KissMeData/217270/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210100	144382850	5640	5640	5640	5640	680
3	20241007	210000	144382850	5640	5640	5640	5640	0
4	20241007	205900	144382850	5640	5640	5640	5640	0
5	20241007	205800	144382850	5640	5640	5640	5640	0
6	20241007	205700	144382850	5640	5640	5640	5640	0
7	20241007	205600	144382850	5640	5640	5640	5640	0
8	20241007	205500	144382850	5640	5640	5640	5640	0
9	20241007	205400	144382850	5640	5640	5640	5640	0
10	20241007	205300	144382850	5640	5640	5640	5640	0
11	20241007	205200	144382850	5640	5640	5640	5640	0
12	20241007	205100	144382850	5640	5640	5640	5640	0
13	20241007	205000	144382850	5640	5640	5640	5640	0
14	20241007	204900	144382850	5640	5640	5640	5640	0
15	20241007	204800	144382850	5640	5640	5640	5640	0
16	20241007	204700	144382850	5640	5640	5640	5640	0
17	20241007	204600	144382850	5640	5640	5640	5640	0
18	20241007	204500	144382850	5640	5640	5640	5640	0
19	20241007	204400	144382850	5640	5640	5640	5640	0
20	20241007	204300	144382850	5640	5640	5640	5640	0
21	20241007	204200	144382850	5640	5640	5640	5640	0
22	20241007	204100	144382850	5640	5640	5640	5640	0
23	20241007	204000	144382850	5640	5640	5640	5640	0
24	20241007	203900	144382850	5640	5640	5640	5640	0
25	20241007	203800	144382850	5640	5640	5640	5640	0
26	20241007	203700	144382850	5640	5640	5640	5640	0
27	20241007	203600	144382850	5640	5640	5640	5640	0
28	20241007	203500	144382850	5640	5640	5640	5640	0
29	20241007	203400	144382850	5640	5640	5640	5640	0
30	20241007	203300	144382850	5640	5640	5640	5640	0
31	20241007	203200	144382850	5640	5640	5640	5640	0
32	20241007	203100	144382850	5640	5640	5640	5640	680
33	20241007	203000	144382850	5640	5640	5640	5640	0
34	20241007	202900	144382850	5640	5640	5640	5640	0
35	20241007	202800	144382850	5640	5640	5640	5640	0
36	20241007	202700	144382850	5640	5640	5640	5640	0
37	20241007	202600	144382850	5640	5640	5640	5640	0
38	20241007	202500	144382850	5640	5640	5640	5640	0
39	20241007	202400	144382850	5640	5640	5640	5640	0
40	20241007	202300	144382850	5640	5640	5640	5640	0
41	20241007	202200	144382850	5640	5640	5640	5640	0
42	20241007	202100	144382850	5640	5640	5640	5640	0
43	20241007	202000	144382850	5640	5640	5640	5640	0
44	20241007	201900	144382850	5640	5640	5640	5640	0
45	20241007	201800	144382850	5640	5640	5640	5640	0
46	20241007	201700	144382850	5640	5640	5640	5640	0
47	20241007	201600	144382850	5640	5640	5640	5640	0
48	20241007	201500	144382850	5640	5640	5640	5640	0
49	20241007	201400	144382850	5640	5640	5640	5640	0
50	20241007	201300	144382850	5640	5640	5640	5640	0
51	20241007	201200	144382850	5640	5640	5640	5640	0
52	20241007	201100	144382850	5640	5640	5640	5640	0
53	20241007	201000	144382850	5640	5640	5640	5640	0
54	20241007	200900	144382850	5640	5640	5640	5640	0
55	20241007	200800	144382850	5640	5640	5640	5640	0
56	20241007	200700	144382850	5640	5640	5640	5640	0
57	20241007	200600	144382850	5640	5640	5640	5640	0
58	20241007	200500	144382850	5640	5640	5640	5640	0
59	20241007	200400	144382850	5640	5640	5640	5640	0
60	20241007	200300	144382850	5640	5640	5640	5640	0
61	20241007	200200	144382850	5640	5640	5640	5640	0
62	20241007	200100	144382850	5640	5640	5640	5640	680
63	20241007	200000	144382850	5640	5640	5640	5640	0
64	20241007	195900	144382850	5640	5640	5640	5640	0
65	20241007	195800	144382850	5640	5640	5640	5640	0
66	20241007	195700	144382850	5640	5640	5640	5640	0
67	20241007	195600	144382850	5640	5640	5640	5640	0
68	20241007	195500	144382850	5640	5640	5640	5640	0
69	20241007	195400	144382850	5640	5640	5640	5640	0
70	20241007	195300	144382850	5640	5640	5640	5640	0
71	20241007	195200	144382850	5640	5640	5640	5640	0
72	20241007	195100	144382850	5640	5640	5640	5640	0
73	20241007	195000	144382850	5640	5640	5640	5640	0
74	20241007	194900	144382850	5640	5640	5640	5640	0
75	20241007	194800	144382850	5640	5640	5640	5640	0
76	20241007	194700	144382850	5640	5640	5640	5640	0
77	20241007	194600	144382850	5640	5640	5640	5640	0
78	20241007	194500	144382850	5640	5640	5640	5640	0
79	20241007	194400	144382850	5640	5640	5640	5640	0
80	20241007	194300	144382850	5640	5640	5640	5640	0
81	20241007	194200	144382850	5640	5640	5640	5640	0
82	20241007	194100	144382850	5640	5640	5640	5640	0
83	20241007	194000	144382850	5640	5640	5640	5640	0
84	20241007	193900	144382850	5640	5640	5640	5640	0
85	20241007	193800	144382850	5640	5640	5640	5640	0
86	20241007	193700	144382850	5640	5640	5640	5640	0
87	20241007	193600	144382850	5640	5640	5640	5640	0
88	20241007	193500	144382850	5640	5640	5640	5640	0
89	20241007	193400	144382850	5640	5640	5640	5640	0
90	20241007	193300	144382850	5640	5640	5640	5640	0
91	20241007	193200	144382850	5640	5640	5640	5640	0
92	20241007	193100	144382850	5640	5640	5640	5640	680
93	20241007	193000	144382850	5640	5640	5640	5640	0
94	20241007	192900	144382850	5640	5640	5640	5640	0
95	20241007	192800	144382850	5640	5640	5640	5640	0
96	20241007	192700	144382850	5640	5640	5640	5640	0
97	20241007	192600	144382850	5640	5640	5640	5640	0
98	20241007	192500	144382850	5640	5640	5640	5640	0
99	20241007	192400	144382850	5640	5640	5640	5640	0
100	20241007	192300	144382850	5640	5640	5640	5640	0
101	20241007	192200	144382850	5640	5640	5640	5640	0
102	20241007	192100	144382850	5640	5640	5640	5640	0
103	20241007	192000	144382850	5640	5640	5640	5640	0
104	20241007	191900	144382850	5640	5640	5640	5640	0
105	20241007	191800	144382850	5640	5640	5640	5640	0
106	20241007	191700	144382850	5640	5640	5640	5640	0
107	20241007	191600	144382850	5640	5640	5640	5640	0
108	20241007	191500	144382850	5640	5640	5640	5640	0
109	20241007	191400	144382850	5640	5640	5640	5640	0
110	20241007	191300	144382850	5640	5640	5640	5640	0
111	20241007	191200	144382850	5640	5640	5640	5640	0
112	20241007	191100	144382850	5640	5640	5640	5640	0
113	20241007	191000	144382850	5640	5640	5640	5640	0
114	20241007	190900	144382850	5640	5640	5640	5640	0
115	20241007	190800	144382850	5640	5640	5640	5640	0
116	20241007	190700	144382850	5640	5640	5640	5640	0
117	20241007	190600	144382850	5640	5640	5640	5640	0
118	20241007	190500	144382850	5640	5640	5640	5640	0
119	20241007	190400	144382850	5640	5640	5640	5640	0
120	20241007	190300	144382850	5640	5640	5640	5640	0
121	20241007	190200	144382850	5640	5640	5640	5640	0
122	20241007	190100	144382850	5640	5640	5640	5640	680
123	20241007	190000	144382850	5640	5640	5640	5640	0
124	20241007	185900	144382850	5640	5640	5640	5640	0
125	20241007	185800	144382850	5640	5640	5640	5640	0
126	20241007	185700	144382850	5640	5640	5640	5640	0
127	20241007	185600	144382850	5640	5640	5640	5640	0
128	20241007	185500	144382850	5640	5640	5640	5640	0
129	20241007	185400	144382850	5640	5640	5640	5640	0
130	20241007	185300	144382850	5640	5640	5640	5640	0
131	20241007	185200	144382850	5640	5640	5640	5640	0
132	20241007	185100	144382850	5640	5640	5640	5640	0
133	20241007	185000	144382850	5640	5640	5640	5640	0
134	20241007	184900	144382850	5640	5640	5640	5640	0
135	20241007	184800	144382850	5640	5640	5640	5640	0
136	20241007	184700	144382850	5640	5640	5640	5640	0
137	20241007	184600	144382850	5640	5640	5640	5640	0
138	20241007	184500	144382850	5640	5640	5640	5640	0
139	20241007	184400	144382850	5640	5640	5640	5640	0
140	20241007	184300	144382850	5640	5640	5640	5640	0
141	20241007	184200	144382850	5640	5640	5640	5640	0
142	20241007	184100	144382850	5640	5640	5640	5640	0
143	20241007	184000	144382850	5640	5640	5640	5640	0
144	20241007	183900	144382850	5640	5640	5640	5640	0
145	20241007	183800	144382850	5640	5640	5640	5640	0
146	20241007	183700	144382850	5640	5640	5640	5640	0
147	20241007	183600	144382850	5640	5640	5640	5640	0
148	20241007	183500	144382850	5640	5640	5640	5640	0
149	20241007	183400	144382850	5640	5640	5640	5640	0
150	20241007	183300	144382850	5640	5640	5640	5640	0
151	20241007	183200	144382850	5640	5640	5640	5640	0
152	20241007	183100	144382850	5640	5640	5640	5640	680
153	20241007	183000	144382850	5640	5640	5640	5640	0
154	20241007	182900	144382850	5640	5640	5640	5640	0
155	20241007	182800	144382850	5640	5640	5640	5640	0
156	20241007	182700	144382850	5640	5640	5640	5640	0
157	20241007	182600	144382850	5640	5640	5640	5640	0
158	20241007	182500	144382850	5640	5640	5640	5640	0
159	20241007	182400	144382850	5640	5640	5640	5640	0
160	20241007	182300	144382850	5640	5640	5640	5640	0
161	20241007	182200	144382850	5640	5640	5640	5640	0
162	20241007	182100	144382850	5640	5640	5640	5640	0
163	20241007	182000	144382850	5640	5640	5640	5640	0
164	20241007	181900	144382850	5640	5640	5640	5640	0
165	20241007	181800	144382850	5640	5640	5640	5640	0
166	20241007	181700	144382850	5640	5640	5640	5640	0
167	20241007	181600	144382850	5640	5640	5640	5640	0
168	20241007	181500	144382850	5640	5640	5640	5640	0
169	20241007	181400	144382850	5640	5640	5640	5640	0
170	20241007	181300	144382850	5640	5640	5640	5640	0
171	20241007	181200	144382850	5640	5640	5640	5640	0
172	20241007	181100	144382850	5640	5640	5640	5640	0
173	20241007	181000	144382850	5640	5640	5640	5640	0
174	20241007	180900	144382850	5640	5640	5640	5640	0
175	20241007	180800	144382850	5640	5640	5640	5640	0
176	20241007	180700	144382850	5640	5640	5640	5640	0
177	20241007	180600	144382850	5640	5640	5640	5640	0
178	20241007	180500	144382850	5640	5640	5640	5640	0
179	20241007	180400	144382850	5640	5640	5640	5640	0
180	20241007	180300	144382850	5640	5640	5640	5640	0
181	20241007	180200	144382850	5640	5640	5640	5640	0
182	20241007	180100	144382850	5640	5640	5640	5640	680
183	20241007	180000	144382850	5640	5640	5640	5640	0
184	20241007	175900	144382850	5640	5640	5640	5640	0
185	20241007	175800	144382850	5640	5640	5640	5640	0
186	20241007	175700	144382850	5640	5640	5640	5640	0
187	20241007	175600	144382850	5640	5640	5640	5640	0
188	20241007	175500	144382850	5640	5640	5640	5640	0
189	20241007	175400	144382850	5640	5640	5640	5640	0
190	20241007	175300	144382850	5640	5640	5640	5640	0
191	20241007	175200	144382850	5640	5640	5640	5640	0
192	20241007	175100	144382850	5640	5640	5640	5640	0
193	20241007	175000	144382850	5640	5640	5640	5640	0
194	20241007	174900	144382850	5640	5640	5640	5640	0
195	20241007	174800	144382850	5640	5640	5640	5640	0
196	20241007	174700	144382850	5640	5640	5640	5640	0
197	20241007	174600	144382850	5640	5640	5640	5640	0
198	20241007	174500	144382850	5640	5640	5640	5640	0
199	20241007	174400	144382850	5640	5640	5640	5640	0
200	20241007	174300	144382850	5640	5640	5640	5640	0
201	20241007	174200	144382850	5640	5640	5640	5640	0
202	20241007	174100	144382850	5640	5640	5640	5640	0
203	20241007	174000	144382850	5640	5640	5640	5640	0
204	20241007	173900	144382850	5640	5640	5640	5640	0
205	20241007	173800	144382850	5640	5640	5640	5640	0
206	20241007	173700	144382850	5640	5640	5640	5640	0
207	20241007	173600	144382850	5640	5640	5640	5640	0
208	20241007	173500	144382850	5640	5640	5640	5640	0
209	20241007	173400	144382850	5640	5640	5640	5640	0
210	20241007	173300	144382850	5640	5640	5640	5640	0
211	20241007	173200	144382850	5640	5640	5640	5640	0
212	20241007	173100	144382850	5640	5640	5640	5640	680
213	20241007	173000	144382850	5640	5640	5640	5640	0
214	20241007	172900	144382850	5640	5640	5640	5640	0
215	20241007	172800	144382850	5640	5640	5640	5640	0
216	20241007	172700	144382850	5640	5640	5640	5640	0
217	20241007	172600	144382850	5640	5640	5640	5640	0
218	20241007	172500	144382850	5640	5640	5640	5640	0
219	20241007	172400	144382850	5640	5640	5640	5640	0
220	20241007	172300	144382850	5640	5640	5640	5640	0
221	20241007	172200	144382850	5640	5640	5640	5640	0
222	20241007	172100	144382850	5640	5640	5640	5640	0
223	20241007	172000	144382850	5640	5640	5640	5640	0
224	20241007	171900	144382850	5640	5640	5640	5640	0
225	20241007	171800	144382850	5640	5640	5640	5640	0
226	20241007	171700	144382850	5640	5640	5640	5640	0
227	20241007	171600	144382850	5640	5640	5640	5640	0
228	20241007	171500	144382850	5640	5640	5640	5640	0
229	20241007	171400	144382850	5640	5640	5640	5640	0
230	20241007	171300	144382850	5640	5640	5640	5640	0
231	20241007	171200	144382850	5640	5640	5640	5640	0
232	20241007	171100	144382850	5640	5640	5640	5640	0
233	20241007	171000	144382850	5640	5640	5640	5640	0
234	20241007	170900	144382850	5640	5640	5640	5640	0
235	20241007	170800	144382850	5640	5640	5640	5640	0
236	20241007	170700	144382850	5640	5640	5640	5640	0
237	20241007	170600	144382850	5640	5640	5640	5640	0
238	20241007	170500	144382850	5640	5640	5640	5640	0
239	20241007	170400	144382850	5640	5640	5640	5640	0
240	20241007	170300	144382850	5640	5640	5640	5640	0
241	20241007	170200	144382850	5640	5640	5640	5640	0
242	20241007	170100	144382850	5640	5640	5640	5640	680
243	20241007	170000	144382850	5640	5640	5640	5640	0
244	20241007	165900	144382850	5640	5640	5640	5640	0
245	20241007	165800	144382850	5640	5640	5640	5640	0
246	20241007	165700	144382850	5640	5640	5640	5640	0
247	20241007	165600	144382850	5640	5640	5640	5640	0
248	20241007	165500	144382850	5640	5640	5640	5640	0
249	20241007	165400	144382850	5640	5640	5640	5640	0
250	20241007	165300	144382850	5640	5640	5640	5640	0
251	20241007	165200	144382850	5640	5640	5640	5640	0
252	20241007	165100	144382850	5640	5640	5640	5640	0
253	20241007	165000	144382850	5640	5640	5640	5640	0
254	20241007	164900	144382850	5640	5640	5640	5640	0
255	20241007	164800	144382850	5640	5640	5640	5640	0
256	20241007	164700	144382850	5640	5640	5640	5640	0
257	20241007	164600	144382850	5640	5640	5640	5640	0
258	20241007	164500	144382850	5640	5640	5640	5640	0
259	20241007	164400	144382850	5640	5640	5640	5640	0
260	20241007	164300	144382850	5640	5640	5640	5640	0
261	20241007	164200	144382850	5640	5640	5640	5640	0
262	20241007	164100	144382850	5640	5640	5640	5640	0
263	20241007	164000	144382850	5640	5640	5640	5640	0
264	20241007	163900	144382850	5640	5640	5640	5640	0
265	20241007	163800	144382850	5640	5640	5640	5640	0
266	20241007	163700	144382850	5640	5640	5640	5640	0
267	20241007	163600	144382850	5640	5640	5640	5640	0
268	20241007	163500	144382850	5640	5640	5640	5640	0
269	20241007	163400	144382850	5640	5640	5640	5640	0
270	20241007	163300	144382850	5640	5640	5640	5640	0
271	20241007	163200	144382850	5640	5640	5640	5640	0
272	20241007	163100	144382850	5640	5640	5640	5640	680
273	20241007	163000	144382850	5640	5640	5640	5640	0
274	20241007	162900	144382850	5640	5640	5640	5640	0
275	20241007	162800	144382850	5640	5640	5640	5640	0
276	20241007	162700	144382850	5640	5640	5640	5640	0
277	20241007	162600	144382850	5640	5640	5640	5640	0
278	20241007	162500	144382850	5640	5640	5640	5640	0
279	20241007	162400	144382850	5640	5640	5640	5640	0
280	20241007	162300	144382850	5640	5640	5640	5640	0
281	20241007	162200	144382850	5640	5640	5640	5640	0
282	20241007	162100	144382850	5640	5640	5640	5640	0
283	20241007	162000	144382850	5640	5640	5640	5640	0
284	20241007	161900	144382850	5640	5640	5640	5640	0
285	20241007	161800	144382850	5640	5640	5640	5640	0
286	20241007	161700	144382850	5640	5640	5640	5640	0
287	20241007	161600	144382850	5640	5640	5640	5640	0
288	20241007	161500	144382850	5640	5640	5640	5640	0
289	20241007	161400	144382850	5640	5640	5640	5640	0
290	20241007	161300	144382850	5640	5640	5640	5640	0
291	20241007	161200	144382850	5640	5640	5640	5640	0
292	20241007	161100	144382850	5640	5640	5640	5640	0
293	20241007	161000	144382850	5640	5640	5640	5640	0
294	20241007	160900	144382850	5640	5640	5640	5640	0
295	20241007	160800	144382850	5640	5640	5640	5640	0
296	20241007	160700	144382850	5640	5640	5640	5640	0
297	20241007	160600	144382850	5640	5640	5640	5640	0
298	20241007	160500	144382850	5640	5640	5640	5640	0
299	20241007	160400	144382850	5640	5640	5640	5640	0
300	20241007	160300	144382850	5640	5640	5640	5640	0
301	20241007	160200	144382850	5640	5640	5640	5640	0
302	20241007	160100	144382850	5640	5640	5640	5640	680
303	20241007	160000	144382850	5640	5640	5640	5640	0
304	20241007	155900	144382850	5640	5640	5640	5640	0
305	20241007	155800	144382850	5640	5640	5640	5640	0
306	20241007	155700	144382850	5640	5640	5640	5640	0
307	20241007	155600	144382850	5640	5640	5640	5640	0
308	20241007	155500	144382850	5640	5640	5640	5640	0
309	20241007	155400	144382850	5640	5640	5640	5640	0
310	20241007	155300	144382850	5640	5640	5640	5640	0
311	20241007	155200	144382850	5640	5640	5640	5640	0
312	20241007	155100	144382850	5640	5640	5640	5640	0
313	20241007	155000	144382850	5640	5640	5640	5640	0
314	20241007	154900	144382850	5640	5640	5640	5640	0
315	20241007	154800	144382850	5640	5640	5640	5640	0
316	20241007	154700	144382850	5640	5640	5640	5640	0
317	20241007	154600	144382850	5640	5640	5640	5640	0
318	20241007	154500	144382850	5640	5640	5640	5640	0
319	20241007	154400	144382850	5640	5640	5640	5640	0
320	20241007	154300	144382850	5640	5640	5640	5640	0
321	20241007	154200	144382850	5640	5640	5640	5640	0
322	20241007	154100	144382850	5640	5640	5640	5640	0
323	20241007	154000	144382850	5640	5640	5640	5640	0
324	20241007	153900	144382850	5640	5640	5640	5640	0
325	20241007	153800	144382850	5640	5640	5640	5640	0
326	20241007	153700	144382850	5640	5640	5640	5640	0
327	20241007	153600	144382850	5640	5640	5640	5640	0
328	20241007	153500	144382850	5640	5640	5640	5640	0
329	20241007	153400	144382850	5640	5640	5640	5640	0
330	20241007	153300	144382850	5640	5640	5640	5640	0
331	20241007	153200	144382850	5640	5640	5640	5640	0
332	20241007	153100	144382850	5640	5640	5640	5640	680
333	20241007	153000	144382850	5640	5640	5640	5640	680
334	20241007	152900	140547650	5650	5650	5650	5650	0
335	20241007	152800	140547650	5650	5650	5650	5650	0
336	20241007	152700	140547650	5650	5650	5650	5650	0
337	20241007	152600	140547650	5650	5650	5650	5650	0
338	20241007	152500	140547650	5650	5650	5650	5650	0
339	20241007	152400	140547650	5650	5650	5650	5650	0
340	20241007	152300	140547650	5650	5650	5650	5650	0
341	20241007	152200	140547650	5650	5650	5650	5650	0
342	20241007	152100	140547650	5650	5650	5650	5650	0
343	20241007	152000	140547650	5650	5650	5650	5650	0
344	20241007	151900	140547650	5650	5650	5650	5650	2
345	20241007	151800	140536350	5690	5690	5690	5690	0
346	20241007	151700	140536350	5690	5690	5690	5690	0
347	20241007	151600	140536350	5690	5690	5690	5690	0
348	20241007	151500	140536350	5690	5690	5690	5690	0
349	20241007	151400	140536350	5690	5690	5690	5690	0
350	20241007	151300	140536350	5690	5690	5690	5690	0
351	20241007	151200	140536350	5690	5690	5690	5690	0
352	20241007	151100	140536350	5690	5690	5690	5690	0
353	20241007	151000	140536350	5690	5700	5700	5690	4
354	20241007	150900	140513580	5690	5690	5690	5690	65
355	20241007	150800	140143730	5690	5680	5690	5680	2
356	20241007	150700	140132360	5660	5660	5660	5660	0
357	20241007	150600	140132360	5660	5660	5660	5660	0
358	20241007	150500	140132360	5660	5660	5660	5660	0
359	20241007	150400	140132360	5660	5660	5660	5660	0
360	20241007	150300	140132360	5660	5660	5660	5660	0
361	20241007	150200	140132360	5660	5660	5660	5660	400
362	20241007	150100	137868360	5660	5660	5660	5660	0
363	20241007	150000	137868360	5660	5660	5660	5660	0
364	20241007	145900	137868360	5660	5660	5660	5660	0
365	20241007	145800	137868360	5660	5660	5660	5660	0
366	20241007	145700	137868360	5660	5660	5660	5660	0
367	20241007	145600	137868360	5660	5660	5660	5660	0
368	20241007	145500	137868360	5660	5660	5660	5660	100
369	20241007	145400	137302360	5670	5680	5680	5670	95
370	20241007	145300	136763510	5690	5690	5690	5690	0
371	20241007	145200	136763510	5690	5690	5690	5690	0
372	20241007	145100	136763510	5690	5690	5690	5690	0
373	20241007	145000	136763510	5690	5690	5690	5690	200
374	20241007	144900	135625510	5680	5680	5680	5680	0
375	20241007	144800	135625510	5680	5680	5680	5680	1
376	20241007	144700	135619830	5690	5690	5690	5690	381
377	20241007	144600	133451940	5680	5680	5680	5680	0
378	20241007	144500	133451940	5680	5680	5680	5680	0
379	20241007	144400	133451940	5680	5680	5680	5680	0
380	20241007	144300	133451940	5680	5680	5680	5680	0
381	20241007	144200	133451940	5680	5680	5680	5680	0
382	20241007	144100	133451940	5680	5680	5680	5680	0
383	20241007	144000	133451940	5680	5680	5680	5680	0
384	20241007	143900	133451940	5680	5680	5680	5680	0
385	20241007	143800	133451940	5680	5680	5680	5680	0
386	20241007	143700	133451940	5680	5680	5680	5680	0
387	20241007	143600	133451940	5680	5680	5680	5680	479
388	20241007	143500	130731220	5680	5680	5680	5680	500
389	20241007	143400	127891220	5670	5670	5670	5670	0
390	20241007	143300	127891220	5670	5670	5670	5670	0
391	20241007	143200	127891220	5670	5670	5670	5670	0
392	20241007	143100	127891220	5670	5670	5670	5670	0
393	20241007	143000	127891220	5670	5670	5670	5670	432
394	20241007	142900	125441780	5660	5660	5660	5660	0
395	20241007	142800	125441780	5660	5660	5660	5660	0
396	20241007	142700	125441780	5660	5660	5660	5660	0
397	20241007	142600	125441780	5660	5660	5660	5660	0
398	20241007	142500	125441780	5660	5660	5660	5660	0
399	20241007	142400	125441780	5660	5660	5660	5660	0
400	20241007	142300	125441780	5660	5660	5660	5660	5
401	20241007	142200	125413480	5670	5670	5670	5670	0
402	20241007	142100	125413480	5670	5670	5670	5670	0
403	20241007	142000	125413480	5670	5670	5670	5670	550
404	20241007	141900	122294980	5670	5670	5670	5670	200
405	20241007	141800	121160980	5680	5680	5680	5680	0
406	20241007	141700	121160980	5680	5680	5680	5680	0
407	20241007	141600	121160980	5680	5680	5680	5680	0
408	20241007	141500	121160980	5680	5680	5680	5680	1
409	20241007	141400	121155300	5680	5680	5680	5680	20
410	20241007	141300	121041700	5680	5680	5680	5680	0
411	20241007	141200	121041700	5680	5680	5680	5680	0
412	20241007	141100	121041700	5680	5680	5680	5680	0
413	20241007	141000	121041700	5680	5680	5680	5680	8
414	20241007	140900	120996260	5680	5680	5680	5680	0
415	20241007	140800	120996260	5680	5680	5680	5680	0
416	20241007	140700	120996260	5680	5680	5680	5680	0
417	20241007	140600	120996260	5680	5680	5680	5680	0
418	20241007	140500	120996260	5680	5680	5680	5680	0
419	20241007	140400	120996260	5680	5680	5680	5680	0
420	20241007	140300	120996260	5680	5670	5680	5670	1065
421	20241007	140200	114957700	5670	5670	5670	5670	0
422	20241007	140100	114957700	5670	5680	5680	5670	370
423	20241007	140000	112858360	5670	5680	5680	5670	200
424	20241007	135900	111722920	5690	5690	5690	5690	0
425	20241007	135800	111722920	5690	5690	5690	5690	0
426	20241007	135700	111722920	5690	5690	5690	5690	0
427	20241007	135600	111722920	5690	5690	5690	5690	0
428	20241007	135500	111722920	5690	5690	5690	5690	0
429	20241007	135400	111722920	5690	5690	5690	5690	0
430	20241007	135300	111722920	5690	5690	5690	5690	0
431	20241007	135200	111722920	5690	5690	5690	5690	0
432	20241007	135100	111722920	5690	5690	5690	5690	0
433	20241007	135000	111722920	5690	5690	5690	5690	50
434	20241007	134900	111438420	5690	5690	5690	5690	0
435	20241007	134800	111438420	5690	5690	5690	5690	0
436	20241007	134700	111438420	5690	5690	5690	5690	0
437	20241007	134600	111438420	5690	5690	5690	5690	0
438	20241007	134500	111438420	5690	5690	5690	5690	9
439	20241007	134400	111387210	5690	5690	5690	5690	0
440	20241007	134300	111387210	5690	5690	5690	5690	0
441	20241007	134200	111387210	5690	5690	5690	5690	0
442	20241007	134100	111387210	5690	5690	5690	5690	0
443	20241007	134000	111387210	5690	5690	5690	5690	0
444	20241007	133900	111387210	5690	5690	5690	5690	0
445	20241007	133800	111387210	5690	5690	5690	5690	0
446	20241007	133700	111387210	5690	5690	5690	5690	50
447	20241007	133600	111102710	5690	5670	5690	5670	24
448	20241007	133500	110966560	5670	5670	5670	5670	0
449	20241007	133400	110966560	5670	5670	5670	5670	6
450	20241007	133300	110932540	5660	5670	5670	5660	9
451	20241007	133200	110881560	5670	5670	5670	5670	0
452	20241007	133100	110881560	5670	5670	5670	5670	0
453	20241007	133000	110881560	5670	5670	5670	5670	485
454	20241007	132900	108131610	5660	5660	5660	5660	0
455	20241007	132800	108131610	5660	5660	5660	5660	0
456	20241007	132700	108131610	5660	5660	5660	5660	0
457	20241007	132600	108131610	5660	5660	5660	5660	0
458	20241007	132500	108131610	5660	5660	5660	5660	0
459	20241007	132400	108131610	5660	5660	5660	5660	0
460	20241007	132300	108131610	5660	5660	5660	5660	51
461	20241007	132200	107842950	5660	5660	5660	5660	0
462	20241007	132100	107842950	5660	5660	5660	5660	0
463	20241007	132000	107842950	5660	5660	5660	5660	30
464	20241007	131900	107673150	5650	5650	5650	5650	0
465	20241007	131800	107673150	5650	5650	5650	5650	0
466	20241007	131700	107673150	5650	5650	5650	5650	0
467	20241007	131600	107673150	5650	5650	5650	5650	0
468	20241007	131500	107673150	5650	5650	5650	5650	0
469	20241007	131400	107673150	5650	5650	5650	5650	0
470	20241007	131300	107673150	5650	5650	5650	5650	0
471	20241007	131200	107673150	5650	5650	5650	5650	0
472	20241007	131100	107673150	5650	5650	5650	5650	0
473	20241007	131000	107673150	5650	5650	5650	5650	0
474	20241007	130900	107673150	5650	5650	5650	5650	0
475	20241007	130800	107673150	5650	5650	5650	5650	0
476	20241007	130700	107673150	5650	5650	5650	5650	151
477	20241007	130600	106820000	5650	5650	5650	5650	0
478	20241007	130500	106820000	5650	5650	5650	5650	0
479	20241007	130400	106820000	5650	5650	5650	5650	0
480	20241007	130300	106820000	5650	5650	5650	5650	0
481	20241007	130200	106820000	5650	5650	5650	5650	0
482	20241007	130100	106820000	5650	5650	5650	5650	77
483	20241007	130000	106384950	5650	5650	5650	5650	0
484	20241007	125900	106384950	5650	5650	5650	5650	1
485	20241007	125800	106379300	5650	5650	5650	5650	0
486	20241007	125700	106379300	5650	5650	5650	5650	0
487	20241007	125600	106379300	5650	5650	5650	5650	0
488	20241007	125500	106379300	5650	5650	5650	5650	0
489	20241007	125400	106379300	5650	5650	5650	5650	0
490	20241007	125300	106379300	5650	5650	5650	5650	0
491	20241007	125200	106379300	5650	5650	5650	5650	0
492	20241007	125100	106379300	5650	5650	5650	5650	0
493	20241007	125000	106379300	5650	5650	5650	5650	13
494	20241007	124900	106305850	5670	5670	5670	5670	0
495	20241007	124800	106305850	5670	5670	5670	5670	0
496	20241007	124700	106305850	5670	5670	5670	5670	1
497	20241007	124600	106300180	5650	5650	5650	5650	0
498	20241007	124500	106300180	5650	5650	5650	5650	0
499	20241007	124400	106300180	5650	5650	5650	5650	0
500	20241007	124300	106300180	5650	5650	5650	5650	6
501	20241007	124200	106266280	5650	5650	5650	5650	0
502	20241007	124100	106266280	5650	5640	5650	5640	729
503	20241007	124000	102147720	5640	5640	5640	5640	1
504	20241007	123900	102142080	5630	5630	5630	5630	0
505	20241007	123800	102142080	5630	5640	5640	5630	20
506	20241007	123700	102029390	5650	5650	5650	5650	0
507	20241007	123600	102029390	5650	5650	5650	5650	0
508	20241007	123500	102029390	5650	5650	5650	5650	0
509	20241007	123400	102029390	5650	5650	5650	5650	0
510	20241007	123300	102029390	5650	5650	5650	5650	0
511	20241007	123200	102029390	5650	5650	5650	5650	0
512	20241007	123100	102029390	5650	5650	5650	5650	0
513	20241007	123000	102029390	5650	5650	5650	5650	0
514	20241007	122900	102029390	5650	5650	5650	5650	0
515	20241007	122800	102029390	5650	5650	5650	5650	0
516	20241007	122700	102029390	5650	5650	5650	5650	0
517	20241007	122600	102029390	5650	5650	5650	5650	0
518	20241007	122500	102029390	5650	5650	5650	5650	0
519	20241007	122400	102029390	5650	5650	5650	5650	0
520	20241007	122300	102029390	5650	5650	5650	5650	20
521	20241007	122200	101916390	5650	5650	5650	5650	0
522	20241007	122100	101916390	5650	5650	5650	5650	0
523	20241007	122000	101916390	5650	5650	5650	5650	0
524	20241007	121900	101916390	5650	5650	5650	5650	0
525	20241007	121800	101916390	5650	5650	5650	5650	0
526	20241007	121700	101916390	5650	5650	5650	5650	0
527	20241007	121600	101916390	5650	5650	5650	5650	3
528	20241007	121500	101899440	5650	5650	5650	5650	0
529	20241007	121400	101899440	5650	5640	5650	5640	101
530	20241007	121300	101329790	5640	5620	5640	5620	2315
531	20241007	121200	88316390	5650	5650	5650	5650	0
532	20241007	121100	88316390	5650	5640	5650	5640	3
533	20241007	121000	88299450	5650	5650	5650	5650	0
534	20241007	120900	88299450	5650	5650	5650	5650	4
535	20241007	120800	88276850	5620	5620	5620	5620	71
536	20241007	120700	87877830	5610	5610	5610	5610	0
537	20241007	120600	87877830	5610	5620	5620	5610	1480
538	20241007	120500	79560540	5660	5630	5660	5620	1543
539	20241007	120400	70880240	5660	5660	5660	5620	1977
540	20241007	120300	59729580	5680	5680	5680	5680	0
541	20241007	120200	59729580	5680	5680	5680	5680	0
542	20241007	120100	59729580	5680	5680	5680	5680	0
543	20241007	120000	59729580	5680	5680	5680	5680	0
544	20241007	115900	59729580	5680	5680	5680	5680	0
545	20241007	115800	59729580	5680	5680	5680	5680	0
546	20241007	115700	59729580	5680	5680	5680	5680	0
547	20241007	115600	59729580	5680	5680	5680	5680	0
548	20241007	115500	59729580	5680	5680	5680	5680	0
549	20241007	115400	59729580	5680	5680	5680	5680	0
550	20241007	115300	59729580	5680	5680	5680	5680	0
551	20241007	115200	59729580	5680	5680	5680	5680	0
552	20241007	115100	59729580	5680	5680	5680	5680	0
553	20241007	115000	59729580	5680	5680	5680	5680	0
554	20241007	114900	59729580	5680	5680	5680	5680	0
555	20241007	114800	59729580	5680	5680	5680	5680	0
556	20241007	114700	59729580	5680	5680	5680	5680	0
557	20241007	114600	59729580	5680	5680	5680	5680	0
558	20241007	114500	59729580	5680	5680	5680	5680	1
559	20241007	114400	59723900	5670	5670	5670	5670	0
560	20241007	114300	59723900	5670	5680	5680	5670	37
561	20241007	114200	59514090	5680	5680	5680	5680	30
562	20241007	114100	59343690	5680	5680	5680	5680	50
563	20241007	114000	59059690	5680	5680	5680	5680	25
564	20241007	113900	58917690	5680	5680	5680	5680	0
565	20241007	113800	58917690	5680	5680	5680	5680	0
566	20241007	113700	58917690	5680	5670	5680	5670	29
567	20241007	113600	58753220	5670	5670	5670	5670	5
568	20241007	113500	58724870	5670	5670	5670	5670	0
569	20241007	113400	58724870	5670	5670	5670	5670	0
570	20241007	113300	58724870	5670	5670	5670	5670	0
571	20241007	113200	58724870	5670	5670	5670	5670	0
572	20241007	113100	58724870	5670	5670	5670	5670	0
573	20241007	113000	58724870	5670	5670	5670	5670	0
574	20241007	112900	58724870	5670	5670	5670	5670	0
575	20241007	112800	58724870	5670	5670	5670	5670	0
576	20241007	112700	58724870	5670	5670	5670	5670	2
577	20241007	112600	58713530	5650	5660	5660	5650	2
578	20241007	112500	58702220	5670	5670	5670	5670	1
579	20241007	112400	58696550	5680	5680	5680	5680	0
580	20241007	112300	58696550	5680	5680	5680	5680	0
581	20241007	112200	58696550	5680	5680	5680	5680	0
582	20241007	112100	58696550	5680	5680	5680	5680	0
583	20241007	112000	58696550	5680	5680	5680	5680	0
584	20241007	111900	58696550	5680	5680	5680	5680	0
585	20241007	111800	58696550	5680	5680	5680	5680	0
586	20241007	111700	58696550	5680	5680	5680	5680	2
587	20241007	111600	58685190	5650	5650	5650	5650	506
588	20241007	111500	55826290	5690	5690	5690	5690	0
589	20241007	111400	55826290	5690	5690	5690	5690	0
590	20241007	111300	55826290	5690	5690	5690	5690	0
591	20241007	111200	55826290	5690	5690	5690	5690	0
592	20241007	111100	55826290	5690	5690	5690	5690	0
593	20241007	111000	55826290	5690	5690	5690	5690	0
594	20241007	110900	55826290	5690	5650	5690	5650	24
595	20241007	110800	55690540	5690	5690	5690	5690	0
596	20241007	110700	55690540	5690	5690	5690	5690	0
597	20241007	110600	55690540	5690	5690	5690	5690	0
598	20241007	110500	55690540	5690	5690	5690	5690	0
599	20241007	110400	55690540	5690	5690	5690	5690	0
600	20241007	110300	55690540	5690	5690	5690	5690	0
601	20241007	110200	55690540	5690	5690	5690	5690	0
602	20241007	110100	55690540	5690	5690	5690	5690	0
603	20241007	110000	55690540	5690	5690	5690	5690	1
604	20241007	105900	55684850	5700	5700	5700	5700	0
605	20241007	105800	55684850	5700	5700	5700	5700	0
606	20241007	105700	55684850	5700	5700	5700	5700	0
607	20241007	105600	55684850	5700	5700	5700	5700	0
608	20241007	105500	55684850	5700	5700	5700	5700	0
609	20241007	105400	55684850	5700	5660	5700	5660	510
610	20241007	105300	52796130	5660	5660	5660	5660	4
611	20241007	105200	52773490	5650	5650	5650	5650	0
612	20241007	105100	52773490	5650	5650	5650	5650	18
613	20241007	105000	52671790	5660	5660	5660	5660	100
614	20241007	104900	52105790	5660	5660	5660	5660	55
615	20241007	104800	51794490	5660	5660	5660	5660	5
616	20241007	104700	51766190	5630	5630	5630	5630	0
617	20241007	104600	51766190	5630	5630	5630	5630	0
618	20241007	104500	51766190	5630	5630	5630	5630	0
619	20241007	104400	51766190	5630	5630	5630	5630	0
620	20241007	104300	51766190	5630	5630	5630	5630	0
621	20241007	104200	51766190	5630	5630	5630	5630	0
622	20241007	104100	51766190	5630	5630	5630	5630	0
623	20241007	104000	51766190	5630	5630	5630	5630	2
624	20241007	103900	51754930	5670	5670	5670	5670	0
625	20241007	103800	51754930	5670	5670	5670	5670	0
626	20241007	103700	51754930	5670	5670	5670	5670	0
627	20241007	103600	51754930	5670	5670	5670	5670	0
628	20241007	103500	51754930	5670	5670	5670	5670	0
629	20241007	103400	51754930	5670	5670	5670	5670	0
630	20241007	103300	51754930	5670	5670	5670	5670	0
631	20241007	103200	51754930	5670	5670	5670	5670	0
632	20241007	103100	51754930	5670	5670	5670	5670	0
633	20241007	103000	51754930	5670	5670	5670	5670	0
634	20241007	102900	51754930	5670	5670	5670	5670	2
635	20241007	102800	51743590	5630	5630	5630	5630	0
636	20241007	102700	51743590	5630	5630	5630	5630	0
637	20241007	102600	51743590	5630	5640	5640	5630	200
638	20241007	102500	50617330	5660	5660	5660	5660	0
639	20241007	102400	50617330	5660	5660	5660	5660	0
640	20241007	102300	50617330	5660	5660	5660	5660	0
641	20241007	102200	50617330	5660	5660	5660	5660	0
642	20241007	102100	50617330	5660	5660	5660	5660	0
643	20241007	102000	50617330	5660	5660	5660	5660	0
644	20241007	101900	50617330	5660	5660	5660	5660	1
645	20241007	101800	50611670	5670	5670	5670	5670	0
646	20241007	101700	50611670	5670	5670	5670	5670	0
647	20241007	101600	50611670	5670	5670	5670	5670	4
648	20241007	101500	50588990	5670	5670	5670	5670	0
649	20241007	101400	50588990	5670	5670	5670	5670	0
650	20241007	101300	50588990	5670	5670	5670	5670	0
651	20241007	101200	50588990	5670	5670	5670	5630	3204
652	20241007	101100	32499340	5710	5710	5710	5710	0
653	20241007	101000	32499340	5710	5710	5710	5710	1
654	20241007	100900	32493630	5690	5690	5690	5690	280
655	20241007	100800	30900430	5710	5710	5710	5710	0
656	20241007	100700	30900430	5710	5710	5710	5710	6
657	20241007	100600	30866170	5710	5710	5710	5710	100
658	20241007	100500	30295170	5710	5710	5710	5710	2
659	20241007	100400	30283750	5700	5700	5700	5700	0
660	20241007	100300	30283750	5700	5700	5700	5700	2
661	20241007	100200	30272350	5690	5690	5690	5690	0
662	20241007	100100	30272350	5690	5690	5690	5690	0
663	20241007	100000	30272350	5690	5690	5690	5690	1
664	20241007	095900	30266660	5710	5710	5710	5710	0
665	20241007	095800	30266660	5710	5710	5710	5690	429
666	20241007	095700	27820870	5760	5710	5760	5710	3
667	20241007	095600	27803640	5700	5700	5700	5700	0
668	20241007	095500	27803640	5700	5700	5700	5700	18
669	20241007	095400	27701040	5700	5700	5700	5700	17
670	20241007	095300	27604140	5790	5780	5790	5780	175
671	20241007	095200	26590910	5780	5760	5780	5760	2
672	20241007	095100	26579370	5790	5730	5790	5730	141
673	20241007	095000	25764180	5670	5670	5670	5670	0
674	20241007	094900	25764180	5670	5670	5670	5670	0
675	20241007	094800	25764180	5670	5670	5670	5670	0
676	20241007	094700	25764180	5670	5700	5800	5670	606
677	20241007	094600	22266070	5700	5680	5700	5680	86
678	20241007	094500	21777510	5670	5670	5670	5670	204
679	20241007	094400	20620830	5660	5660	5660	5660	0
680	20241007	094300	20620830	5660	5660	5660	5660	0
681	20241007	094200	20620830	5660	5660	5660	5660	0
682	20241007	094100	20620830	5660	5660	5660	5660	0
683	20241007	094000	20620830	5660	5660	5660	5660	0
684	20241007	093900	20620830	5660	5660	5660	5660	0
685	20241007	093800	20620830	5660	5660	5660	5660	1
686	20241007	093700	20615170	5660	5660	5660	5660	2
687	20241007	093600	20603850	5670	5670	5670	5670	2
688	20241007	093500	20592510	5670	5670	5670	5670	1
689	20241007	093400	20586840	5640	5640	5640	5640	0
690	20241007	093300	20586840	5640	5640	5640	5640	0
691	20241007	093200	20586840	5640	5640	5640	5640	0
692	20241007	093100	20586840	5640	5640	5640	5640	0
693	20241007	093000	20586840	5640	5640	5640	5640	0
694	20241007	092900	20586840	5640	5640	5640	5640	0
695	20241007	092800	20586840	5640	5640	5640	5640	705
696	20241007	092700	16610640	5640	5660	5660	5640	1824
697	20241007	092600	6323240	5660	5660	5660	5660	0
698	20241007	092500	6323240	5660	5660	5660	5660	49
699	20241007	092400	6045900	5670	5670	5670	5670	0
700	20241007	092300	6045900	5670	5670	5670	5670	0
701	20241007	092200	6045900	5670	5670	5670	5670	10
702	20241007	092100	5989200	5670	5670	5670	5670	0
703	20241007	092000	5989200	5670	5670	5670	5670	0
704	20241007	091900	5989200	5670	5670	5670	5670	0
705	20241007	091800	5989200	5670	5670	5670	5670	0
706	20241007	091700	5989200	5670	5670	5670	5670	0
707	20241007	091600	5989200	5670	5660	5670	5660	50
708	20241007	091500	5705800	5630	5630	5630	5630	50
709	20241007	091400	5424300	5630	5630	5630	5630	0
710	20241007	091300	5424300	5630	5630	5630	5630	0
711	20241007	091200	5424300	5630	5630	5630	5630	0
712	20241007	091100	5424300	5630	5630	5630	5630	0
713	20241007	091000	5424300	5630	5630	5630	5630	0
714	20241007	090900	5424300	5630	5630	5630	5630	0
715	20241007	090800	5424300	5630	5630	5630	5630	56
716	20241007	090700	5109020	5630	5630	5630	5630	0
717	20241007	090600	5109020	5630	5630	5630	5630	51
718	20241007	090500	4821890	5640	5640	5640	5640	51
719	20241007	090400	4534250	5650	5650	5650	5650	0
720	20241007	090300	4534250	5650	5650	5650	5650	0
721	20241007	090200	4534250	5650	5650	5650	5650	500
722	20241007	090100	1709250	5690	5690	5690	5690	5
723	20241007	090000	1680800	5690	5620	5690	5620	299