KissMeData/030610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191800	130094570	5480	5480	5480	5480	372
3	20241007	191700	130094570	5480	5480	5480	5480	0
4	20241007	191600	130094570	5480	5480	5480	5480	0
5	20241007	191500	130094570	5480	5480	5480	5480	0
6	20241007	191400	130094570	5480	5480	5480	5480	0
7	20241007	191300	130094570	5480	5480	5480	5480	0
8	20241007	191200	130094570	5480	5480	5480	5480	0
9	20241007	191100	130094570	5480	5480	5480	5480	0
10	20241007	191000	130094570	5480	5480	5480	5480	0
11	20241007	190900	130094570	5480	5480	5480	5480	0
12	20241007	190800	130094570	5480	5480	5480	5480	0
13	20241007	190700	130094570	5480	5480	5480	5480	0
14	20241007	190600	130094570	5480	5480	5480	5480	0
15	20241007	190500	130094570	5480	5480	5480	5480	0
16	20241007	190400	130094570	5480	5480	5480	5480	0
17	20241007	190300	130094570	5480	5480	5480	5480	0
18	20241007	190200	130094570	5480	5480	5480	5480	0
19	20241007	190100	130094570	5480	5480	5480	5480	0
20	20241007	190000	130094570	5480	5480	5480	5480	0
21	20241007	185900	130094570	5480	5480	5480	5480	0
22	20241007	185800	130094570	5480	5480	5480	5480	0
23	20241007	185700	130094570	5480	5480	5480	5480	0
24	20241007	185600	130094570	5480	5480	5480	5480	0
25	20241007	185500	130094570	5480	5480	5480	5480	0
26	20241007	185400	130094570	5480	5480	5480	5480	0
27	20241007	185300	130094570	5480	5480	5480	5480	0
28	20241007	185200	130094570	5480	5480	5480	5480	0
29	20241007	185100	130094570	5480	5480	5480	5480	0
30	20241007	185000	130094570	5480	5480	5480	5480	0
31	20241007	184900	130094570	5480	5480	5480	5480	0
32	20241007	184800	130094570	5480	5480	5480	5480	372
33	20241007	184700	130094570	5480	5480	5480	5480	0
34	20241007	184600	130094570	5480	5480	5480	5480	0
35	20241007	184500	130094570	5480	5480	5480	5480	0
36	20241007	184400	130094570	5480	5480	5480	5480	0
37	20241007	184300	130094570	5480	5480	5480	5480	0
38	20241007	184200	130094570	5480	5480	5480	5480	0
39	20241007	184100	130094570	5480	5480	5480	5480	0
40	20241007	184000	130094570	5480	5480	5480	5480	0
41	20241007	183900	130094570	5480	5480	5480	5480	0
42	20241007	183800	130094570	5480	5480	5480	5480	0
43	20241007	183700	130094570	5480	5480	5480	5480	0
44	20241007	183600	130094570	5480	5480	5480	5480	0
45	20241007	183500	130094570	5480	5480	5480	5480	0
46	20241007	183400	130094570	5480	5480	5480	5480	0
47	20241007	183300	130094570	5480	5480	5480	5480	0
48	20241007	183200	130094570	5480	5480	5480	5480	0
49	20241007	183100	130094570	5480	5480	5480	5480	0
50	20241007	183000	130094570	5480	5480	5480	5480	0
51	20241007	182900	130094570	5480	5480	5480	5480	0
52	20241007	182800	130094570	5480	5480	5480	5480	0
53	20241007	182700	130094570	5480	5480	5480	5480	0
54	20241007	182600	130094570	5480	5480	5480	5480	0
55	20241007	182500	130094570	5480	5480	5480	5480	0
56	20241007	182400	130094570	5480	5480	5480	5480	0
57	20241007	182300	130094570	5480	5480	5480	5480	0
58	20241007	182200	130094570	5480	5480	5480	5480	0
59	20241007	182100	130094570	5480	5480	5480	5480	0
60	20241007	182000	130094570	5480	5480	5480	5480	0
61	20241007	181900	130094570	5480	5480	5480	5480	0
62	20241007	181800	130094570	5480	5480	5480	5480	372
63	20241007	181700	130094570	5480	5480	5480	5480	0
64	20241007	181600	130094570	5480	5480	5480	5480	0
65	20241007	181500	130094570	5480	5480	5480	5480	0
66	20241007	181400	130094570	5480	5480	5480	5480	0
67	20241007	181300	130094570	5480	5480	5480	5480	0
68	20241007	181200	130094570	5480	5480	5480	5480	0
69	20241007	181100	130094570	5480	5480	5480	5480	0
70	20241007	181000	130094570	5480	5480	5480	5480	0
71	20241007	180900	130094570	5480	5480	5480	5480	0
72	20241007	180800	130094570	5480	5480	5480	5480	0
73	20241007	180700	130094570	5480	5480	5480	5480	0
74	20241007	180600	130094570	5480	5480	5480	5480	0
75	20241007	180500	130094570	5480	5480	5480	5480	0
76	20241007	180400	130094570	5480	5480	5480	5480	0
77	20241007	180300	130094570	5480	5480	5480	5480	0
78	20241007	180200	130094570	5480	5480	5480	5480	0
79	20241007	180100	130094570	5480	5480	5480	5480	0
80	20241007	180000	130094570	5480	5480	5480	5480	0
81	20241007	175900	130094570	5480	5480	5480	5480	0
82	20241007	175800	130094570	5480	5480	5480	5480	0
83	20241007	175700	130094570	5480	5480	5480	5480	0
84	20241007	175600	130094570	5480	5480	5480	5480	0
85	20241007	175500	130094570	5480	5480	5480	5480	0
86	20241007	175400	130094570	5480	5480	5480	5480	0
87	20241007	175300	130094570	5480	5480	5480	5480	0
88	20241007	175200	130094570	5480	5480	5480	5480	0
89	20241007	175100	130094570	5480	5480	5480	5480	0
90	20241007	175000	130094570	5480	5480	5480	5480	0
91	20241007	174900	130094570	5480	5480	5480	5480	0
92	20241007	174800	130094570	5480	5480	5480	5480	372
93	20241007	174700	130094570	5480	5480	5480	5480	0
94	20241007	174600	130094570	5480	5480	5480	5480	0
95	20241007	174500	130094570	5480	5480	5480	5480	0
96	20241007	174400	130094570	5480	5480	5480	5480	0
97	20241007	174300	130094570	5480	5480	5480	5480	0
98	20241007	174200	130094570	5480	5480	5480	5480	0
99	20241007	174100	130094570	5480	5480	5480	5480	0
100	20241007	174000	130094570	5480	5480	5480	5480	0
101	20241007	173900	130094570	5480	5480	5480	5480	0
102	20241007	173800	130094570	5480	5480	5480	5480	0
103	20241007	173700	130094570	5480	5480	5480	5480	0
104	20241007	173600	130094570	5480	5480	5480	5480	0
105	20241007	173500	130094570	5480	5480	5480	5480	0
106	20241007	173400	130094570	5480	5480	5480	5480	0
107	20241007	173300	130094570	5480	5480	5480	5480	0
108	20241007	173200	130094570	5480	5480	5480	5480	0
109	20241007	173100	130094570	5480	5480	5480	5480	0
110	20241007	173000	130094570	5480	5480	5480	5480	0
111	20241007	172900	130094570	5480	5480	5480	5480	0
112	20241007	172800	130094570	5480	5480	5480	5480	0
113	20241007	172700	130094570	5480	5480	5480	5480	0
114	20241007	172600	130094570	5480	5480	5480	5480	0
115	20241007	172500	130094570	5480	5480	5480	5480	0
116	20241007	172400	130094570	5480	5480	5480	5480	0
117	20241007	172300	130094570	5480	5480	5480	5480	0
118	20241007	172200	130094570	5480	5480	5480	5480	0
119	20241007	172100	130094570	5480	5480	5480	5480	0
120	20241007	172000	130094570	5480	5480	5480	5480	0
121	20241007	171900	130094570	5480	5480	5480	5480	0
122	20241007	171800	130094570	5480	5480	5480	5480	372
123	20241007	171700	130094570	5480	5480	5480	5480	0
124	20241007	171600	130094570	5480	5480	5480	5480	0
125	20241007	171500	130094570	5480	5480	5480	5480	0
126	20241007	171400	130094570	5480	5480	5480	5480	0
127	20241007	171300	130094570	5480	5480	5480	5480	0
128	20241007	171200	130094570	5480	5480	5480	5480	0
129	20241007	171100	130094570	5480	5480	5480	5480	0
130	20241007	171000	130094570	5480	5480	5480	5480	0
131	20241007	170900	130094570	5480	5480	5480	5480	0
132	20241007	170800	130094570	5480	5480	5480	5480	0
133	20241007	170700	130094570	5480	5480	5480	5480	0
134	20241007	170600	130094570	5480	5480	5480	5480	0
135	20241007	170500	130094570	5480	5480	5480	5480	0
136	20241007	170400	130094570	5480	5480	5480	5480	0
137	20241007	170300	130094570	5480	5480	5480	5480	0
138	20241007	170200	130094570	5480	5480	5480	5480	0
139	20241007	170100	130094570	5480	5480	5480	5480	0
140	20241007	170000	130094570	5480	5480	5480	5480	0
141	20241007	165900	130094570	5480	5480	5480	5480	0
142	20241007	165800	130094570	5480	5480	5480	5480	0
143	20241007	165700	130094570	5480	5480	5480	5480	0
144	20241007	165600	130094570	5480	5480	5480	5480	0
145	20241007	165500	130094570	5480	5480	5480	5480	0
146	20241007	165400	130094570	5480	5480	5480	5480	0
147	20241007	165300	130094570	5480	5480	5480	5480	0
148	20241007	165200	130094570	5480	5480	5480	5480	0
149	20241007	165100	130094570	5480	5480	5480	5480	0
150	20241007	165000	130094570	5480	5480	5480	5480	0
151	20241007	164900	130094570	5480	5480	5480	5480	0
152	20241007	164800	130094570	5480	5480	5480	5480	372
153	20241007	164700	130094570	5480	5480	5480	5480	0
154	20241007	164600	130094570	5480	5480	5480	5480	0
155	20241007	164500	130094570	5480	5480	5480	5480	0
156	20241007	164400	130094570	5480	5480	5480	5480	0
157	20241007	164300	130094570	5480	5480	5480	5480	0
158	20241007	164200	130094570	5480	5480	5480	5480	0
159	20241007	164100	130094570	5480	5480	5480	5480	0
160	20241007	164000	130094570	5480	5480	5480	5480	0
161	20241007	163900	130094570	5480	5480	5480	5480	0
162	20241007	163800	130094570	5480	5480	5480	5480	0
163	20241007	163700	130094570	5480	5480	5480	5480	0
164	20241007	163600	130094570	5480	5480	5480	5480	0
165	20241007	163500	130094570	5480	5480	5480	5480	0
166	20241007	163400	130094570	5480	5480	5480	5480	0
167	20241007	163300	130094570	5480	5480	5480	5480	0
168	20241007	163200	130094570	5480	5480	5480	5480	0
169	20241007	163100	130094570	5480	5480	5480	5480	0
170	20241007	163000	130094570	5480	5480	5480	5480	0
171	20241007	162900	130094570	5480	5480	5480	5480	0
172	20241007	162800	130094570	5480	5480	5480	5480	0
173	20241007	162700	130094570	5480	5480	5480	5480	0
174	20241007	162600	130094570	5480	5480	5480	5480	0
175	20241007	162500	130094570	5480	5480	5480	5480	0
176	20241007	162400	130094570	5480	5480	5480	5480	0
177	20241007	162300	130094570	5480	5480	5480	5480	0
178	20241007	162200	130094570	5480	5480	5480	5480	0
179	20241007	162100	130094570	5480	5480	5480	5480	0
180	20241007	162000	130094570	5480	5480	5480	5480	0
181	20241007	161900	130094570	5480	5480	5480	5480	0
182	20241007	161800	130094570	5480	5480	5480	5480	372
183	20241007	161700	130094570	5480	5480	5480	5480	0
184	20241007	161600	130094570	5480	5480	5480	5480	0
185	20241007	161500	130094570	5480	5480	5480	5480	0
186	20241007	161400	130094570	5480	5480	5480	5480	0
187	20241007	161300	130094570	5480	5480	5480	5480	0
188	20241007	161200	130094570	5480	5480	5480	5480	0
189	20241007	161100	130094570	5480	5480	5480	5480	0
190	20241007	161000	130094570	5480	5480	5480	5480	0
191	20241007	160900	130094570	5480	5480	5480	5480	0
192	20241007	160800	130094570	5480	5480	5480	5480	0
193	20241007	160700	130094570	5480	5480	5480	5480	0
194	20241007	160600	130094570	5480	5480	5480	5480	0
195	20241007	160500	130094570	5480	5480	5480	5480	0
196	20241007	160400	130094570	5480	5480	5480	5480	0
197	20241007	160300	130094570	5480	5480	5480	5480	0
198	20241007	160200	130094570	5480	5480	5480	5480	0
199	20241007	160100	130094570	5480	5480	5480	5480	0
200	20241007	160000	130094570	5480	5480	5480	5480	0
201	20241007	155900	130094570	5480	5480	5480	5480	0
202	20241007	155800	130094570	5480	5480	5480	5480	0
203	20241007	155700	130094570	5480	5480	5480	5480	0
204	20241007	155600	130094570	5480	5480	5480	5480	0
205	20241007	155500	130094570	5480	5480	5480	5480	0
206	20241007	155400	130094570	5480	5480	5480	5480	0
207	20241007	155300	130094570	5480	5480	5480	5480	0
208	20241007	155200	130094570	5480	5480	5480	5480	0
209	20241007	155100	130094570	5480	5480	5480	5480	0
210	20241007	155000	130094570	5480	5480	5480	5480	0
211	20241007	154900	130094570	5480	5480	5480	5480	0
212	20241007	154800	130094570	5480	5480	5480	5480	372
213	20241007	154700	130094570	5480	5480	5480	5480	0
214	20241007	154600	130094570	5480	5480	5480	5480	0
215	20241007	154500	130094570	5480	5480	5480	5480	0
216	20241007	154400	130094570	5480	5480	5480	5480	0
217	20241007	154300	130094570	5480	5480	5480	5480	0
218	20241007	154200	130094570	5480	5480	5480	5480	0
219	20241007	154100	130094570	5480	5480	5480	5480	0
220	20241007	154000	130094570	5480	5480	5480	5480	0
221	20241007	153900	130094570	5480	5480	5480	5480	0
222	20241007	153800	130094570	5480	5480	5480	5480	0
223	20241007	153700	130094570	5480	5480	5480	5480	0
224	20241007	153600	130094570	5480	5480	5480	5480	0
225	20241007	153500	130094570	5480	5480	5480	5480	0
226	20241007	153400	130094570	5480	5480	5480	5480	0
227	20241007	153300	130094570	5480	5480	5480	5480	0
228	20241007	153200	130094570	5480	5480	5480	5480	0
229	20241007	153100	130094570	5480	5480	5480	5480	0
230	20241007	153000	130094570	5480	5480	5480	5480	372
231	20241007	152900	128056010	5470	5470	5470	5470	0
232	20241007	152800	128056010	5470	5470	5470	5470	0
233	20241007	152700	128056010	5470	5470	5470	5470	0
234	20241007	152600	128056010	5470	5470	5470	5470	0
235	20241007	152500	128056010	5470	5470	5470	5470	0
236	20241007	152400	128056010	5470	5470	5470	5470	0
237	20241007	152300	128056010	5470	5470	5470	5470	0
238	20241007	152200	128056010	5470	5470	5470	5470	0
239	20241007	152100	128056010	5470	5470	5470	5470	0
240	20241007	152000	128056010	5470	5470	5470	5470	0
241	20241007	151900	128056010	5470	5470	5470	5470	100
242	20241007	151800	127509010	5480	5480	5480	5480	0
243	20241007	151700	127509010	5480	5480	5480	5480	0
244	20241007	151600	127509010	5480	5480	5480	5480	0
245	20241007	151500	127509010	5480	5480	5480	5480	119
246	20241007	151400	126856890	5480	5480	5480	5480	0
247	20241007	151300	126856890	5480	5480	5480	5480	0
248	20241007	151200	126856890	5480	5480	5480	5480	0
249	20241007	151100	126856890	5480	5480	5480	5480	0
250	20241007	151000	126856890	5480	5480	5480	5480	1
251	20241007	150900	126851410	5470	5470	5470	5470	0
252	20241007	150800	126851410	5470	5470	5470	5470	0
253	20241007	150700	126851410	5470	5470	5470	5470	0
254	20241007	150600	126851410	5470	5470	5470	5470	0
255	20241007	150500	126851410	5470	5470	5470	5470	0
256	20241007	150400	126851410	5470	5470	5470	5470	0
257	20241007	150300	126851410	5470	5470	5470	5470	20
258	20241007	150200	126742010	5470	5470	5470	5470	0
259	20241007	150100	126742010	5470	5470	5470	5470	113
260	20241007	150000	126123900	5470	5470	5470	5470	2
261	20241007	145900	126112960	5470	5470	5470	5470	0
262	20241007	145800	126112960	5470	5470	5470	5470	2
263	20241007	145700	126102020	5480	5480	5480	5480	0
264	20241007	145600	126102020	5480	5480	5480	5480	0
265	20241007	145500	126102020	5480	5480	5480	5480	0
266	20241007	145400	126102020	5480	5480	5480	5480	0
267	20241007	145300	126102020	5480	5480	5480	5480	1
268	20241007	145200	126096540	5470	5470	5470	5470	434
269	20241007	145100	123722560	5470	5470	5470	5470	0
270	20241007	145000	123722560	5470	5470	5470	5470	0
271	20241007	144900	123722560	5470	5470	5470	5470	1
272	20241007	144800	123717090	5470	5470	5470	5470	1
273	20241007	144700	123711620	5470	5470	5470	5470	1
274	20241007	144600	123706150	5480	5480	5480	5480	0
275	20241007	144500	123706150	5480	5480	5480	5480	1
276	20241007	144400	123700670	5470	5470	5470	5470	0
277	20241007	144300	123700670	5470	5470	5470	5470	330
278	20241007	144200	121895570	5470	5470	5470	5470	1
279	20241007	144100	121890100	5470	5470	5470	5470	0
280	20241007	144000	121890100	5470	5470	5470	5470	0
281	20241007	143900	121890100	5470	5470	5470	5470	0
282	20241007	143800	121890100	5470	5470	5470	5470	0
283	20241007	143700	121890100	5470	5470	5470	5470	1
284	20241007	143600	121884630	5470	5490	5490	5470	94
285	20241007	143500	121368590	5480	5480	5480	5480	1
286	20241007	143400	121363110	5480	5470	5480	5470	352
287	20241007	143300	119437650	5470	5470	5470	5470	0
288	20241007	143200	119437650	5470	5470	5470	5470	1
289	20241007	143100	119432180	5470	5470	5470	5470	0
290	20241007	143000	119432180	5470	5470	5470	5470	0
291	20241007	142900	119432180	5470	5470	5470	5470	0
292	20241007	142800	119432180	5470	5470	5470	5470	0
293	20241007	142700	119432180	5470	5470	5470	5470	0
294	20241007	142600	119432180	5470	5470	5470	5470	1
295	20241007	142500	119426710	5470	5470	5470	5470	1
296	20241007	142400	119421240	5470	5470	5470	5470	0
297	20241007	142300	119421240	5470	5470	5470	5470	1
298	20241007	142200	119415770	5470	5470	5470	5470	1
299	20241007	142100	119410300	5470	5470	5470	5470	13
300	20241007	142000	119339190	5470	5470	5470	5470	0
301	20241007	141900	119339190	5470	5470	5470	5470	0
302	20241007	141800	119339190	5470	5470	5470	5470	0
303	20241007	141700	119339190	5470	5470	5470	5470	0
304	20241007	141600	119339190	5470	5470	5470	5470	104
305	20241007	141500	118770310	5470	5470	5470	5470	0
306	20241007	141400	118770310	5470	5470	5470	5470	2
307	20241007	141300	118759370	5470	5470	5470	5470	0
308	20241007	141200	118759370	5470	5470	5470	5470	2
309	20241007	141100	118748430	5470	5470	5470	5470	0
310	20241007	141000	118748430	5470	5470	5470	5470	0
311	20241007	140900	118748430	5470	5470	5470	5470	0
312	20241007	140800	118748430	5470	5470	5470	5470	50
313	20241007	140700	118474930	5470	5470	5470	5470	0
314	20241007	140600	118474930	5470	5470	5470	5470	0
315	20241007	140500	118474930	5470	5470	5470	5470	0
316	20241007	140400	118474930	5470	5470	5470	5470	1
317	20241007	140300	118469460	5470	5470	5470	5470	0
318	20241007	140200	118469460	5470	5470	5470	5470	2
319	20241007	140100	118458520	5480	5480	5480	5480	0
320	20241007	140000	118458520	5480	5480	5480	5480	345
321	20241007	135900	116567920	5470	5470	5470	5470	0
322	20241007	135800	116567920	5470	5470	5470	5470	0
323	20241007	135700	116567920	5470	5470	5470	5470	1
324	20241007	135600	116562450	5470	5470	5470	5470	0
325	20241007	135500	116562450	5470	5470	5470	5470	0
326	20241007	135400	116562450	5470	5470	5470	5470	0
327	20241007	135300	116562450	5470	5470	5470	5470	0
328	20241007	135200	116562450	5470	5470	5470	5470	0
329	20241007	135100	116562450	5470	5460	5470	5460	132
330	20241007	135000	115840430	5460	5460	5460	5460	0
331	20241007	134900	115840430	5460	5460	5460	5460	1
332	20241007	134800	115834970	5460	5460	5460	5460	1
333	20241007	134700	115829510	5470	5470	5470	5470	0
334	20241007	134600	115829510	5470	5470	5470	5470	0
335	20241007	134500	115829510	5470	5470	5470	5470	0
336	20241007	134400	115829510	5470	5470	5470	5470	0
337	20241007	134300	115829510	5470	5470	5470	5470	0
338	20241007	134200	115829510	5470	5470	5470	5470	3
339	20241007	134100	115813100	5460	5460	5460	5460	1
340	20241007	134000	115807640	5460	5460	5460	5460	3
341	20241007	133900	115791260	5460	5460	5460	5460	0
342	20241007	133800	115791260	5460	5460	5460	5460	1
343	20241007	133700	115785800	5460	5460	5460	5460	1
344	20241007	133600	115780340	5480	5480	5480	5480	0
345	20241007	133500	115780340	5480	5480	5480	5480	0
346	20241007	133400	115780340	5480	5480	5480	5480	0
347	20241007	133300	115780340	5480	5470	5480	5470	200
348	20241007	133200	114684750	5460	5460	5460	5460	0
349	20241007	133100	114684750	5460	5460	5460	5460	45
350	20241007	133000	114439050	5460	5460	5460	5460	0
351	20241007	132900	114439050	5460	5460	5460	5460	41
352	20241007	132800	114215190	5460	5460	5460	5460	1
353	20241007	132700	114209730	5460	5460	5460	5460	2
354	20241007	132600	114198810	5470	5470	5470	5470	0
355	20241007	132500	114198810	5470	5470	5470	5470	0
356	20241007	132400	114198810	5470	5470	5470	5470	0
357	20241007	132300	114198810	5470	5470	5470	5470	20
358	20241007	132200	114089410	5460	5460	5460	5460	0
359	20241007	132100	114089410	5460	5460	5460	5460	0
360	20241007	132000	114089410	5460	5460	5460	5460	0
361	20241007	131900	114089410	5460	5460	5460	5460	1
362	20241007	131800	114083950	5460	5460	5460	5460	0
363	20241007	131700	114083950	5460	5460	5460	5460	1
364	20241007	131600	114078490	5460	5460	5460	5460	1
365	20241007	131500	114073030	5460	5460	5460	5460	10
366	20241007	131400	114018430	5460	5460	5460	5460	0
367	20241007	131300	114018430	5460	5460	5460	5460	0
368	20241007	131200	114018430	5460	5460	5460	5460	1
369	20241007	131100	114012970	5460	5460	5460	5460	0
370	20241007	131000	114012970	5460	5460	5460	5460	0
371	20241007	130900	114012970	5460	5460	5460	5460	0
372	20241007	130800	114012970	5460	5460	5460	5460	1
373	20241007	130700	114007510	5460	5460	5460	5460	0
374	20241007	130600	114007510	5460	5460	5460	5460	1
375	20241007	130500	114002050	5460	5460	5460	5460	1
376	20241007	130400	113996590	5460	5460	5460	5460	1
377	20241007	130300	113991130	5460	5460	5460	5460	0
378	20241007	130200	113991130	5460	5460	5460	5460	1
379	20241007	130100	113985670	5460	5460	5460	5460	111
380	20241007	130000	113379610	5460	5460	5460	5460	0
381	20241007	125900	113379610	5460	5460	5460	5460	0
382	20241007	125800	113379610	5460	5460	5460	5460	0
383	20241007	125700	113379610	5460	5460	5460	5460	0
384	20241007	125600	113379610	5460	5460	5460	5460	1
385	20241007	125500	113374150	5460	5460	5460	5460	0
386	20241007	125400	113374150	5460	5460	5460	5460	1
387	20241007	125300	113368690	5460	5460	5460	5460	1
388	20241007	125200	113363230	5460	5460	5460	5460	1
389	20241007	125100	113357770	5470	5470	5470	5470	0
390	20241007	125000	113357770	5470	5470	5470	5470	0
391	20241007	124900	113357770	5470	5470	5470	5470	0
392	20241007	124800	113357770	5470	5470	5470	5470	0
393	20241007	124700	113357770	5470	5470	5470	5470	332
394	20241007	124600	111541730	5470	5470	5470	5470	0
395	20241007	124500	111541730	5470	5470	5470	5470	0
396	20241007	124400	111541730	5470	5470	5470	5470	2
397	20241007	124300	111530790	5470	5470	5470	5470	0
398	20241007	124200	111530790	5470	5470	5470	5470	4
399	20241007	124100	111508910	5470	5470	5470	5470	0
400	20241007	124000	111508910	5470	5470	5470	5470	0
401	20241007	123900	111508910	5470	5470	5470	5470	100
402	20241007	123800	110961910	5470	5470	5470	5470	0
403	20241007	123700	110961910	5470	5470	5470	5470	0
404	20241007	123600	110961910	5470	5470	5470	5470	0
405	20241007	123500	110961910	5470	5470	5470	5470	2
406	20241007	123400	110950970	5470	5470	5470	5470	1
407	20241007	123300	110945500	5470	5470	5470	5470	0
408	20241007	123200	110945500	5470	5470	5470	5470	1
409	20241007	123100	110940030	5470	5470	5470	5470	1
410	20241007	123000	110934560	5470	5470	5470	5470	0
411	20241007	122900	110934560	5470	5470	5470	5470	1
412	20241007	122800	110929090	5470	5470	5470	5470	0
413	20241007	122700	110929090	5470	5470	5470	5470	0
414	20241007	122600	110929090	5470	5470	5470	5470	0
415	20241007	122500	110929090	5470	5470	5470	5470	0
416	20241007	122400	110929090	5470	5470	5470	5470	0
417	20241007	122300	110929090	5470	5470	5470	5470	0
418	20241007	122200	110929090	5470	5470	5470	5470	0
419	20241007	122100	110929090	5470	5470	5470	5470	1
420	20241007	122000	110923620	5470	5470	5470	5470	30
421	20241007	121900	110759520	5470	5470	5470	5470	1
422	20241007	121800	110754050	5470	5470	5470	5470	0
423	20241007	121700	110754050	5470	5470	5470	5470	0
424	20241007	121600	110754050	5470	5470	5470	5470	1
425	20241007	121500	110748580	5470	5470	5470	5470	0
426	20241007	121400	110748580	5470	5470	5470	5470	0
427	20241007	121300	110748580	5470	5470	5470	5470	0
428	20241007	121200	110748580	5470	5470	5470	5470	0
429	20241007	121100	110748580	5470	5470	5470	5470	1
430	20241007	121000	110743110	5470	5470	5470	5470	0
431	20241007	120900	110743110	5470	5470	5470	5470	0
432	20241007	120800	110743110	5470	5470	5470	5470	2
433	20241007	120700	110732170	5470	5470	5470	5470	37
434	20241007	120600	110529780	5470	5470	5470	5470	1
435	20241007	120500	110524310	5470	5470	5470	5470	0
436	20241007	120400	110524310	5470	5470	5470	5470	0
437	20241007	120300	110524310	5470	5470	5470	5470	0
438	20241007	120200	110524310	5470	5470	5470	5470	0
439	20241007	120100	110524310	5470	5470	5470	5470	0
440	20241007	120000	110524310	5470	5470	5470	5470	0
441	20241007	115900	110524310	5470	5470	5470	5470	1
442	20241007	115800	110518840	5470	5470	5470	5470	25
443	20241007	115700	110382090	5470	5470	5470	5470	2
444	20241007	115600	110371150	5470	5470	5470	5470	1
445	20241007	115500	110365680	5470	5470	5470	5470	0
446	20241007	115400	110365680	5470	5470	5470	5470	2
447	20241007	115300	110354740	5470	5470	5470	5470	0
448	20241007	115200	110354740	5470	5470	5470	5470	0
449	20241007	115100	110354740	5470	5470	5470	5470	0
450	20241007	115000	110354740	5470	5470	5470	5470	0
451	20241007	114900	110354740	5470	5470	5470	5470	1
452	20241007	114800	110349270	5470	5470	5470	5470	200
453	20241007	114700	109255270	5470	5470	5470	5470	0
454	20241007	114600	109255270	5470	5470	5470	5470	1
455	20241007	114500	109249800	5470	5470	5470	5470	1
456	20241007	114400	109244330	5470	5470	5470	5470	1
457	20241007	114300	109238860	5470	5470	5470	5470	0
458	20241007	114200	109238860	5470	5470	5470	5470	0
459	20241007	114100	109238860	5470	5470	5470	5470	0
460	20241007	114000	109238860	5470	5470	5470	5470	0
461	20241007	113900	109238860	5470	5470	5470	5470	0
462	20241007	113800	109238860	5470	5470	5470	5470	0
463	20241007	113700	109238860	5470	5470	5470	5470	0
464	20241007	113600	109238860	5470	5470	5470	5470	1
465	20241007	113500	109233390	5470	5470	5470	5470	0
466	20241007	113400	109233390	5470	5470	5470	5470	1
467	20241007	113300	109227920	5470	5470	5470	5470	1
468	20241007	113200	109222450	5470	5470	5470	5470	1
469	20241007	113100	109216980	5480	5480	5480	5480	199
470	20241007	113000	108126460	5500	5500	5500	5500	0
471	20241007	112900	108126460	5500	5500	5500	5500	0
472	20241007	112800	108126460	5500	5500	5500	5500	50
473	20241007	112700	107851460	5490	5490	5490	5490	75
474	20241007	112600	107439710	5490	5500	5500	5490	47
475	20241007	112500	107181640	5490	5490	5490	5490	382
476	20241007	112400	105084460	5480	5470	5480	5470	204
477	20241007	112300	103966660	5460	5460	5460	5460	0
478	20241007	112200	103966660	5460	5470	5470	5460	43
479	20241007	112100	103731470	5460	5460	5460	5460	1
480	20241007	112000	103726010	5460	5460	5460	5460	236
481	20241007	111900	102437450	5450	5440	5450	5440	16
482	20241007	111800	102350300	5440	5440	5440	5440	0
483	20241007	111700	102350300	5440	5440	5440	5440	0
484	20241007	111600	102350300	5440	5440	5440	5440	0
485	20241007	111500	102350300	5440	5440	5440	5440	0
486	20241007	111400	102350300	5440	5440	5440	5440	1
487	20241007	111300	102344860	5440	5440	5440	5440	0
488	20241007	111200	102344860	5440	5440	5440	5440	2
489	20241007	111100	102333980	5440	5440	5440	5440	1
490	20241007	111000	102328540	5450	5450	5450	5450	0
491	20241007	110900	102328540	5450	5450	5450	5450	0
492	20241007	110800	102328540	5450	5440	5450	5440	24
493	20241007	110700	102197750	5440	5440	5440	5440	0
494	20241007	110600	102197750	5440	5440	5440	5440	0
495	20241007	110500	102197750	5440	5440	5440	5440	0
496	20241007	110400	102197750	5440	5440	5440	5440	1
497	20241007	110300	102192310	5440	5440	5440	5440	0
498	20241007	110200	102192310	5440	5440	5440	5440	0
499	20241007	110100	102192310	5440	5440	5440	5440	1
500	20241007	110000	102186870	5440	5440	5440	5440	6
501	20241007	105900	102154230	5430	5430	5430	5430	1
502	20241007	105800	102148800	5430	5430	5430	5430	0
503	20241007	105700	102148800	5430	5430	5430	5430	0
504	20241007	105600	102148800	5430	5430	5430	5430	0
505	20241007	105500	102148800	5430	5430	5430	5430	0
506	20241007	105400	102148800	5430	5430	5430	5430	0
507	20241007	105300	102148800	5430	5430	5430	5430	0
508	20241007	105200	102148800	5430	5430	5430	5430	0
509	20241007	105100	102148800	5430	5430	5430	5430	2
510	20241007	105000	102137940	5440	5430	5440	5430	2
511	20241007	104900	102127070	5420	5420	5420	5420	0
512	20241007	104800	102127070	5420	5420	5420	5420	2
513	20241007	104700	102116230	5450	5450	5450	5450	0
514	20241007	104600	102116230	5450	5450	5450	5450	0
515	20241007	104500	102116230	5450	5450	5450	5450	0
516	20241007	104400	102116230	5450	5450	5450	5450	0
517	20241007	104300	102116230	5450	5450	5450	5450	0
518	20241007	104200	102116230	5450	5440	5470	5440	93
519	20241007	104100	101607870	5430	5430	5430	5430	0
520	20241007	104000	101607870	5430	5430	5430	5430	0
521	20241007	103900	101607870	5430	5430	5430	5430	0
522	20241007	103800	101607870	5430	5430	5430	5430	0
523	20241007	103700	101607870	5430	5430	5430	5430	0
524	20241007	103600	101607870	5430	5430	5430	5430	3318
525	20241007	103500	83591130	5430	5430	5430	5430	0
526	20241007	103400	83591130	5430	5430	5430	5430	1
527	20241007	103300	83585700	5430	5430	5430	5430	0
528	20241007	103200	83585700	5430	5430	5430	5430	0
529	20241007	103100	83585700	5430	5430	5430	5430	11
530	20241007	103000	83525970	5460	5430	5470	5430	926
531	20241007	102900	78468440	5410	5410	5410	5410	0
532	20241007	102800	78468440	5410	5410	5410	5410	0
533	20241007	102700	78468440	5410	5410	5410	5410	0
534	20241007	102600	78468440	5410	5440	5440	5410	103
535	20241007	102500	77911100	5450	5450	5450	5450	0
536	20241007	102400	77911100	5450	5450	5450	5450	0
537	20241007	102300	77911100	5450	5450	5450	5450	0
538	20241007	102200	77911100	5450	5430	5450	5430	4
539	20241007	102100	77889330	5440	5430	5440	5430	502
540	20241007	102000	75163460	5450	5450	5450	5450	0
541	20241007	101900	75163460	5450	5450	5450	5450	7
542	20241007	101800	75125310	5450	5450	5450	5450	0
543	20241007	101700	75125310	5450	5450	5450	5450	0
544	20241007	101600	75125310	5450	5450	5450	5450	1
545	20241007	101500	75119860	5450	5450	5450	5450	0
546	20241007	101400	75119860	5450	5450	5450	5450	0
547	20241007	101300	75119860	5450	5450	5450	5450	1
548	20241007	101200	75114410	5430	5430	5430	5430	0
549	20241007	101100	75114410	5430	5450	5450	5430	2306
550	20241007	101000	62588470	5460	5460	5460	5460	0
551	20241007	100900	62588470	5460	5460	5460	5460	0
552	20241007	100800	62588470	5460	5460	5460	5460	0
553	20241007	100700	62588470	5460	5450	5460	5450	301
554	20241007	100600	60948010	5450	5450	5450	5450	33
555	20241007	100500	60768160	5440	5440	5440	5440	0
556	20241007	100400	60768160	5440	5440	5440	5440	20
557	20241007	100300	60659360	5440	5440	5440	5440	1
558	20241007	100200	60653920	5440	5440	5440	5440	279
559	20241007	100100	59136160	5450	5450	5450	5450	20
560	20241007	100000	59027160	5450	5450	5450	5450	0
561	20241007	095900	59027160	5450	5450	5450	5450	2
562	20241007	095800	59016260	5460	5460	5460	5460	1
563	20241007	095700	59010800	5460	5470	5470	5460	5258
564	20241007	095600	30249890	5470	5470	5470	5470	0
565	20241007	095500	30249890	5470	5470	5470	5470	0
566	20241007	095400	30249890	5470	5470	5470	5470	21
567	20241007	095300	30135020	5470	5470	5470	5470	0
568	20241007	095200	30135020	5470	5470	5470	5470	4
569	20241007	095100	30113140	5470	5470	5470	5470	1164
570	20241007	095000	23746060	5470	5470	5470	5470	0
571	20241007	094900	23746060	5470	5470	5470	5470	0
572	20241007	094800	23746060	5470	5470	5470	5470	0
573	20241007	094700	23746060	5470	5470	5470	5470	20
574	20241007	094600	23636660	5470	5470	5470	5470	0
575	20241007	094500	23636660	5470	5470	5470	5470	0
576	20241007	094400	23636660	5470	5470	5470	5470	0
577	20241007	094300	23636660	5470	5470	5470	5470	10
578	20241007	094200	23581960	5470	5470	5470	5470	150
579	20241007	094100	22761460	5480	5480	5480	5480	116
580	20241007	094000	22125780	5480	5480	5480	5480	0
581	20241007	093900	22125780	5480	5480	5480	5480	5
582	20241007	093800	22098380	5480	5480	5480	5480	1
583	20241007	093700	22092900	5480	5480	5480	5480	0
584	20241007	093600	22092900	5480	5480	5480	5480	0
585	20241007	093500	22092900	5480	5480	5480	5480	0
586	20241007	093400	22092900	5480	5470	5480	5470	203
587	20241007	093300	20981190	5460	5460	5460	5460	1
588	20241007	093200	20975730	5460	5460	5460	5460	0
589	20241007	093100	20975730	5460	5470	5470	5460	138
590	20241007	093000	20222150	5460	5460	5460	5460	0
591	20241007	092900	20222150	5460	5460	5460	5460	0
592	20241007	092800	20222150	5460	5460	5460	5460	1
593	20241007	092700	20216690	5460	5460	5460	5460	0
594	20241007	092600	20216690	5460	5460	5460	5460	138
595	20241007	092500	19463210	5460	5460	5460	5460	0
596	20241007	092400	19463210	5460	5460	5460	5460	0
597	20241007	092300	19463210	5460	5460	5460	5460	0
598	20241007	092200	19463210	5460	5460	5460	5460	0
599	20241007	092100	19463210	5460	5460	5460	5460	0
600	20241007	092000	19463210	5460	5460	5460	5460	0
601	20241007	091900	19463210	5460	5460	5460	5460	0
602	20241007	091800	19463210	5460	5460	5460	5460	0
603	20241007	091700	19463210	5460	5460	5460	5460	0
604	20241007	091600	19463210	5460	5460	5460	5460	0
605	20241007	091500	19463210	5460	5460	5460	5460	0
606	20241007	091400	19463210	5460	5460	5460	5460	0
607	20241007	091300	19463210	5460	5460	5460	5460	2
608	20241007	091200	19452290	5460	5460	5460	5460	0
609	20241007	091100	19452290	5460	5460	5460	5460	155
610	20241007	091000	18605990	5460	5460	5460	5460	1000
611	20241007	090900	13145990	5430	5430	5430	5430	0
612	20241007	090800	13145990	5430	5430	5430	5430	169
613	20241007	090700	12228320	5430	5430	5430	5430	2037
614	20241007	090600	1167410	5430	5420	5430	5420	16
615	20241007	090500	1080680	5420	5420	5420	5420	0
616	20241007	090400	1080680	5420	5420	5420	5420	0
617	20241007	090300	1080680	5420	5420	5420	5420	0
618	20241007	090200	1080680	5420	5420	5420	5420	0
619	20241007	090100	1080680	5420	5420	5420	5420	1
620	20241007	090000	1075260	5420	5400	5420	5400	199