KissMeData/078160/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200200	179851990	5790	5790	5790	5790	495
3	20241007	200100	179851990	5790	5790	5790	5790	0
4	20241007	200000	179851990	5790	5790	5790	5790	0
5	20241007	195900	179851990	5790	5790	5790	5790	0
6	20241007	195800	179851990	5790	5790	5790	5790	0
7	20241007	195700	179851990	5790	5790	5790	5790	0
8	20241007	195600	179851990	5790	5790	5790	5790	0
9	20241007	195500	179851990	5790	5790	5790	5790	0
10	20241007	195400	179851990	5790	5790	5790	5790	0
11	20241007	195300	179851990	5790	5790	5790	5790	0
12	20241007	195200	179851990	5790	5790	5790	5790	0
13	20241007	195100	179851990	5790	5790	5790	5790	0
14	20241007	195000	179851990	5790	5790	5790	5790	0
15	20241007	194900	179851990	5790	5790	5790	5790	0
16	20241007	194800	179851990	5790	5790	5790	5790	0
17	20241007	194700	179851990	5790	5790	5790	5790	0
18	20241007	194600	179851990	5790	5790	5790	5790	0
19	20241007	194500	179851990	5790	5790	5790	5790	0
20	20241007	194400	179851990	5790	5790	5790	5790	0
21	20241007	194300	179851990	5790	5790	5790	5790	0
22	20241007	194200	179851990	5790	5790	5790	5790	0
23	20241007	194100	179851990	5790	5790	5790	5790	0
24	20241007	194000	179851990	5790	5790	5790	5790	0
25	20241007	193900	179851990	5790	5790	5790	5790	0
26	20241007	193800	179851990	5790	5790	5790	5790	0
27	20241007	193700	179851990	5790	5790	5790	5790	0
28	20241007	193600	179851990	5790	5790	5790	5790	0
29	20241007	193500	179851990	5790	5790	5790	5790	0
30	20241007	193400	179851990	5790	5790	5790	5790	0
31	20241007	193300	179851990	5790	5790	5790	5790	0
32	20241007	193200	179851990	5790	5790	5790	5790	495
33	20241007	193100	179851990	5790	5790	5790	5790	0
34	20241007	193000	179851990	5790	5790	5790	5790	0
35	20241007	192900	179851990	5790	5790	5790	5790	0
36	20241007	192800	179851990	5790	5790	5790	5790	0
37	20241007	192700	179851990	5790	5790	5790	5790	0
38	20241007	192600	179851990	5790	5790	5790	5790	0
39	20241007	192500	179851990	5790	5790	5790	5790	0
40	20241007	192400	179851990	5790	5790	5790	5790	0
41	20241007	192300	179851990	5790	5790	5790	5790	0
42	20241007	192200	179851990	5790	5790	5790	5790	0
43	20241007	192100	179851990	5790	5790	5790	5790	0
44	20241007	192000	179851990	5790	5790	5790	5790	0
45	20241007	191900	179851990	5790	5790	5790	5790	0
46	20241007	191800	179851990	5790	5790	5790	5790	0
47	20241007	191700	179851990	5790	5790	5790	5790	0
48	20241007	191600	179851990	5790	5790	5790	5790	0
49	20241007	191500	179851990	5790	5790	5790	5790	0
50	20241007	191400	179851990	5790	5790	5790	5790	0
51	20241007	191300	179851990	5790	5790	5790	5790	0
52	20241007	191200	179851990	5790	5790	5790	5790	0
53	20241007	191100	179851990	5790	5790	5790	5790	0
54	20241007	191000	179851990	5790	5790	5790	5790	0
55	20241007	190900	179851990	5790	5790	5790	5790	0
56	20241007	190800	179851990	5790	5790	5790	5790	0
57	20241007	190700	179851990	5790	5790	5790	5790	0
58	20241007	190600	179851990	5790	5790	5790	5790	0
59	20241007	190500	179851990	5790	5790	5790	5790	0
60	20241007	190400	179851990	5790	5790	5790	5790	0
61	20241007	190300	179851990	5790	5790	5790	5790	0
62	20241007	190200	179851990	5790	5790	5790	5790	495
63	20241007	190100	179851990	5790	5790	5790	5790	0
64	20241007	190000	179851990	5790	5790	5790	5790	0
65	20241007	185900	179851990	5790	5790	5790	5790	0
66	20241007	185800	179851990	5790	5790	5790	5790	0
67	20241007	185700	179851990	5790	5790	5790	5790	0
68	20241007	185600	179851990	5790	5790	5790	5790	0
69	20241007	185500	179851990	5790	5790	5790	5790	0
70	20241007	185400	179851990	5790	5790	5790	5790	0
71	20241007	185300	179851990	5790	5790	5790	5790	0
72	20241007	185200	179851990	5790	5790	5790	5790	0
73	20241007	185100	179851990	5790	5790	5790	5790	0
74	20241007	185000	179851990	5790	5790	5790	5790	0
75	20241007	184900	179851990	5790	5790	5790	5790	0
76	20241007	184800	179851990	5790	5790	5790	5790	0
77	20241007	184700	179851990	5790	5790	5790	5790	0
78	20241007	184600	179851990	5790	5790	5790	5790	0
79	20241007	184500	179851990	5790	5790	5790	5790	0
80	20241007	184400	179851990	5790	5790	5790	5790	0
81	20241007	184300	179851990	5790	5790	5790	5790	0
82	20241007	184200	179851990	5790	5790	5790	5790	0
83	20241007	184100	179851990	5790	5790	5790	5790	0
84	20241007	184000	179851990	5790	5790	5790	5790	0
85	20241007	183900	179851990	5790	5790	5790	5790	0
86	20241007	183800	179851990	5790	5790	5790	5790	0
87	20241007	183700	179851990	5790	5790	5790	5790	0
88	20241007	183600	179851990	5790	5790	5790	5790	0
89	20241007	183500	179851990	5790	5790	5790	5790	0
90	20241007	183400	179851990	5790	5790	5790	5790	0
91	20241007	183300	179851990	5790	5790	5790	5790	0
92	20241007	183200	179851990	5790	5790	5790	5790	495
93	20241007	183100	179851990	5790	5790	5790	5790	0
94	20241007	183000	179851990	5790	5790	5790	5790	0
95	20241007	182900	179851990	5790	5790	5790	5790	0
96	20241007	182800	179851990	5790	5790	5790	5790	0
97	20241007	182700	179851990	5790	5790	5790	5790	0
98	20241007	182600	179851990	5790	5790	5790	5790	0
99	20241007	182500	179851990	5790	5790	5790	5790	0
100	20241007	182400	179851990	5790	5790	5790	5790	0
101	20241007	182300	179851990	5790	5790	5790	5790	0
102	20241007	182200	179851990	5790	5790	5790	5790	0
103	20241007	182100	179851990	5790	5790	5790	5790	0
104	20241007	182000	179851990	5790	5790	5790	5790	0
105	20241007	181900	179851990	5790	5790	5790	5790	0
106	20241007	181800	179851990	5790	5790	5790	5790	0
107	20241007	181700	179851990	5790	5790	5790	5790	0
108	20241007	181600	179851990	5790	5790	5790	5790	0
109	20241007	181500	179851990	5790	5790	5790	5790	0
110	20241007	181400	179851990	5790	5790	5790	5790	0
111	20241007	181300	179851990	5790	5790	5790	5790	0
112	20241007	181200	179851990	5790	5790	5790	5790	0
113	20241007	181100	179851990	5790	5790	5790	5790	0
114	20241007	181000	179851990	5790	5790	5790	5790	0
115	20241007	180900	179851990	5790	5790	5790	5790	0
116	20241007	180800	179851990	5790	5790	5790	5790	0
117	20241007	180700	179851990	5790	5790	5790	5790	0
118	20241007	180600	179851990	5790	5790	5790	5790	0
119	20241007	180500	179851990	5790	5790	5790	5790	0
120	20241007	180400	179851990	5790	5790	5790	5790	0
121	20241007	180300	179851990	5790	5790	5790	5790	0
122	20241007	180200	179851990	5790	5790	5790	5790	495
123	20241007	180100	179851990	5790	5790	5790	5790	0
124	20241007	180000	179851990	5790	5790	5790	5790	0
125	20241007	175900	179851990	5790	5790	5790	5790	0
126	20241007	175800	179851990	5790	5790	5790	5790	0
127	20241007	175700	179851990	5790	5790	5790	5790	0
128	20241007	175600	179851990	5790	5790	5790	5790	0
129	20241007	175500	179851990	5790	5790	5790	5790	0
130	20241007	175400	179851990	5790	5790	5790	5790	0
131	20241007	175300	179851990	5790	5790	5790	5790	0
132	20241007	175200	179851990	5790	5790	5790	5790	0
133	20241007	175100	179851990	5790	5790	5790	5790	0
134	20241007	175000	179851990	5790	5790	5790	5790	0
135	20241007	174900	179851990	5790	5790	5790	5790	0
136	20241007	174800	179851990	5790	5790	5790	5790	0
137	20241007	174700	179851990	5790	5790	5790	5790	0
138	20241007	174600	179851990	5790	5790	5790	5790	0
139	20241007	174500	179851990	5790	5790	5790	5790	0
140	20241007	174400	179851990	5790	5790	5790	5790	0
141	20241007	174300	179851990	5790	5790	5790	5790	0
142	20241007	174200	179851990	5790	5790	5790	5790	0
143	20241007	174100	179851990	5790	5790	5790	5790	0
144	20241007	174000	179851990	5790	5790	5790	5790	0
145	20241007	173900	179851990	5790	5790	5790	5790	0
146	20241007	173800	179851990	5790	5790	5790	5790	0
147	20241007	173700	179851990	5790	5790	5790	5790	0
148	20241007	173600	179851990	5790	5790	5790	5790	0
149	20241007	173500	179851990	5790	5790	5790	5790	0
150	20241007	173400	179851990	5790	5790	5790	5790	0
151	20241007	173300	179851990	5790	5790	5790	5790	0
152	20241007	173200	179851990	5790	5790	5790	5790	495
153	20241007	173100	179851990	5790	5790	5790	5790	0
154	20241007	173000	179851990	5790	5790	5790	5790	0
155	20241007	172900	179851990	5790	5790	5790	5790	0
156	20241007	172800	179851990	5790	5790	5790	5790	0
157	20241007	172700	179851990	5790	5790	5790	5790	0
158	20241007	172600	179851990	5790	5790	5790	5790	0
159	20241007	172500	179851990	5790	5790	5790	5790	0
160	20241007	172400	179851990	5790	5790	5790	5790	0
161	20241007	172300	179851990	5790	5790	5790	5790	0
162	20241007	172200	179851990	5790	5790	5790	5790	0
163	20241007	172100	179851990	5790	5790	5790	5790	0
164	20241007	172000	179851990	5790	5790	5790	5790	0
165	20241007	171900	179851990	5790	5790	5790	5790	0
166	20241007	171800	179851990	5790	5790	5790	5790	0
167	20241007	171700	179851990	5790	5790	5790	5790	0
168	20241007	171600	179851990	5790	5790	5790	5790	0
169	20241007	171500	179851990	5790	5790	5790	5790	0
170	20241007	171400	179851990	5790	5790	5790	5790	0
171	20241007	171300	179851990	5790	5790	5790	5790	0
172	20241007	171200	179851990	5790	5790	5790	5790	0
173	20241007	171100	179851990	5790	5790	5790	5790	0
174	20241007	171000	179851990	5790	5790	5790	5790	0
175	20241007	170900	179851990	5790	5790	5790	5790	0
176	20241007	170800	179851990	5790	5790	5790	5790	0
177	20241007	170700	179851990	5790	5790	5790	5790	0
178	20241007	170600	179851990	5790	5790	5790	5790	0
179	20241007	170500	179851990	5790	5790	5790	5790	0
180	20241007	170400	179851990	5790	5790	5790	5790	0
181	20241007	170300	179851990	5790	5790	5790	5790	0
182	20241007	170200	179851990	5790	5790	5790	5790	495
183	20241007	170100	179851990	5790	5790	5790	5790	0
184	20241007	170000	179851990	5790	5790	5790	5790	0
185	20241007	165900	179851990	5790	5790	5790	5790	0
186	20241007	165800	179851990	5790	5790	5790	5790	0
187	20241007	165700	179851990	5790	5790	5790	5790	0
188	20241007	165600	179851990	5790	5790	5790	5790	0
189	20241007	165500	179851990	5790	5790	5790	5790	0
190	20241007	165400	179851990	5790	5790	5790	5790	0
191	20241007	165300	179851990	5790	5790	5790	5790	0
192	20241007	165200	179851990	5790	5790	5790	5790	0
193	20241007	165100	179851990	5790	5790	5790	5790	0
194	20241007	165000	179851990	5790	5790	5790	5790	0
195	20241007	164900	179851990	5790	5790	5790	5790	0
196	20241007	164800	179851990	5790	5790	5790	5790	0
197	20241007	164700	179851990	5790	5790	5790	5790	0
198	20241007	164600	179851990	5790	5790	5790	5790	0
199	20241007	164500	179851990	5790	5790	5790	5790	0
200	20241007	164400	179851990	5790	5790	5790	5790	0
201	20241007	164300	179851990	5790	5790	5790	5790	0
202	20241007	164200	179851990	5790	5790	5790	5790	0
203	20241007	164100	179851990	5790	5790	5790	5790	0
204	20241007	164000	179851990	5790	5790	5790	5790	0
205	20241007	163900	179851990	5790	5790	5790	5790	0
206	20241007	163800	179851990	5790	5790	5790	5790	0
207	20241007	163700	179851990	5790	5790	5790	5790	0
208	20241007	163600	179851990	5790	5790	5790	5790	0
209	20241007	163500	179851990	5790	5790	5790	5790	0
210	20241007	163400	179851990	5790	5790	5790	5790	0
211	20241007	163300	179851990	5790	5790	5790	5790	0
212	20241007	163200	179851990	5790	5790	5790	5790	495
213	20241007	163100	179851990	5790	5790	5790	5790	0
214	20241007	163000	179851990	5790	5790	5790	5790	0
215	20241007	162900	179851990	5790	5790	5790	5790	0
216	20241007	162800	179851990	5790	5790	5790	5790	0
217	20241007	162700	179851990	5790	5790	5790	5790	0
218	20241007	162600	179851990	5790	5790	5790	5790	0
219	20241007	162500	179851990	5790	5790	5790	5790	0
220	20241007	162400	179851990	5790	5790	5790	5790	0
221	20241007	162300	179851990	5790	5790	5790	5790	0
222	20241007	162200	179851990	5790	5790	5790	5790	0
223	20241007	162100	179851990	5790	5790	5790	5790	0
224	20241007	162000	179851990	5790	5790	5790	5790	0
225	20241007	161900	179851990	5790	5790	5790	5790	0
226	20241007	161800	179851990	5790	5790	5790	5790	0
227	20241007	161700	179851990	5790	5790	5790	5790	0
228	20241007	161600	179851990	5790	5790	5790	5790	0
229	20241007	161500	179851990	5790	5790	5790	5790	0
230	20241007	161400	179851990	5790	5790	5790	5790	0
231	20241007	161300	179851990	5790	5790	5790	5790	0
232	20241007	161200	179851990	5790	5790	5790	5790	0
233	20241007	161100	179851990	5790	5790	5790	5790	0
234	20241007	161000	179851990	5790	5790	5790	5790	0
235	20241007	160900	179851990	5790	5790	5790	5790	0
236	20241007	160800	179851990	5790	5790	5790	5790	0
237	20241007	160700	179851990	5790	5790	5790	5790	0
238	20241007	160600	179851990	5790	5790	5790	5790	0
239	20241007	160500	179851990	5790	5790	5790	5790	0
240	20241007	160400	179851990	5790	5790	5790	5790	0
241	20241007	160300	179851990	5790	5790	5790	5790	0
242	20241007	160200	179851990	5790	5790	5790	5790	495
243	20241007	160100	179851990	5790	5790	5790	5790	0
244	20241007	160000	179851990	5790	5790	5790	5790	0
245	20241007	155900	179851990	5790	5790	5790	5790	0
246	20241007	155800	179851990	5790	5790	5790	5790	0
247	20241007	155700	179851990	5790	5790	5790	5790	0
248	20241007	155600	179851990	5790	5790	5790	5790	0
249	20241007	155500	179851990	5790	5790	5790	5790	0
250	20241007	155400	179851990	5790	5790	5790	5790	0
251	20241007	155300	179851990	5790	5790	5790	5790	0
252	20241007	155200	179851990	5790	5790	5790	5790	0
253	20241007	155100	179851990	5790	5790	5790	5790	0
254	20241007	155000	179851990	5790	5790	5790	5790	0
255	20241007	154900	179851990	5790	5790	5790	5790	0
256	20241007	154800	179851990	5790	5790	5790	5790	0
257	20241007	154700	179851990	5790	5790	5790	5790	0
258	20241007	154600	179851990	5790	5790	5790	5790	0
259	20241007	154500	179851990	5790	5790	5790	5790	0
260	20241007	154400	179851990	5790	5790	5790	5790	0
261	20241007	154300	179851990	5790	5790	5790	5790	0
262	20241007	154200	179851990	5790	5790	5790	5790	0
263	20241007	154100	179851990	5790	5790	5790	5790	0
264	20241007	154000	179851990	5790	5790	5790	5790	0
265	20241007	153900	179851990	5790	5790	5790	5790	0
266	20241007	153800	179851990	5790	5790	5790	5790	0
267	20241007	153700	179851990	5790	5790	5790	5790	0
268	20241007	153600	179851990	5790	5790	5790	5790	0
269	20241007	153500	179851990	5790	5790	5790	5790	0
270	20241007	153400	179851990	5790	5790	5790	5790	0
271	20241007	153300	179851990	5790	5790	5790	5790	0
272	20241007	153200	179851990	5790	5790	5790	5790	495
273	20241007	153100	179851990	5790	5790	5790	5790	0
274	20241007	153000	179851990	5790	5790	5790	5790	495
275	20241007	152900	176985940	5790	5790	5790	5790	0
276	20241007	152800	176985940	5790	5790	5790	5790	0
277	20241007	152700	176985940	5790	5790	5790	5790	0
278	20241007	152600	176985940	5790	5790	5790	5790	0
279	20241007	152500	176985940	5790	5790	5790	5790	0
280	20241007	152400	176985940	5790	5790	5790	5790	0
281	20241007	152300	176985940	5790	5790	5790	5790	0
282	20241007	152200	176985940	5790	5790	5790	5790	0
283	20241007	152100	176985940	5790	5790	5790	5790	0
284	20241007	152000	176985940	5790	5790	5790	5790	0
285	20241007	151900	176985940	5790	5800	5800	5790	134
286	20241007	151800	176209650	5810	5800	5810	5800	50
287	20241007	151700	175919450	5810	5810	5810	5810	28
288	20241007	151600	175756770	5810	5810	5810	5810	0
289	20241007	151500	175756770	5810	5810	5810	5810	0
290	20241007	151400	175756770	5810	5810	5810	5810	35
291	20241007	151300	175553420	5800	5800	5800	5800	0
292	20241007	151200	175553420	5800	5800	5800	5790	111
293	20241007	151100	174910480	5800	5800	5800	5800	50
294	20241007	151000	174620480	5810	5810	5810	5810	0
295	20241007	150900	174620480	5810	5800	5810	5800	9
296	20241007	150800	174568270	5800	5800	5800	5800	0
297	20241007	150700	174568270	5800	5800	5800	5800	152
298	20241007	150600	173686670	5790	5780	5790	5780	942
299	20241007	150500	168240970	5790	5800	5800	5790	782
300	20241007	150400	163710640	5810	5810	5810	5810	314
301	20241007	150300	161886300	5830	5830	5830	5830	0
302	20241007	150200	161886300	5830	5830	5830	5830	1
303	20241007	150100	161880470	5830	5830	5830	5830	504
304	20241007	150000	158942150	5820	5820	5820	5820	0
305	20241007	145900	158942150	5820	5820	5820	5820	112
306	20241007	145800	158290310	5830	5820	5830	5820	71
307	20241007	145700	157876530	5820	5820	5820	5820	0
308	20241007	145600	157876530	5820	5820	5820	5820	11
309	20241007	145500	157812510	5810	5810	5810	5810	100
310	20241007	145400	157231510	5820	5820	5820	5820	0
311	20241007	145300	157231510	5820	5820	5820	5820	45
312	20241007	145200	156969610	5820	5820	5820	5820	4
313	20241007	145100	156946330	5820	5820	5820	5820	0
314	20241007	145000	156946330	5820	5820	5820	5820	0
315	20241007	144900	156946330	5820	5820	5820	5820	0
316	20241007	144800	156946330	5820	5820	5820	5820	0
317	20241007	144700	156946330	5820	5820	5820	5820	0
318	20241007	144600	156946330	5820	5820	5820	5820	0
319	20241007	144500	156946330	5820	5820	5820	5820	51
320	20241007	144400	156649510	5820	5820	5820	5820	3
321	20241007	144300	156632050	5830	5810	5830	5810	54
322	20241007	144200	156318130	5810	5820	5820	5810	1000
323	20241007	144100	150504520	5830	5830	5830	5830	0
324	20241007	144000	150504520	5830	5830	5830	5830	0
325	20241007	143900	150504520	5830	5830	5830	5830	0
326	20241007	143800	150504520	5830	5830	5830	5830	0
327	20241007	143700	150504520	5830	5830	5830	5830	5
328	20241007	143600	150475370	5830	5830	5830	5830	0
329	20241007	143500	150475370	5830	5830	5830	5830	0
330	20241007	143400	150475370	5830	5830	5830	5830	94
331	20241007	143300	149927350	5840	5840	5840	5840	0
332	20241007	143200	149927350	5840	5840	5840	5840	45
333	20241007	143100	149664550	5840	5840	5840	5840	0
334	20241007	143000	149664550	5840	5840	5840	5840	40
335	20241007	142900	149430950	5840	5840	5840	5840	0
336	20241007	142800	149430950	5840	5840	5840	5840	0
337	20241007	142700	149430950	5840	5830	5840	5830	111
338	20241007	142600	148783120	5840	5830	5840	5830	169
339	20241007	142500	147797650	5830	5830	5830	5830	40
340	20241007	142400	147564450	5830	5830	5830	5830	1
341	20241007	142300	147558620	5820	5820	5820	5820	0
342	20241007	142200	147558620	5820	5820	5820	5820	0
343	20241007	142100	147558620	5820	5820	5820	5820	0
344	20241007	142000	147558620	5820	5820	5820	5820	0
345	20241007	141900	147558620	5820	5820	5820	5820	0
346	20241007	141800	147558620	5820	5820	5820	5820	100
347	20241007	141700	146976620	5830	5830	5830	5830	0
348	20241007	141600	146976620	5830	5830	5830	5830	89
349	20241007	141500	146457750	5840	5840	5840	5840	0
350	20241007	141400	146457750	5840	5840	5840	5840	0
351	20241007	141300	146457750	5840	5840	5840	5840	0
352	20241007	141200	146457750	5840	5840	5840	5840	0
353	20241007	141100	146457750	5840	5840	5840	5840	169
354	20241007	141000	145470790	5830	5830	5830	5830	0
355	20241007	140900	145470790	5830	5830	5830	5830	78
356	20241007	140800	145016050	5830	5820	5830	5820	496
357	20241007	140700	142126590	5810	5810	5810	5810	0
358	20241007	140600	142126590	5810	5810	5810	5810	0
359	20241007	140500	142126590	5810	5810	5810	5810	3
360	20241007	140400	142109160	5810	5810	5810	5810	0
361	20241007	140300	142109160	5810	5810	5810	5810	0
362	20241007	140200	142109160	5810	5800	5810	5800	650
363	20241007	140100	138333690	5800	5790	5800	5790	217
364	20241007	140000	137076720	5790	5790	5790	5790	503
365	20241007	135900	134164350	5790	5790	5790	5790	0
366	20241007	135800	134164350	5790	5790	5790	5790	500
367	20241007	135700	131269350	5780	5780	5780	5780	0
368	20241007	135600	131269350	5780	5780	5780	5780	0
369	20241007	135500	131269350	5780	5780	5780	5780	0
370	20241007	135400	131269350	5780	5780	5780	5780	19
371	20241007	135300	131159530	5780	5780	5780	5780	18
372	20241007	135200	131055490	5790	5790	5790	5790	0
373	20241007	135100	131055490	5790	5790	5790	5790	74
374	20241007	135000	130627030	5790	5790	5790	5790	38
375	20241007	134900	130407010	5790	5790	5790	5790	0
376	20241007	134800	130407010	5790	5790	5790	5790	0
377	20241007	134700	130407010	5790	5790	5790	5790	0
378	20241007	134600	130407010	5790	5790	5790	5790	0
379	20241007	134500	130407010	5790	5790	5790	5790	0
380	20241007	134400	130407010	5790	5790	5790	5790	0
381	20241007	134300	130407010	5790	5790	5790	5790	70
382	20241007	134200	130001710	5790	5790	5790	5790	0
383	20241007	134100	130001710	5790	5790	5790	5790	0
384	20241007	134000	130001710	5790	5790	5790	5790	0
385	20241007	133900	130001710	5790	5780	5790	5780	21
386	20241007	133800	129880130	5790	5790	5790	5790	55
387	20241007	133700	129561680	5790	5790	5790	5790	0
388	20241007	133600	129561680	5790	5790	5790	5790	5
389	20241007	133500	129532730	5800	5800	5800	5800	0
390	20241007	133400	129532730	5800	5800	5800	5800	0
391	20241007	133300	129532730	5800	5800	5800	5800	0
392	20241007	133200	129532730	5800	5800	5800	5800	52
393	20241007	133100	129231130	5790	5790	5790	5790	0
394	20241007	133000	129231130	5790	5790	5790	5790	0
395	20241007	132900	129231130	5790	5790	5790	5790	0
396	20241007	132800	129231130	5790	5790	5790	5790	6
397	20241007	132700	129196390	5800	5800	5800	5800	0
398	20241007	132600	129196390	5800	5800	5800	5800	0
399	20241007	132500	129196390	5800	5800	5800	5800	0
400	20241007	132400	129196390	5800	5800	5800	5800	1
401	20241007	132300	129190590	5800	5800	5800	5800	0
402	20241007	132200	129190590	5800	5800	5800	5800	31
403	20241007	132100	129010790	5780	5780	5780	5780	0
404	20241007	132000	129010790	5780	5780	5780	5780	47
405	20241007	131900	128739130	5800	5800	5800	5800	0
406	20241007	131800	128739130	5800	5800	5800	5800	0
407	20241007	131700	128739130	5800	5800	5800	5800	0
408	20241007	131600	128739130	5800	5800	5800	5800	0
409	20241007	131500	128739130	5800	5800	5800	5800	0
410	20241007	131400	128739130	5800	5800	5800	5800	1
411	20241007	131300	128733330	5790	5790	5790	5790	20
412	20241007	131200	128617530	5800	5800	5800	5800	0
413	20241007	131100	128617530	5800	5800	5800	5800	0
414	20241007	131000	128617530	5800	5800	5800	5800	0
415	20241007	130900	128617530	5800	5800	5800	5800	20
416	20241007	130800	128501530	5800	5810	5810	5800	55
417	20241007	130700	128182230	5800	5800	5800	5800	33
418	20241007	130600	127990830	5810	5800	5810	5800	250
419	20241007	130500	126540330	5810	5810	5810	5810	0
420	20241007	130400	126540330	5810	5790	5810	5790	23
421	20241007	130300	126406760	5790	5790	5790	5790	60
422	20241007	130200	126059360	5800	5800	5800	5800	9
423	20241007	130100	126007160	5800	5800	5800	5800	50
424	20241007	130000	125717160	5800	5800	5800	5800	100
425	20241007	125900	125137160	5800	5800	5800	5800	258
426	20241007	125800	123640760	5800	5800	5800	5800	0
427	20241007	125700	123640760	5800	5800	5800	5800	22
428	20241007	125600	123513160	5800	5800	5800	5800	0
429	20241007	125500	123513160	5800	5800	5800	5800	0
430	20241007	125400	123513160	5800	5800	5800	5800	0
431	20241007	125300	123513160	5800	5800	5800	5800	0
432	20241007	125200	123513160	5800	5800	5800	5800	21
433	20241007	125100	123391360	5810	5810	5810	5810	69
434	20241007	125000	122990470	5810	5810	5810	5810	0
435	20241007	124900	122990470	5810	5820	5820	5810	667
436	20241007	124800	119111960	5820	5820	5820	5820	0
437	20241007	124700	119111960	5820	5820	5820	5820	0
438	20241007	124600	119111960	5820	5820	5820	5820	0
439	20241007	124500	119111960	5820	5820	5820	5820	0
440	20241007	124400	119111960	5820	5820	5820	5820	0
441	20241007	124300	119111960	5820	5820	5820	5820	0
442	20241007	124200	119111960	5820	5820	5820	5820	0
443	20241007	124100	119111960	5820	5820	5820	5820	2
444	20241007	124000	119100320	5820	5820	5820	5820	2
445	20241007	123900	119088680	5810	5810	5810	5810	0
446	20241007	123800	119088680	5810	5810	5810	5810	0
447	20241007	123700	119088680	5810	5810	5810	5810	0
448	20241007	123600	119088680	5810	5810	5810	5810	0
449	20241007	123500	119088680	5810	5810	5810	5810	103
450	20241007	123400	118490250	5820	5820	5820	5820	0
451	20241007	123300	118490250	5820	5820	5820	5820	39
452	20241007	123200	118263270	5820	5820	5820	5820	0
453	20241007	123100	118263270	5820	5820	5820	5820	1
454	20241007	123000	118257450	5820	5820	5820	5820	0
455	20241007	122900	118257450	5820	5820	5820	5820	0
456	20241007	122800	118257450	5820	5820	5820	5820	67
457	20241007	122700	117867510	5820	5820	5820	5820	89
458	20241007	122600	117349530	5810	5810	5810	5810	0
459	20241007	122500	117349530	5810	5810	5810	5810	3
460	20241007	122400	117332100	5810	5810	5810	5810	1
461	20241007	122300	117326290	5820	5820	5820	5820	0
462	20241007	122200	117326290	5820	5820	5820	5820	83
463	20241007	122100	116843230	5820	5820	5820	5820	0
464	20241007	122000	116843230	5820	5820	5820	5820	6
465	20241007	121900	116808310	5820	5820	5820	5820	0
466	20241007	121800	116808310	5820	5830	5830	5820	54
467	20241007	121700	116493540	5830	5830	5830	5830	0
468	20241007	121600	116493540	5830	5830	5830	5830	10
469	20241007	121500	116435240	5820	5820	5820	5820	0
470	20241007	121400	116435240	5820	5820	5820	5820	0
471	20241007	121300	116435240	5820	5820	5820	5820	0
472	20241007	121200	116435240	5820	5820	5820	5820	1
473	20241007	121100	116429420	5830	5830	5830	5830	0
474	20241007	121000	116429420	5830	5830	5830	5830	0
475	20241007	120900	116429420	5830	5830	5830	5830	0
476	20241007	120800	116429420	5830	5830	5830	5830	0
477	20241007	120700	116429420	5830	5830	5830	5830	0
478	20241007	120600	116429420	5830	5830	5830	5830	0
479	20241007	120500	116429420	5830	5830	5830	5830	0
480	20241007	120400	116429420	5830	5830	5830	5830	0
481	20241007	120300	116429420	5830	5830	5830	5830	1
482	20241007	120200	116423590	5820	5820	5820	5820	0
483	20241007	120100	116423590	5820	5820	5820	5820	0
484	20241007	120000	116423590	5820	5820	5820	5820	488
485	20241007	115900	113583430	5830	5830	5830	5830	0
486	20241007	115800	113583430	5830	5830	5830	5830	11
487	20241007	115700	113519300	5830	5830	5830	5830	200
488	20241007	115600	112353300	5820	5820	5820	5820	517
489	20241007	115500	109344360	5820	5820	5820	5820	5
490	20241007	115400	109315260	5820	5820	5820	5820	61
491	20241007	115300	108960240	5810	5810	5810	5810	0
492	20241007	115200	108960240	5810	5810	5810	5810	0
493	20241007	115100	108960240	5810	5810	5810	5810	0
494	20241007	115000	108960240	5810	5810	5810	5810	0
495	20241007	114900	108960240	5810	5810	5810	5810	0
496	20241007	114800	108960240	5810	5810	5810	5810	39
497	20241007	114700	108733650	5810	5810	5810	5810	0
498	20241007	114600	108733650	5810	5810	5810	5810	1
499	20241007	114500	108727840	5810	5810	5810	5810	73
500	20241007	114400	108303710	5810	5810	5810	5810	0
501	20241007	114300	108303710	5810	5810	5810	5810	181
502	20241007	114200	107252100	5810	5810	5810	5810	50
503	20241007	114100	106961600	5810	5810	5810	5810	50
504	20241007	114000	106671100	5810	5810	5810	5810	0
505	20241007	113900	106671100	5810	5810	5810	5800	94
506	20241007	113800	106125880	5800	5800	5800	5800	0
507	20241007	113700	106125880	5800	5800	5800	5800	0
508	20241007	113600	106125880	5800	5800	5800	5800	0
509	20241007	113500	106125880	5800	5800	5800	5800	0
510	20241007	113400	106125880	5800	5800	5800	5800	0
511	20241007	113300	106125880	5800	5800	5800	5800	0
512	20241007	113200	106125880	5800	5800	5800	5800	200
513	20241007	113100	104965880	5800	5800	5800	5800	0
514	20241007	113000	104965880	5800	5800	5800	5800	0
515	20241007	112900	104965880	5800	5800	5800	5800	1
516	20241007	112800	104960080	5800	5800	5800	5800	0
517	20241007	112700	104960080	5800	5800	5800	5800	30
518	20241007	112600	104786080	5800	5800	5800	5800	0
519	20241007	112500	104786080	5800	5800	5800	5800	0
520	20241007	112400	104786080	5800	5800	5800	5800	0
521	20241007	112300	104786080	5800	5800	5800	5800	0
522	20241007	112200	104786080	5800	5800	5800	5800	50
523	20241007	112100	104496080	5800	5800	5800	5800	723
524	20241007	112000	100302680	5790	5790	5790	5790	0
525	20241007	111900	100302680	5790	5790	5790	5790	312
526	20241007	111800	98496200	5790	5790	5790	5790	0
527	20241007	111700	98496200	5790	5790	5790	5790	0
528	20241007	111600	98496200	5790	5790	5790	5790	0
529	20241007	111500	98496200	5790	5790	5790	5790	0
530	20241007	111400	98496200	5790	5790	5790	5790	0
531	20241007	111300	98496200	5790	5790	5790	5790	5
532	20241007	111200	98467250	5800	5800	5800	5800	0
533	20241007	111100	98467250	5800	5800	5800	5800	53
534	20241007	111000	98159850	5790	5790	5790	5790	0
535	20241007	110900	98159850	5790	5790	5790	5790	0
536	20241007	110800	98159850	5790	5790	5790	5790	0
537	20241007	110700	98159850	5790	5790	5790	5790	0
538	20241007	110600	98159850	5790	5790	5790	5790	0
539	20241007	110500	98159850	5790	5790	5790	5790	0
540	20241007	110400	98159850	5790	5790	5790	5790	0
541	20241007	110300	98159850	5790	5790	5790	5790	10
542	20241007	110200	98101950	5790	5790	5790	5790	0
543	20241007	110100	98101950	5790	5790	5790	5790	0
544	20241007	110000	98101950	5790	5790	5790	5790	0
545	20241007	105900	98101950	5790	5790	5790	5790	0
546	20241007	105800	98101950	5790	5790	5790	5790	0
547	20241007	105700	98101950	5790	5790	5790	5790	100
548	20241007	105600	97522950	5790	5790	5790	5790	0
549	20241007	105500	97522950	5790	5800	5800	5790	13
550	20241007	105400	97447650	5810	5810	5810	5810	50
551	20241007	105300	97157150	5810	5810	5810	5810	0
552	20241007	105200	97157150	5810	5810	5810	5810	0
553	20241007	105100	97157150	5810	5810	5810	5810	0
554	20241007	105000	97157150	5810	5810	5810	5810	0
555	20241007	104900	97157150	5810	5810	5810	5810	6
556	20241007	104800	97122290	5810	5810	5810	5810	1
557	20241007	104700	97116480	5790	5790	5790	5790	0
558	20241007	104600	97116480	5790	5790	5790	5790	0
559	20241007	104500	97116480	5790	5790	5790	5790	0
560	20241007	104400	97116480	5790	5790	5790	5790	40
561	20241007	104300	96884880	5790	5790	5790	5790	0
562	20241007	104200	96884880	5790	5790	5790	5790	0
563	20241007	104100	96884880	5790	5790	5790	5790	200
564	20241007	104000	95726880	5820	5820	5820	5820	290
565	20241007	103900	94039080	5820	5820	5820	5820	100
566	20241007	103800	93457080	5820	5820	5820	5820	1
567	20241007	103700	93451260	5810	5810	5810	5810	27
568	20241007	103600	93294390	5800	5800	5800	5800	5883
569	20241007	103500	59172990	5800	5800	5800	5800	13
570	20241007	103400	59097590	5780	5780	5780	5780	0
571	20241007	103300	59097590	5780	5780	5780	5780	0
572	20241007	103200	59097590	5780	5800	5800	5780	20
573	20241007	103100	58981610	5780	5800	5800	5780	53
574	20241007	103000	58674310	5780	5800	5800	5780	11
575	20241007	102900	58610530	5780	5780	5780	5780	0
576	20241007	102800	58610530	5780	5780	5780	5780	0
577	20241007	102700	58610530	5780	5780	5780	5780	4
578	20241007	102600	58587410	5800	5800	5800	5800	0
579	20241007	102500	58587410	5800	5800	5800	5800	45
580	20241007	102400	58326410	5800	5800	5800	5800	0
581	20241007	102300	58326410	5800	5800	5800	5800	0
582	20241007	102200	58326410	5800	5800	5800	5800	1
583	20241007	102100	58320610	5780	5780	5780	5780	0
584	20241007	102000	58320610	5780	5800	5800	5780	51
585	20241007	101900	58024830	5800	5800	5800	5800	53
586	20241007	101800	57717430	5800	5800	5800	5800	1
587	20241007	101700	57711630	5800	5800	5800	5800	0
588	20241007	101600	57711630	5800	5800	5800	5800	1
589	20241007	101500	57705830	5800	5800	5800	5800	23
590	20241007	101400	57572430	5800	5800	5800	5800	46
591	20241007	101300	57305630	5790	5790	5790	5790	3
592	20241007	101200	57288260	5800	5800	5800	5800	0
593	20241007	101100	57288260	5800	5800	5800	5800	0
594	20241007	101000	57288260	5800	5800	5800	5800	0
595	20241007	100900	57288260	5800	5800	5800	5800	0
596	20241007	100800	57288260	5800	5800	5800	5800	0
597	20241007	100700	57288260	5800	5800	5800	5800	3
598	20241007	100600	57270860	5800	5800	5800	5800	0
599	20241007	100500	57270860	5800	5800	5800	5800	1
600	20241007	100400	57265060	5800	5800	5800	5800	2
601	20241007	100300	57253460	5800	5800	5800	5800	51
602	20241007	100200	56957660	5800	5800	5800	5800	5
603	20241007	100100	56928660	5800	5790	5800	5790	5
604	20241007	100000	56899700	5800	5800	5800	5800	10
605	20241007	095900	56841700	5800	5790	5800	5790	380
606	20241007	095800	54639700	5790	5800	5800	5790	285
607	20241007	095700	52987250	5800	5800	5800	5800	200
608	20241007	095600	51827250	5800	5780	5800	5780	2030
609	20241007	095500	40073220	5790	5790	5790	5790	0
610	20241007	095400	40073220	5790	5790	5790	5790	0
611	20241007	095300	40073220	5790	5790	5790	5790	0
612	20241007	095200	40073220	5790	5790	5790	5790	20
613	20241007	095100	39957420	5770	5770	5770	5770	102
614	20241007	095000	39368880	5760	5760	5760	5760	10
615	20241007	094900	39311280	5760	5760	5760	5760	0
616	20241007	094800	39311280	5760	5760	5760	5760	0
617	20241007	094700	39311280	5760	5760	5760	5760	1018
618	20241007	094600	33447600	5760	5760	5760	5760	102
619	20241007	094500	32860080	5760	5760	5760	5760	13
620	20241007	094400	32785200	5760	5760	5760	5760	1
621	20241007	094300	32779440	5740	5740	5740	5740	0
622	20241007	094200	32779440	5740	5740	5740	5740	44
623	20241007	094100	32526880	5730	5730	5730	5730	0
624	20241007	094000	32526880	5730	5730	5730	5730	0
625	20241007	093900	32526880	5730	5730	5730	5730	401
626	20241007	093800	30229150	5740	5740	5740	5740	108
627	20241007	093700	29609230	5750	5750	5750	5750	5
628	20241007	093600	29580480	5750	5750	5750	5750	5
629	20241007	093500	29551730	5750	5750	5750	5750	8
630	20241007	093400	29505730	5750	5750	5750	5750	526
631	20241007	093300	26481230	5760	5750	5760	5750	8
632	20241007	093200	26435220	5760	5750	5760	5750	78
633	20241007	093100	25986610	5760	5760	5760	5760	3
634	20241007	093000	25969330	5760	5760	5760	5760	11
635	20241007	092900	25905970	5760	5760	5760	5760	0
636	20241007	092800	25905970	5760	5760	5760	5760	0
637	20241007	092700	25905970	5760	5750	5760	5750	4
638	20241007	092600	25882960	5750	5750	5750	5750	6
639	20241007	092500	25848460	5750	5750	5750	5750	91
640	20241007	092400	25325210	5760	5760	5760	5760	0
641	20241007	092300	25325210	5760	5750	5760	5750	142
642	20241007	092200	24508680	5740	5740	5740	5740	0
643	20241007	092100	24508680	5740	5740	5740	5740	5
644	20241007	092000	24479980	5700	5700	5700	5700	0
645	20241007	091900	24479980	5700	5750	5750	5700	1937
646	20241007	091800	13344190	5730	5730	5730	5730	1
647	20241007	091700	13338460	5720	5720	5720	5720	0
648	20241007	091600	13338460	5720	5720	5720	5720	343
649	20241007	091500	11376500	5720	5720	5720	5720	0
650	20241007	091400	11376500	5720	5720	5720	5710	115
651	20241007	091300	10718750	5700	5740	5740	5700	1684
652	20241007	091200	1085520	5730	5730	5730	5730	1
653	20241007	091100	1079790	5750	5750	5750	5750	0
654	20241007	091000	1079790	5750	5720	5750	5710	55
655	20241007	090900	765200	5710	5710	5710	5710	0
656	20241007	090800	765200	5710	5710	5710	5710	0
657	20241007	090700	765200	5710	5710	5710	5710	0
658	20241007	090600	765200	5710	5710	5710	5710	0
659	20241007	090500	765200	5710	5750	5750	5700	89
660	20241007	090400	253770	5760	5760	5760	5760	10
661	20241007	090300	196170	5750	5750	5750	5750	0
662	20241007	090200	196170	5750	5750	5750	5750	0
663	20241007	090100	196170	5750	5750	5750	5750	5
664	20241007	090000	167420	5750	5800	5800	5750	29