20241007	092100	887120	5350	5350	5350	5350	0
591	20241007	092000	887120	5350	5350	5350	5350	0
592	20241007	091900	887120	5350	5350	5350	5350	0
593	20241007	091800	887120	5350	5350	5350	5350	0
594	20241007	091700	887120	5350	5350	5350	5350	0
595	20241007	091600	887120	5350	5340	5350	5340	160
596	20241007	091500	31990	5340	5340	5340	5340	0
597	20241007	091400	31990	5340	5340	5340	5340	0
598	20241007	091300	31990	5340	5340	5340	5340	0
599	20241007	091200	31990	5340	5340	5340	5340	0
600	20241007	091100	31990	5340	5340	5340	5340	0
601	20241007	091000	31990	5340	5340	5340	5340	0
602	20241007	090900	31990	5340	5340	5340	5340	0
603	20241007	090800	31990	5340	5340	5340	5340	0
604	20241007	090700	31990	5340	5340	5340	5340	0
605	20241007	090600	31990	5340	5340	5340	5340	0
606	20241007	090500	31990	5340	5340	5340	5340	0
607	20241007	090400	31990	5340	5340	5340	5340	1
608	20241007	090300	26650	5330	5330	5330	5330	0
609	20241007	090200	26650	5330	5330	5330	5330	0
610	20241007	090100	26650	5330	5330	5330	5330	3
611	20241007	090000	10660	5330	5330	5330	5330	2