KissMeData/026150/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191600	165869360	5790	5790	5790	5790	457
3	20241007	191500	165869360	5790	5790	5790	5790	0
4	20241007	191400	165869360	5790	5790	5790	5790	0
5	20241007	191300	165869360	5790	5790	5790	5790	0
6	20241007	191200	165869360	5790	5790	5790	5790	0
7	20241007	191100	165869360	5790	5790	5790	5790	0
8	20241007	191000	165869360	5790	5790	5790	5790	0
9	20241007	190900	165869360	5790	5790	5790	5790	0
10	20241007	190800	165869360	5790	5790	5790	5790	0
11	20241007	190700	165869360	5790	5790	5790	5790	0
12	20241007	190600	165869360	5790	5790	5790	5790	0
13	20241007	190500	165869360	5790	5790	5790	5790	0
14	20241007	190400	165869360	5790	5790	5790	5790	0
15	20241007	190300	165869360	5790	5790	5790	5790	0
16	20241007	190200	165869360	5790	5790	5790	5790	0
17	20241007	190100	165869360	5790	5790	5790	5790	0
18	20241007	190000	165869360	5790	5790	5790	5790	0
19	20241007	185900	165869360	5790	5790	5790	5790	0
20	20241007	185800	165869360	5790	5790	5790	5790	0
21	20241007	185700	165869360	5790	5790	5790	5790	0
22	20241007	185600	165869360	5790	5790	5790	5790	0
23	20241007	185500	165869360	5790	5790	5790	5790	0
24	20241007	185400	165869360	5790	5790	5790	5790	0
25	20241007	185300	165869360	5790	5790	5790	5790	0
26	20241007	185200	165869360	5790	5790	5790	5790	0
27	20241007	185100	165869360	5790	5790	5790	5790	0
28	20241007	185000	165869360	5790	5790	5790	5790	0
29	20241007	184900	165869360	5790	5790	5790	5790	0
30	20241007	184800	165869360	5790	5790	5790	5790	0
31	20241007	184700	165869360	5790	5790	5790	5790	0
32	20241007	184600	165869360	5790	5790	5790	5790	457
33	20241007	184500	165869360	5790	5790	5790	5790	0
34	20241007	184400	165869360	5790	5790	5790	5790	0
35	20241007	184300	165869360	5790	5790	5790	5790	0
36	20241007	184200	165869360	5790	5790	5790	5790	0
37	20241007	184100	165869360	5790	5790	5790	5790	0
38	20241007	184000	165869360	5790	5790	5790	5790	0
39	20241007	183900	165869360	5790	5790	5790	5790	0
40	20241007	183800	165869360	5790	5790	5790	5790	0
41	20241007	183700	165869360	5790	5790	5790	5790	0
42	20241007	183600	165869360	5790	5790	5790	5790	0
43	20241007	183500	165869360	5790	5790	5790	5790	0
44	20241007	183400	165869360	5790	5790	5790	5790	0
45	20241007	183300	165869360	5790	5790	5790	5790	0
46	20241007	183200	165869360	5790	5790	5790	5790	0
47	20241007	183100	165869360	5790	5790	5790	5790	0
48	20241007	183000	165869360	5790	5790	5790	5790	0
49	20241007	182900	165869360	5790	5790	5790	5790	0
50	20241007	182800	165869360	5790	5790	5790	5790	0
51	20241007	182700	165869360	5790	5790	5790	5790	0
52	20241007	182600	165869360	5790	5790	5790	5790	0
53	20241007	182500	165869360	5790	5790	5790	5790	0
54	20241007	182400	165869360	5790	5790	5790	5790	0
55	20241007	182300	165869360	5790	5790	5790	5790	0
56	20241007	182200	165869360	5790	5790	5790	5790	0
57	20241007	182100	165869360	5790	5790	5790	5790	0
58	20241007	182000	165869360	5790	5790	5790	5790	0
59	20241007	181900	165869360	5790	5790	5790	5790	0
60	20241007	181800	165869360	5790	5790	5790	5790	0
61	20241007	181700	165869360	5790	5790	5790	5790	0
62	20241007	181600	165869360	5790	5790	5790	5790	457
63	20241007	181500	165869360	5790	5790	5790	5790	0
64	20241007	181400	165869360	5790	5790	5790	5790	0
65	20241007	181300	165869360	5790	5790	5790	5790	0
66	20241007	181200	165869360	5790	5790	5790	5790	0
67	20241007	181100	165869360	5790	5790	5790	5790	0
68	20241007	181000	165869360	5790	5790	5790	5790	0
69	20241007	180900	165869360	5790	5790	5790	5790	0
70	20241007	180800	165869360	5790	5790	5790	5790	0
71	20241007	180700	165869360	5790	5790	5790	5790	0
72	20241007	180600	165869360	5790	5790	5790	5790	0
73	20241007	180500	165869360	5790	5790	5790	5790	0
74	20241007	180400	165869360	5790	5790	5790	5790	0
75	20241007	180300	165869360	5790	5790	5790	5790	0
76	20241007	180200	165869360	5790	5790	5790	5790	0
77	20241007	180100	165869360	5790	5790	5790	5790	0
78	20241007	180000	165869360	5790	5790	5790	5790	0
79	20241007	175900	165869360	5790	5790	5790	5790	0
80	20241007	175800	165869360	5790	5790	5790	5790	0
81	20241007	175700	165869360	5790	5790	5790	5790	0
82	20241007	175600	165869360	5790	5790	5790	5790	0
83	20241007	175500	165869360	5790	5790	5790	5790	0
84	20241007	175400	165869360	5790	5790	5790	5790	0
85	20241007	175300	165869360	5790	5790	5790	5790	0
86	20241007	175200	165869360	5790	5790	5790	5790	0
87	20241007	175100	165869360	5790	5790	5790	5790	0
88	20241007	175000	165869360	5790	5790	5790	5790	0
89	20241007	174900	165869360	5790	5790	5790	5790	0
90	20241007	174800	165869360	5790	5790	5790	5790	0
91	20241007	174700	165869360	5790	5790	5790	5790	0
92	20241007	174600	165869360	5790	5790	5790	5790	457
93	20241007	174500	165869360	5790	5790	5790	5790	0
94	20241007	174400	165869360	5790	5790	5790	5790	0
95	20241007	174300	165869360	5790	5790	5790	5790	0
96	20241007	174200	165869360	5790	5790	5790	5790	0
97	20241007	174100	165869360	5790	5790	5790	5790	0
98	20241007	174000	165869360	5790	5790	5790	5790	0
99	20241007	173900	165869360	5790	5790	5790	5790	0
100	20241007	173800	165869360	5790	5790	5790	5790	0
101	20241007	173700	165869360	5790	5790	5790	5790	0
102	20241007	173600	165869360	5790	5790	5790	5790	0
103	20241007	173500	165869360	5790	5790	5790	5790	0
104	20241007	173400	165869360	5790	5790	5790	5790	0
105	20241007	173300	165869360	5790	5790	5790	5790	0
106	20241007	173200	165869360	5790	5790	5790	5790	0
107	20241007	173100	165869360	5790	5790	5790	5790	0
108	20241007	173000	165869360	5790	5790	5790	5790	0
109	20241007	172900	165869360	5790	5790	5790	5790	0
110	20241007	172800	165869360	5790	5790	5790	5790	0
111	20241007	172700	165869360	5790	5790	5790	5790	0
112	20241007	172600	165869360	5790	5790	5790	5790	0
113	20241007	172500	165869360	5790	5790	5790	5790	0
114	20241007	172400	165869360	5790	5790	5790	5790	0
115	20241007	172300	165869360	5790	5790	5790	5790	0
116	20241007	172200	165869360	5790	5790	5790	5790	0
117	20241007	172100	165869360	5790	5790	5790	5790	0
118	20241007	172000	165869360	5790	5790	5790	5790	0
119	20241007	171900	165869360	5790	5790	5790	5790	0
120	20241007	171800	165869360	5790	5790	5790	5790	0
121	20241007	171700	165869360	5790	5790	5790	5790	0
122	20241007	171600	165869360	5790	5790	5790	5790	457
123	20241007	171500	165869360	5790	5790	5790	5790	0
124	20241007	171400	165869360	5790	5790	5790	5790	0
125	20241007	171300	165869360	5790	5790	5790	5790	0
126	20241007	171200	165869360	5790	5790	5790	5790	0
127	20241007	171100	165869360	5790	5790	5790	5790	0
128	20241007	171000	165869360	5790	5790	5790	5790	0
129	20241007	170900	165869360	5790	5790	5790	5790	0
130	20241007	170800	165869360	5790	5790	5790	5790	0
131	20241007	170700	165869360	5790	5790	5790	5790	0
132	20241007	170600	165869360	5790	5790	5790	5790	0
133	20241007	170500	165869360	5790	5790	5790	5790	0
134	20241007	170400	165869360	5790	5790	5790	5790	0
135	20241007	170300	165869360	5790	5790	5790	5790	0
136	20241007	170200	165869360	5790	5790	5790	5790	0
137	20241007	170100	165869360	5790	5790	5790	5790	0
138	20241007	170000	165869360	5790	5790	5790	5790	0
139	20241007	165900	165869360	5790	5790	5790	5790	0
140	20241007	165800	165869360	5790	5790	5790	5790	0
141	20241007	165700	165869360	5790	5790	5790	5790	0
142	20241007	165600	165869360	5790	5790	5790	5790	0
143	20241007	165500	165869360	5790	5790	5790	5790	0
144	20241007	165400	165869360	5790	5790	5790	5790	0
145	20241007	165300	165869360	5790	5790	5790	5790	0
146	20241007	165200	165869360	5790	5790	5790	5790	0
147	20241007	165100	165869360	5790	5790	5790	5790	0
148	20241007	165000	165869360	5790	5790	5790	5790	0
149	20241007	164900	165869360	5790	5790	5790	5790	0
150	20241007	164800	165869360	5790	5790	5790	5790	0
151	20241007	164700	165869360	5790	5790	5790	5790	0
152	20241007	164600	165869360	5790	5790	5790	5790	457
153	20241007	164500	165869360	5790	5790	5790	5790	0
154	20241007	164400	165869360	5790	5790	5790	5790	0
155	20241007	164300	165869360	5790	5790	5790	5790	0
156	20241007	164200	165869360	5790	5790	5790	5790	0
157	20241007	164100	165869360	5790	5790	5790	5790	0
158	20241007	164000	165869360	5790	5790	5790	5790	0
159	20241007	163900	165869360	5790	5790	5790	5790	0
160	20241007	163800	165869360	5790	5790	5790	5790	0
161	20241007	163700	165869360	5790	5790	5790	5790	0
162	20241007	163600	165869360	5790	5790	5790	5790	0
163	20241007	163500	165869360	5790	5790	5790	5790	0
164	20241007	163400	165869360	5790	5790	5790	5790	0
165	20241007	163300	165869360	5790	5790	5790	5790	0
166	20241007	163200	165869360	5790	5790	5790	5790	0
167	20241007	163100	165869360	5790	5790	5790	5790	0
168	20241007	163000	165869360	5790	5790	5790	5790	0
169	20241007	162900	165869360	5790	5790	5790	5790	0
170	20241007	162800	165869360	5790	5790	5790	5790	0
171	20241007	162700	165869360	5790	5790	5790	5790	0
172	20241007	162600	165869360	5790	5790	5790	5790	0
173	20241007	162500	165869360	5790	5790	5790	5790	0
174	20241007	162400	165869360	5790	5790	5790	5790	0
175	20241007	162300	165869360	5790	5790	5790	5790	0
176	20241007	162200	165869360	5790	5790	5790	5790	0
177	20241007	162100	165869360	5790	5790	5790	5790	0
178	20241007	162000	165869360	5790	5790	5790	5790	0
179	20241007	161900	165869360	5790	5790	5790	5790	0
180	20241007	161800	165869360	5790	5790	5790	5790	0
181	20241007	161700	165869360	5790	5790	5790	5790	0
182	20241007	161600	165869360	5790	5790	5790	5790	457
183	20241007	161500	165869360	5790	5790	5790	5790	0
184	20241007	161400	165869360	5790	5790	5790	5790	0
185	20241007	161300	165869360	5790	5790	5790	5790	0
186	20241007	161200	165869360	5790	5790	5790	5790	0
187	20241007	161100	165869360	5790	5790	5790	5790	0
188	20241007	161000	165869360	5790	5790	5790	5790	0
189	20241007	160900	165869360	5790	5790	5790	5790	0
190	20241007	160800	165869360	5790	5790	5790	5790	0
191	20241007	160700	165869360	5790	5790	5790	5790	0
192	20241007	160600	165869360	5790	5790	5790	5790	0
193	20241007	160500	165869360	5790	5790	5790	5790	0
194	20241007	160400	165869360	5790	5790	5790	5790	0
195	20241007	160300	165869360	5790	5790	5790	5790	0
196	20241007	160200	165869360	5790	5790	5790	5790	0
197	20241007	160100	165869360	5790	5790	5790	5790	0
198	20241007	160000	165869360	5790	5790	5790	5790	0
199	20241007	155900	165869360	5790	5790	5790	5790	0
200	20241007	155800	165869360	5790	5790	5790	5790	0
201	20241007	155700	165869360	5790	5790	5790	5790	0
202	20241007	155600	165869360	5790	5790	5790	5790	0
203	20241007	155500	165869360	5790	5790	5790	5790	0
204	20241007	155400	165869360	5790	5790	5790	5790	0
205	20241007	155300	165869360	5790	5790	5790	5790	0
206	20241007	155200	165869360	5790	5790	5790	5790	0
207	20241007	155100	165869360	5790	5790	5790	5790	0
208	20241007	155000	165869360	5790	5790	5790	5790	0
209	20241007	154900	165869360	5790	5790	5790	5790	0
210	20241007	154800	165869360	5790	5790	5790	5790	0
211	20241007	154700	165869360	5790	5790	5790	5790	0
212	20241007	154600	165869360	5790	5790	5790	5790	457
213	20241007	154500	165869360	5790	5790	5790	5790	0
214	20241007	154400	165869360	5790	5790	5790	5790	0
215	20241007	154300	165869360	5790	5790	5790	5790	0
216	20241007	154200	165869360	5790	5790	5790	5790	0
217	20241007	154100	165869360	5790	5790	5790	5790	0
218	20241007	154000	165869360	5790	5790	5790	5790	0
219	20241007	153900	165869360	5790	5790	5790	5790	0
220	20241007	153800	165869360	5790	5790	5790	5790	0
221	20241007	153700	165869360	5790	5790	5790	5790	0
222	20241007	153600	165869360	5790	5790	5790	5790	0
223	20241007	153500	165869360	5790	5790	5790	5790	0
224	20241007	153400	165869360	5790	5790	5790	5790	0
225	20241007	153300	165869360	5790	5790	5790	5790	0
226	20241007	153200	165869360	5790	5790	5790	5790	0
227	20241007	153100	165869360	5790	5790	5790	5790	0
228	20241007	153000	165869360	5790	5790	5790	5790	457
229	20241007	152900	163223330	5800	5800	5800	5800	0
230	20241007	152800	163223330	5800	5800	5800	5800	0
231	20241007	152700	163223330	5800	5800	5800	5800	0
232	20241007	152600	163223330	5800	5800	5800	5800	0
233	20241007	152500	163223330	5800	5800	5800	5800	0
234	20241007	152400	163223330	5800	5800	5800	5800	0
235	20241007	152300	163223330	5800	5800	5800	5800	0
236	20241007	152200	163223330	5800	5800	5800	5800	0
237	20241007	152100	163223330	5800	5800	5800	5800	0
238	20241007	152000	163223330	5800	5800	5800	5800	0
239	20241007	151900	163223330	5800	5800	5800	5800	2
240	20241007	151800	163211730	5800	5800	5800	5800	0
241	20241007	151700	163211730	5800	5800	5800	5800	0
242	20241007	151600	163211730	5800	5800	5800	5800	0
243	20241007	151500	163211730	5800	5800	5800	5800	43
244	20241007	151400	162962330	5800	5800	5800	5800	5
245	20241007	151300	162933330	5800	5800	5800	5800	0
246	20241007	151200	162933330	5800	5800	5800	5800	0
247	20241007	151100	162933330	5800	5800	5800	5800	70
248	20241007	151000	162527330	5810	5810	5810	5810	0
249	20241007	150900	162527330	5810	5810	5810	5810	0
250	20241007	150800	162527330	5810	5810	5810	5810	10
251	20241007	150700	162469230	5810	5810	5810	5810	5
252	20241007	150600	162440180	5810	5810	5810	5810	37
253	20241007	150500	162225210	5810	5810	5810	5810	0
254	20241007	150400	162225210	5810	5810	5810	5810	0
255	20241007	150300	162225210	5810	5800	5810	5800	152
256	20241007	150200	161343090	5800	5800	5800	5800	312
257	20241007	150100	159533490	5790	5790	5790	5790	0
258	20241007	150000	159533490	5790	5790	5790	5790	0
259	20241007	145900	159533490	5790	5790	5790	5790	0
260	20241007	145800	159533490	5790	5800	5800	5790	10
261	20241007	145700	159475570	5800	5800	5800	5800	1
262	20241007	145600	159469770	5790	5790	5790	5790	0
263	20241007	145500	159469770	5790	5790	5790	5790	0
264	20241007	145400	159469770	5790	5790	5790	5790	0
265	20241007	145300	159469770	5790	5790	5790	5790	0
266	20241007	145200	159469770	5790	5790	5790	5790	78
267	20241007	145100	159018150	5790	5790	5790	5790	0
268	20241007	145000	159018150	5790	5790	5790	5790	0
269	20241007	144900	159018150	5790	5790	5790	5790	0
270	20241007	144800	159018150	5790	5790	5790	5790	80
271	20241007	144700	158554950	5790	5790	5790	5790	2
272	20241007	144600	158543370	5790	5790	5790	5790	0
273	20241007	144500	158543370	5790	5790	5790	5790	0
274	20241007	144400	158543370	5790	5790	5790	5790	91
275	20241007	144300	158016480	5790	5790	5790	5790	0
276	20241007	144200	158016480	5790	5790	5790	5790	10
277	20241007	144100	157958580	5790	5790	5790	5790	0
278	20241007	144000	157958580	5790	5790	5790	5790	0
279	20241007	143900	157958580	5790	5790	5790	5790	0
280	20241007	143800	157958580	5790	5790	5790	5790	0
281	20241007	143700	157958580	5790	5790	5790	5790	0
282	20241007	143600	157958580	5790	5790	5790	5790	31
283	20241007	143500	157779090	5790	5790	5790	5790	0
284	20241007	143400	157779090	5790	5790	5790	5790	0
285	20241007	143300	157779090	5790	5790	5790	5790	0
286	20241007	143200	157779090	5790	5790	5790	5790	0
287	20241007	143100	157779090	5790	5790	5790	5790	0
288	20241007	143000	157779090	5790	5790	5790	5790	17
289	20241007	142900	157680660	5790	5790	5790	5790	0
290	20241007	142800	157680660	5790	5790	5790	5790	27
291	20241007	142700	157524330	5790	5790	5790	5790	0
292	20241007	142600	157524330	5790	5790	5790	5790	50
293	20241007	142500	157234830	5790	5790	5790	5790	0
294	20241007	142400	157234830	5790	5790	5790	5790	0
295	20241007	142300	157234830	5790	5790	5790	5790	0
296	20241007	142200	157234830	5790	5790	5790	5790	0
297	20241007	142100	157234830	5790	5790	5790	5790	0
298	20241007	142000	157234830	5790	5790	5790	5790	1
299	20241007	141900	157229040	5790	5790	5790	5790	0
300	20241007	141800	157229040	5790	5790	5790	5790	0
301	20241007	141700	157229040	5790	5790	5790	5790	0
302	20241007	141600	157229040	5790	5790	5790	5790	0
303	20241007	141500	157229040	5790	5790	5790	5790	0
304	20241007	141400	157229040	5790	5790	5790	5790	24
305	20241007	141300	157090080	5790	5790	5790	5790	477
306	20241007	141200	154328250	5790	5790	5790	5790	0
307	20241007	141100	154328250	5790	5790	5790	5790	0
308	20241007	141000	154328250	5790	5790	5790	5790	0
309	20241007	140900	154328250	5790	5790	5790	5790	0
310	20241007	140800	154328250	5790	5790	5790	5790	0
311	20241007	140700	154328250	5790	5790	5790	5790	0
312	20241007	140600	154328250	5790	5790	5790	5790	0
313	20241007	140500	154328250	5790	5790	5790	5790	20
314	20241007	140400	154212450	5780	5780	5780	5780	0
315	20241007	140300	154212450	5780	5780	5780	5780	0
316	20241007	140200	154212450	5780	5780	5780	5780	0
317	20241007	140100	154212450	5780	5780	5780	5780	0
318	20241007	140000	154212450	5780	5780	5780	5780	0
319	20241007	135900	154212450	5780	5780	5780	5780	0
320	20241007	135800	154212450	5780	5780	5780	5780	0
321	20241007	135700	154212450	5780	5780	5780	5780	0
322	20241007	135600	154212450	5780	5780	5780	5780	906
323	20241007	135500	148975770	5780	5780	5780	5780	0
324	20241007	135400	148975770	5780	5780	5780	5780	0
325	20241007	135300	148975770	5780	5780	5780	5780	0
326	20241007	135200	148975770	5780	5780	5780	5780	0
327	20241007	135100	148975770	5780	5780	5780	5780	43
328	20241007	135000	148727230	5790	5790	5790	5790	97
329	20241007	134900	148165600	5800	5800	5800	5800	101
330	20241007	134800	147579800	5800	5800	5800	5800	3
331	20241007	134700	147562400	5800	5800	5800	5800	0
332	20241007	134600	147562400	5800	5790	5810	5790	1064
333	20241007	134500	141394560	5780	5780	5780	5780	0
334	20241007	134400	141394560	5780	5780	5780	5780	0
335	20241007	134300	141394560	5780	5780	5780	5780	0
336	20241007	134200	141394560	5780	5780	5780	5780	0
337	20241007	134100	141394560	5780	5780	5780	5780	0
338	20241007	134000	141394560	5780	5780	5780	5780	0
339	20241007	133900	141394560	5780	5780	5780	5780	43
340	20241007	133800	141146020	5780	5780	5780	5780	0
341	20241007	133700	141146020	5780	5780	5780	5780	0
342	20241007	133600	141146020	5780	5780	5780	5780	51
343	20241007	133500	140851240	5780	5780	5780	5780	51
344	20241007	133400	140556460	5800	5800	5800	5800	0
345	20241007	133300	140556460	5800	5790	5800	5790	60
346	20241007	133200	140209050	5790	5790	5790	5790	0
347	20241007	133100	140209050	5790	5780	5790	5780	3114
348	20241007	133000	122206560	5760	5760	5760	5760	0
349	20241007	132900	122206560	5760	5760	5760	5760	0
350	20241007	132800	122206560	5760	5760	5760	5760	0
351	20241007	132700	122206560	5760	5760	5760	5760	0
352	20241007	132600	122206560	5760	5770	5770	5760	1172
353	20241007	132500	115444230	5760	5760	5760	5760	0
354	20241007	132400	115444230	5760	5760	5760	5760	0
355	20241007	132300	115444230	5760	5760	5760	5760	0
356	20241007	132200	115444230	5760	5770	5770	5760	798
357	20241007	132100	110847740	5770	5770	5770	5770	40
358	20241007	132000	110616940	5770	5770	5770	5770	0
359	20241007	131900	110616940	5770	5770	5770	5770	0
360	20241007	131800	110616940	5770	5770	5770	5770	2
361	20241007	131700	110605400	5770	5770	5770	5770	0
362	20241007	131600	110605400	5770	5770	5770	5770	0
363	20241007	131500	110605400	5770	5770	5770	5770	2
364	20241007	131400	110593860	5780	5780	5780	5780	0
365	20241007	131300	110593860	5780	5780	5780	5780	0
366	20241007	131200	110593860	5780	5780	5780	5780	0
367	20241007	131100	110593860	5780	5780	5780	5780	0
368	20241007	131000	110593860	5780	5780	5780	5780	10
369	20241007	130900	110536060	5780	5760	5780	5760	110
370	20241007	130800	109902260	5760	5760	5760	5760	0
371	20241007	130700	109902260	5760	5760	5760	5760	0
372	20241007	130600	109902260	5760	5760	5760	5760	0
373	20241007	130500	109902260	5760	5760	5760	5760	98
374	20241007	130400	109337780	5770	5770	5770	5770	0
375	20241007	130300	109337780	5770	5770	5770	5770	6
376	20241007	130200	109303160	5780	5780	5780	5780	0
377	20241007	130100	109303160	5780	5780	5780	5780	0
378	20241007	130000	109303160	5780	5780	5780	5780	0
379	20241007	125900	109303160	5780	5780	5780	5780	7
380	20241007	125800	109262700	5780	5780	5780	5780	1
381	20241007	125700	109256920	5770	5770	5770	5770	0
382	20241007	125600	109256920	5770	5770	5770	5770	0
383	20241007	125500	109256920	5770	5760	5770	5760	130
384	20241007	125400	108506830	5770	5770	5770	5770	0
385	20241007	125300	108506830	5770	5770	5770	5770	0
386	20241007	125200	108506830	5770	5770	5770	5770	0
387	20241007	125100	108506830	5770	5770	5770	5770	2
388	20241007	125000	108495290	5770	5770	5770	5770	0
389	20241007	124900	108495290	5770	5770	5770	5770	0
390	20241007	124800	108495290	5770	5770	5770	5770	3
391	20241007	124700	108477980	5760	5760	5760	5760	0
392	20241007	124600	108477980	5760	5760	5760	5760	3
393	20241007	124500	108460700	5760	5760	5760	5760	300
394	20241007	124400	106732700	5770	5770	5770	5770	1
395	20241007	124300	106726930	5760	5760	5760	5760	0
396	20241007	124200	106726930	5760	5760	5760	5760	0
397	20241007	124100	106726930	5760	5760	5760	5760	0
398	20241007	124000	106726930	5760	5760	5760	5760	5
399	20241007	123900	106698130	5770	5770	5770	5770	0
400	20241007	123800	106698130	5770	5770	5770	5770	2
401	20241007	123700	106686590	5770	5770	5770	5770	2
402	20241007	123600	106675050	5770	5770	5770	5770	0
403	20241007	123500	106675050	5770	5770	5770	5770	0
404	20241007	123400	106675050	5770	5770	5770	5770	0
405	20241007	123300	106675050	5770	5770	5770	5770	0
406	20241007	123200	106675050	5770	5770	5770	5770	0
407	20241007	123100	106675050	5770	5770	5770	5770	0
408	20241007	123000	106675050	5770	5770	5770	5770	0
409	20241007	122900	106675050	5770	5770	5770	5770	50
410	20241007	122800	106386550	5760	5760	5760	5760	0
411	20241007	122700	106386550	5760	5760	5760	5760	0
412	20241007	122600	106386550	5760	5760	5760	5760	0
413	20241007	122500	106386550	5760	5760	5760	5760	0
414	20241007	122400	106386550	5760	5760	5760	5760	0
415	20241007	122300	106386550	5760	5760	5760	5760	0
416	20241007	122200	106386550	5760	5760	5760	5760	0
417	20241007	122100	106386550	5760	5760	5760	5760	0
418	20241007	122000	106386550	5760	5760	5760	5760	60
419	20241007	121900	106040950	5760	5760	5760	5760	0
420	20241007	121800	106040950	5760	5760	5760	5760	0
421	20241007	121700	106040950	5760	5760	5760	5760	0
422	20241007	121600	106040950	5760	5760	5760	5760	0
423	20241007	121500	106040950	5760	5760	5760	5760	0
424	20241007	121400	106040950	5760	5760	5760	5760	0
425	20241007	121300	106040950	5760	5760	5760	5760	0
426	20241007	121200	106040950	5760	5760	5760	5760	0
427	20241007	121100	106040950	5760	5760	5760	5760	0
428	20241007	121000	106040950	5760	5760	5760	5760	0
429	20241007	120900	106040950	5760	5760	5760	5760	0
430	20241007	120800	106040950	5760	5760	5760	5760	62
431	20241007	120700	105683830	5760	5760	5760	5760	0
432	20241007	120600	105683830	5760	5760	5760	5760	0
433	20241007	120500	105683830	5760	5760	5760	5760	0
434	20241007	120400	105683830	5760	5760	5760	5760	0
435	20241007	120300	105683830	5760	5760	5760	5760	0
436	20241007	120200	105683830	5760	5760	5760	5760	0
437	20241007	120100	105683830	5760	5760	5760	5760	0
438	20241007	120000	105683830	5760	5760	5760	5760	0
439	20241007	115900	105683830	5760	5760	5760	5760	0
440	20241007	115800	105683830	5760	5760	5760	5760	0
441	20241007	115700	105683830	5760	5760	5760	5760	0
442	20241007	115600	105683830	5760	5760	5760	5760	0
443	20241007	115500	105683830	5760	5760	5760	5760	0
444	20241007	115400	105683830	5760	5760	5760	5760	0
445	20241007	115300	105683830	5760	5760	5760	5760	0
446	20241007	115200	105683830	5760	5760	5760	5760	0
447	20241007	115100	105683830	5760	5760	5760	5760	0
448	20241007	115000	105683830	5760	5760	5760	5760	0
449	20241007	114900	105683830	5760	5760	5760	5760	0
450	20241007	114800	105683830	5760	5760	5760	5760	0
451	20241007	114700	105683830	5760	5760	5760	5760	0
452	20241007	114600	105683830	5760	5760	5760	5760	0
453	20241007	114500	105683830	5760	5760	5760	5760	0
454	20241007	114400	105683830	5760	5760	5760	5760	0
455	20241007	114300	105683830	5760	5760	5760	5760	0
456	20241007	114200	105683830	5760	5760	5760	5760	0
457	20241007	114100	105683830	5760	5760	5760	5760	919
458	20241007	114000	100390390	5770	5770	5770	5770	12
459	20241007	113900	100321150	5760	5760	5760	5760	0
460	20241007	113800	100321150	5760	5760	5760	5760	0
461	20241007	113700	100321150	5760	5760	5760	5760	0
462	20241007	113600	100321150	5760	5760	5760	5760	0
463	20241007	113500	100321150	5760	5760	5760	5760	0
464	20241007	113400	100321150	5760	5760	5760	5760	0
465	20241007	113300	100321150	5760	5760	5760	5760	0
466	20241007	113200	100321150	5760	5760	5760	5760	0
467	20241007	113100	100321150	5760	5760	5760	5760	0
468	20241007	113000	100321150	5760	5760	5760	5760	0
469	20241007	112900	100321150	5760	5760	5760	5760	0
470	20241007	112800	100321150	5760	5760	5760	5760	0
471	20241007	112700	100321150	5760	5760	5760	5760	0
472	20241007	112600	100321150	5760	5760	5760	5760	0
473	20241007	112500	100321150	5760	5770	5770	5760	329
474	20241007	112400	98423110	5770	5770	5770	5770	0
475	20241007	112300	98423110	5770	5770	5770	5770	0
476	20241007	112200	98423110	5770	5770	5770	5770	0
477	20241007	112100	98423110	5770	5770	5770	5770	100
478	20241007	112000	97846110	5760	5760	5760	5760	0
479	20241007	111900	97846110	5760	5760	5760	5760	2
480	20241007	111800	97834590	5770	5770	5770	5770	0
481	20241007	111700	97834590	5770	5770	5770	5770	100
482	20241007	111600	97257590	5780	5780	5780	5780	1
483	20241007	111500	97251810	5780	5780	5780	5780	0
484	20241007	111400	97251810	5780	5780	5780	5780	0
485	20241007	111300	97251810	5780	5780	5780	5780	0
486	20241007	111200	97251810	5780	5780	5780	5780	2
487	20241007	111100	97240250	5780	5760	5780	5760	301
488	20241007	111000	95506470	5770	5770	5770	5770	128
489	20241007	110900	94767910	5760	5760	5760	5760	0
490	20241007	110800	94767910	5760	5760	5760	5760	0
491	20241007	110700	94767910	5760	5760	5760	5760	208
492	20241007	110600	93569830	5760	5760	5760	5760	0
493	20241007	110500	93569830	5760	5760	5760	5760	0
494	20241007	110400	93569830	5760	5760	5760	5760	0
495	20241007	110300	93569830	5760	5760	5760	5760	100
496	20241007	110200	92993830	5770	5770	5770	5770	7
497	20241007	110100	92953440	5770	5770	5770	5770	0
498	20241007	110000	92953440	5770	5770	5770	5770	0
499	20241007	105900	92953440	5770	5770	5770	5770	120
500	20241007	105800	92261040	5770	5770	5770	5770	0
501	20241007	105700	92261040	5770	5770	5770	5770	0
502	20241007	105600	92261040	5770	5770	5770	5770	0
503	20241007	105500	92261040	5770	5770	5770	5770	0
504	20241007	105400	92261040	5770	5770	5770	5770	50
505	20241007	105300	91972540	5770	5770	5770	5770	0
506	20241007	105200	91972540	5770	5770	5770	5770	0
507	20241007	105100	91972540	5770	5770	5770	5770	170
508	20241007	105000	90991640	5770	5770	5770	5770	1
509	20241007	104900	90985870	5770	5770	5770	5770	791
510	20241007	104800	86421800	5770	5770	5770	5770	0
511	20241007	104700	86421800	5770	5770	5770	5770	140
512	20241007	104600	85614000	5770	5770	5770	5770	333
513	20241007	104500	83692590	5770	5770	5770	5770	1
514	20241007	104400	83686820	5770	5780	5780	5770	300
515	20241007	104300	81953820	5780	5780	5780	5780	200
516	20241007	104200	80797820	5780	5780	5780	5780	0
517	20241007	104100	80797820	5780	5780	5780	5780	0
518	20241007	104000	80797820	5780	5780	5780	5780	0
519	20241007	103900	80797820	5780	5780	5780	5780	0
520	20241007	103800	80797820	5780	5780	5780	5780	10
521	20241007	103700	80740020	5780	5770	5780	5770	60
522	20241007	103600	80393810	5770	5770	5770	5770	0
523	20241007	103500	80393810	5770	5770	5770	5770	0
524	20241007	103400	80393810	5770	5770	5770	5770	3
525	20241007	103300	80376500	5770	5770	5770	5770	122
526	20241007	103200	79672560	5770	5770	5770	5770	0
527	20241007	103100	79672560	5770	5770	5770	5770	1
528	20241007	103000	79666790	5770	5770	5770	5770	1
529	20241007	102900	79661020	5770	5770	5770	5770	50
530	20241007	102800	79372520	5770	5770	5770	5770	166
531	20241007	102700	78414700	5770	5770	5770	5770	30
532	20241007	102600	78241600	5770	5770	5770	5770	21
533	20241007	102500	78120430	5760	5760	5760	5760	0
534	20241007	102400	78120430	5760	5750	5760	5750	62
535	20241007	102300	77763710	5770	5770	5770	5770	0
536	20241007	102200	77763710	5770	5770	5770	5770	0
537	20241007	102100	77763710	5770	5770	5770	5770	0
538	20241007	102000	77763710	5770	5770	5770	5770	0
539	20241007	101900	77763710	5770	5770	5770	5770	0
540	20241007	101800	77763710	5770	5770	5770	5770	0
541	20241007	101700	77763710	5770	5770	5770	5770	0
542	20241007	101600	77763710	5770	5770	5770	5770	0
543	20241007	101500	77763710	5770	5770	5770	5770	1
544	20241007	101400	77757940	5770	5750	5770	5750	181
545	20241007	101300	76717170	5770	5770	5770	5770	0
546	20241007	101200	76717170	5770	5770	5770	5770	0
547	20241007	101100	76717170	5770	5770	5770	5770	50
548	20241007	101000	76428670	5770	5770	5770	5770	0
549	20241007	100900	76428670	5770	5770	5770	5770	0
550	20241007	100800	76428670	5770	5770	5770	5770	10
551	20241007	100700	76370970	5750	5750	5750	5750	0
552	20241007	100600	76370970	5750	5750	5750	5750	0
553	20241007	100500	76370970	5750	5750	5750	5750	0
554	20241007	100400	76370970	5750	5770	5770	5750	110
555	20241007	100300	75736290	5760	5770	5770	5760	3001
556	20241007	100200	58450520	5760	5740	5770	5740	1297
557	20241007	100100	50993940	5750	5740	5750	5740	152
558	20241007	100000	50121450	5740	5740	5740	5740	407
559	20241007	095900	47785270	5740	5740	5740	5740	0
560	20241007	095800	47785270	5740	5740	5740	5740	0
561	20241007	095700	47785270	5740	5740	5740	5740	0
562	20241007	095600	47785270	5740	5740	5740	5740	230
563	20241007	095500	46465070	5730	5730	5730	5730	64
564	20241007	095400	46098350	5730	5730	5730	5730	0
565	20241007	095300	46098350	5730	5730	5730	5730	171
566	20241007	095200	45118520	5710	5710	5710	5710	0
567	20241007	095100	45118520	5710	5710	5710	5710	0
568	20241007	095000	45118520	5710	5710	5710	5710	98
569	20241007	094900	44558940	5730	5730	5730	5730	0
570	20241007	094800	44558940	5730	5740	5740	5710	2313
571	20241007	094700	31314440	5730	5730	5730	5730	42
572	20241007	094600	31073780	5740	5740	5740	5740	14
573	20241007	094500	30993420	5740	5740	5740	5740	52
574	20241007	094400	30694940	5740	5730	5740	5730	115
575	20241007	094300	30034990	5730	5730	5730	5730	5
576	20241007	094200	30006340	5730	5730	5730	5730	80
577	20241007	094100	29547940	5740	5740	5740	5740	101
578	20241007	094000	28968200	5740	5740	5740	5740	0
579	20241007	093900	28968200	5740	5740	5740	5740	1
580	20241007	093800	28962460	5730	5730	5730	5730	8
581	20241007	093700	28916620	5740	5740	5740	5740	101
582	20241007	093600	28336880	5740	5740	5740	5740	0
583	20241007	093500	28336880	5740	5730	5740	5730	2
584	20241007	093400	28325410	5730	5730	5730	5730	100
585	20241007	093300	27752410	5730	5730	5730	5730	0
586	20241007	093200	27752410	5730	5730	5730	5730	534
587	20241007	093100	24692590	5730	5730	5730	5730	11
588	20241007	093000	24629560	5730	5730	5730	5730	21
589	20241007	092900	24509230	5730	5730	5730	5730	15
590	20241007	092800	24423280	5730	5730	5730	5730	20
591	20241007	092700	24308680	5730	5730	5730	5730	0
592	20241007	092600	24308680	5730	5730	5730	5730	0
593	20241007	092500	24308680	5730	5730	5730	5730	11
594	20241007	092400	24245650	5730	5730	5730	5730	40
595	20241007	092300	24016450	5720	5720	5720	5720	0
596	20241007	092200	24016450	5720	5730	5730	5720	62
597	20241007	092100	23661790	5730	5730	5730	5730	1
598	20241007	092000	23656060	5730	5730	5730	5730	25
599	20241007	091900	23512810	5730	5730	5730	5730	2
600	20241007	091800	23501350	5720	5720	5720	5720	0
601	20241007	091700	23501350	5720	5720	5720	5720	20
602	20241007	091600	23386950	5720	5720	5720	5720	0
603	20241007	091500	23386950	5720	5720	5720	5720	37
604	20241007	091400	23175310	5720	5720	5720	5720	5
605	20241007	091300	23146710	5720	5720	5720	5720	0
606	20241007	091200	23146710	5720	5730	5730	5720	105
607	20241007	091100	22546060	5730	5730	5730	5730	120
608	20241007	091000	21858460	5740	5690	5740	5690	352
609	20241007	090900	19854210	5690	5690	5690	5690	40
610	20241007	090800	19626610	5770	5770	5770	5770	11
611	20241007	090700	19563140	5680	5680	5680	5680	30
612	20241007	090600	19392740	5660	5670	5670	5660	415
613	20241007	090500	17040710	5680	5690	5690	5680	65
614	20241007	090400	16671380	5680	5730	5730	5680	1718
615	20241007	090300	6852910	5740	5740	5740	5740	109
616	20241007	090200	6227250	5750	5750	5750	5750	36
617	20241007	090100	6020250	5750	5750	5750	5750	3
618	20241007	090000	6003000	5750	5750	5750	5750	1044