KissMeData/226330/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210500	230188660	5650	5650	5650	5650	410
3	20241007	210400	230188660	5650	5650	5650	5650	0
4	20241007	210300	230188660	5650	5650	5650	5650	0
5	20241007	210200	230188660	5650	5650	5650	5650	0
6	20241007	210100	230188660	5650	5650	5650	5650	0
7	20241007	210000	230188660	5650	5650	5650	5650	0
8	20241007	205900	230188660	5650	5650	5650	5650	0
9	20241007	205800	230188660	5650	5650	5650	5650	0
10	20241007	205700	230188660	5650	5650	5650	5650	0
11	20241007	205600	230188660	5650	5650	5650	5650	0
12	20241007	205500	230188660	5650	5650	5650	5650	0
13	20241007	205400	230188660	5650	5650	5650	5650	0
14	20241007	205300	230188660	5650	5650	5650	5650	0
15	20241007	205200	230188660	5650	5650	5650	5650	0
16	20241007	205100	230188660	5650	5650	5650	5650	0
17	20241007	205000	230188660	5650	5650	5650	5650	0
18	20241007	204900	230188660	5650	5650	5650	5650	0
19	20241007	204800	230188660	5650	5650	5650	5650	0
20	20241007	204700	230188660	5650	5650	5650	5650	0
21	20241007	204600	230188660	5650	5650	5650	5650	0
22	20241007	204500	230188660	5650	5650	5650	5650	0
23	20241007	204400	230188660	5650	5650	5650	5650	0
24	20241007	204300	230188660	5650	5650	5650	5650	0
25	20241007	204200	230188660	5650	5650	5650	5650	0
26	20241007	204100	230188660	5650	5650	5650	5650	0
27	20241007	204000	230188660	5650	5650	5650	5650	0
28	20241007	203900	230188660	5650	5650	5650	5650	0
29	20241007	203800	230188660	5650	5650	5650	5650	0
30	20241007	203700	230188660	5650	5650	5650	5650	0
31	20241007	203600	230188660	5650	5650	5650	5650	0
32	20241007	203500	230188660	5650	5650	5650	5650	410
33	20241007	203400	230188660	5650	5650	5650	5650	0
34	20241007	203300	230188660	5650	5650	5650	5650	0
35	20241007	203200	230188660	5650	5650	5650	5650	0
36	20241007	203100	230188660	5650	5650	5650	5650	0
37	20241007	203000	230188660	5650	5650	5650	5650	0
38	20241007	202900	230188660	5650	5650	5650	5650	0
39	20241007	202800	230188660	5650	5650	5650	5650	0
40	20241007	202700	230188660	5650	5650	5650	5650	0
41	20241007	202600	230188660	5650	5650	5650	5650	0
42	20241007	202500	230188660	5650	5650	5650	5650	0
43	20241007	202400	230188660	5650	5650	5650	5650	0
44	20241007	202300	230188660	5650	5650	5650	5650	0
45	20241007	202200	230188660	5650	5650	5650	5650	0
46	20241007	202100	230188660	5650	5650	5650	5650	0
47	20241007	202000	230188660	5650	5650	5650	5650	0
48	20241007	201900	230188660	5650	5650	5650	5650	0
49	20241007	201800	230188660	5650	5650	5650	5650	0
50	20241007	201700	230188660	5650	5650	5650	5650	0
51	20241007	201600	230188660	5650	5650	5650	5650	0
52	20241007	201500	230188660	5650	5650	5650	5650	0
53	20241007	201400	230188660	5650	5650	5650	5650	0
54	20241007	201300	230188660	5650	5650	5650	5650	0
55	20241007	201200	230188660	5650	5650	5650	5650	0
56	20241007	201100	230188660	5650	5650	5650	5650	0
57	20241007	201000	230188660	5650	5650	5650	5650	0
58	20241007	200900	230188660	5650	5650	5650	5650	0
59	20241007	200800	230188660	5650	5650	5650	5650	0
60	20241007	200700	230188660	5650	5650	5650	5650	0
61	20241007	200600	230188660	5650	5650	5650	5650	0
62	20241007	200500	230188660	5650	5650	5650	5650	410
63	20241007	200400	230188660	5650	5650	5650	5650	0
64	20241007	200300	230188660	5650	5650	5650	5650	0
65	20241007	200200	230188660	5650	5650	5650	5650	0
66	20241007	200100	230188660	5650	5650	5650	5650	0
67	20241007	200000	230188660	5650	5650	5650	5650	0
68	20241007	195900	230188660	5650	5650	5650	5650	0
69	20241007	195800	230188660	5650	5650	5650	5650	0
70	20241007	195700	230188660	5650	5650	5650	5650	0
71	20241007	195600	230188660	5650	5650	5650	5650	0
72	20241007	195500	230188660	5650	5650	5650	5650	0
73	20241007	195400	230188660	5650	5650	5650	5650	0
74	20241007	195300	230188660	5650	5650	5650	5650	0
75	20241007	195200	230188660	5650	5650	5650	5650	0
76	20241007	195100	230188660	5650	5650	5650	5650	0
77	20241007	195000	230188660	5650	5650	5650	5650	0
78	20241007	194900	230188660	5650	5650	5650	5650	0
79	20241007	194800	230188660	5650	5650	5650	5650	0
80	20241007	194700	230188660	5650	5650	5650	5650	0
81	20241007	194600	230188660	5650	5650	5650	5650	0
82	20241007	194500	230188660	5650	5650	5650	5650	0
83	20241007	194400	230188660	5650	5650	5650	5650	0
84	20241007	194300	230188660	5650	5650	5650	5650	0
85	20241007	194200	230188660	5650	5650	5650	5650	0
86	20241007	194100	230188660	5650	5650	5650	5650	0
87	20241007	194000	230188660	5650	5650	5650	5650	0
88	20241007	193900	230188660	5650	5650	5650	5650	0
89	20241007	193800	230188660	5650	5650	5650	5650	0
90	20241007	193700	230188660	5650	5650	5650	5650	0
91	20241007	193600	230188660	5650	5650	5650	5650	0
92	20241007	193500	230188660	5650	5650	5650	5650	410
93	20241007	193400	230188660	5650	5650	5650	5650	0
94	20241007	193300	230188660	5650	5650	5650	5650	0
95	20241007	193200	230188660	5650	5650	5650	5650	0
96	20241007	193100	230188660	5650	5650	5650	5650	0
97	20241007	193000	230188660	5650	5650	5650	5650	0
98	20241007	192900	230188660	5650	5650	5650	5650	0
99	20241007	192800	230188660	5650	5650	5650	5650	0
100	20241007	192700	230188660	5650	5650	5650	5650	0
101	20241007	192600	230188660	5650	5650	5650	5650	0
102	20241007	192500	230188660	5650	5650	5650	5650	0
103	20241007	192400	230188660	5650	5650	5650	5650	0
104	20241007	192300	230188660	5650	5650	5650	5650	0
105	20241007	192200	230188660	5650	5650	5650	5650	0
106	20241007	192100	230188660	5650	5650	5650	5650	0
107	20241007	192000	230188660	5650	5650	5650	5650	0
108	20241007	191900	230188660	5650	5650	5650	5650	0
109	20241007	191800	230188660	5650	5650	5650	5650	0
110	20241007	191700	230188660	5650	5650	5650	5650	0
111	20241007	191600	230188660	5650	5650	5650	5650	0
112	20241007	191500	230188660	5650	5650	5650	5650	0
113	20241007	191400	230188660	5650	5650	5650	5650	0
114	20241007	191300	230188660	5650	5650	5650	5650	0
115	20241007	191200	230188660	5650	5650	5650	5650	0
116	20241007	191100	230188660	5650	5650	5650	5650	0
117	20241007	191000	230188660	5650	5650	5650	5650	0
118	20241007	190900	230188660	5650	5650	5650	5650	0
119	20241007	190800	230188660	5650	5650	5650	5650	0
120	20241007	190700	230188660	5650	5650	5650	5650	0
121	20241007	190600	230188660	5650	5650	5650	5650	0
122	20241007	190500	230188660	5650	5650	5650	5650	410
123	20241007	190400	230188660	5650	5650	5650	5650	0
124	20241007	190300	230188660	5650	5650	5650	5650	0
125	20241007	190200	230188660	5650	5650	5650	5650	0
126	20241007	190100	230188660	5650	5650	5650	5650	0
127	20241007	190000	230188660	5650	5650	5650	5650	0
128	20241007	185900	230188660	5650	5650	5650	5650	0
129	20241007	185800	230188660	5650	5650	5650	5650	0
130	20241007	185700	230188660	5650	5650	5650	5650	0
131	20241007	185600	230188660	5650	5650	5650	5650	0
132	20241007	185500	230188660	5650	5650	5650	5650	0
133	20241007	185400	230188660	5650	5650	5650	5650	0
134	20241007	185300	230188660	5650	5650	5650	5650	0
135	20241007	185200	230188660	5650	5650	5650	5650	0
136	20241007	185100	230188660	5650	5650	5650	5650	0
137	20241007	185000	230188660	5650	5650	5650	5650	0
138	20241007	184900	230188660	5650	5650	5650	5650	0
139	20241007	184800	230188660	5650	5650	5650	5650	0
140	20241007	184700	230188660	5650	5650	5650	5650	0
141	20241007	184600	230188660	5650	5650	5650	5650	0
142	20241007	184500	230188660	5650	5650	5650	5650	0
143	20241007	184400	230188660	5650	5650	5650	5650	0
144	20241007	184300	230188660	5650	5650	5650	5650	0
145	20241007	184200	230188660	5650	5650	5650	5650	0
146	20241007	184100	230188660	5650	5650	5650	5650	0
147	20241007	184000	230188660	5650	5650	5650	5650	0
148	20241007	183900	230188660	5650	5650	5650	5650	0
149	20241007	183800	230188660	5650	5650	5650	5650	0
150	20241007	183700	230188660	5650	5650	5650	5650	0
151	20241007	183600	230188660	5650	5650	5650	5650	0
152	20241007	183500	230188660	5650	5650	5650	5650	410
153	20241007	183400	230188660	5650	5650	5650	5650	0
154	20241007	183300	230188660	5650	5650	5650	5650	0
155	20241007	183200	230188660	5650	5650	5650	5650	0
156	20241007	183100	230188660	5650	5650	5650	5650	0
157	20241007	183000	230188660	5650	5650	5650	5650	0
158	20241007	182900	230188660	5650	5650	5650	5650	0
159	20241007	182800	230188660	5650	5650	5650	5650	0
160	20241007	182700	230188660	5650	5650	5650	5650	0
161	20241007	182600	230188660	5650	5650	5650	5650	0
162	20241007	182500	230188660	5650	5650	5650	5650	0
163	20241007	182400	230188660	5650	5650	5650	5650	0
164	20241007	182300	230188660	5650	5650	5650	5650	0
165	20241007	182200	230188660	5650	5650	5650	5650	0
166	20241007	182100	230188660	5650	5650	5650	5650	0
167	20241007	182000	230188660	5650	5650	5650	5650	0
168	20241007	181900	230188660	5650	5650	5650	5650	0
169	20241007	181800	230188660	5650	5650	5650	5650	0
170	20241007	181700	230188660	5650	5650	5650	5650	0
171	20241007	181600	230188660	5650	5650	5650	5650	0
172	20241007	181500	230188660	5650	5650	5650	5650	0
173	20241007	181400	230188660	5650	5650	5650	5650	0
174	20241007	181300	230188660	5650	5650	5650	5650	0
175	20241007	181200	230188660	5650	5650	5650	5650	0
176	20241007	181100	230188660	5650	5650	5650	5650	0
177	20241007	181000	230188660	5650	5650	5650	5650	0
178	20241007	180900	230188660	5650	5650	5650	5650	0
179	20241007	180800	230188660	5650	5650	5650	5650	0
180	20241007	180700	230188660	5650	5650	5650	5650	0
181	20241007	180600	230188660	5650	5650	5650	5650	0
182	20241007	180500	230188660	5650	5650	5650	5650	410
183	20241007	180400	230188660	5650	5650	5650	5650	0
184	20241007	180300	230188660	5650	5650	5650	5650	0
185	20241007	180200	230188660	5650	5650	5650	5650	0
186	20241007	180100	230188660	5650	5650	5650	5650	0
187	20241007	180000	230188660	5650	5650	5650	5650	0
188	20241007	175900	230188660	5650	5650	5650	5650	0
189	20241007	175800	230188660	5650	5650	5650	5650	0
190	20241007	175700	230188660	5650	5650	5650	5650	0
191	20241007	175600	230188660	5650	5650	5650	5650	0
192	20241007	175500	230188660	5650	5650	5650	5650	0
193	20241007	175400	230188660	5650	5650	5650	5650	0
194	20241007	175300	230188660	5650	5650	5650	5650	0
195	20241007	175200	230188660	5650	5650	5650	5650	0
196	20241007	175100	230188660	5650	5650	5650	5650	0
197	20241007	175000	230188660	5650	5650	5650	5650	0
198	20241007	174900	230188660	5650	5650	5650	5650	0
199	20241007	174800	230188660	5650	5650	5650	5650	0
200	20241007	174700	230188660	5650	5650	5650	5650	0
201	20241007	174600	230188660	5650	5650	5650	5650	0
202	20241007	174500	230188660	5650	5650	5650	5650	0
203	20241007	174400	230188660	5650	5650	5650	5650	0
204	20241007	174300	230188660	5650	5650	5650	5650	0
205	20241007	174200	230188660	5650	5650	5650	5650	0
206	20241007	174100	230188660	5650	5650	5650	5650	0
207	20241007	174000	230188660	5650	5650	5650	5650	0
208	20241007	173900	230188660	5650	5650	5650	5650	0
209	20241007	173800	230188660	5650	5650	5650	5650	0
210	20241007	173700	230188660	5650	5650	5650	5650	0
211	20241007	173600	230188660	5650	5650	5650	5650	0
212	20241007	173500	230188660	5650	5650	5650	5650	410
213	20241007	173400	230188660	5650	5650	5650	5650	0
214	20241007	173300	230188660	5650	5650	5650	5650	0
215	20241007	173200	230188660	5650	5650	5650	5650	0
216	20241007	173100	230188660	5650	5650	5650	5650	0
217	20241007	173000	230188660	5650	5650	5650	5650	0
218	20241007	172900	230188660	5650	5650	5650	5650	0
219	20241007	172800	230188660	5650	5650	5650	5650	0
220	20241007	172700	230188660	5650	5650	5650	5650	0
221	20241007	172600	230188660	5650	5650	5650	5650	0
222	20241007	172500	230188660	5650	5650	5650	5650	0
223	20241007	172400	230188660	5650	5650	5650	5650	0
224	20241007	172300	230188660	5650	5650	5650	5650	0
225	20241007	172200	230188660	5650	5650	5650	5650	0
226	20241007	172100	230188660	5650	5650	5650	5650	0
227	20241007	172000	230188660	5650	5650	5650	5650	0
228	20241007	171900	230188660	5650	5650	5650	5650	0
229	20241007	171800	230188660	5650	5650	5650	5650	0
230	20241007	171700	230188660	5650	5650	5650	5650	0
231	20241007	171600	230188660	5650	5650	5650	5650	0
232	20241007	171500	230188660	5650	5650	5650	5650	0
233	20241007	171400	230188660	5650	5650	5650	5650	0
234	20241007	171300	230188660	5650	5650	5650	5650	0
235	20241007	171200	230188660	5650	5650	5650	5650	0
236	20241007	171100	230188660	5650	5650	5650	5650	0
237	20241007	171000	230188660	5650	5650	5650	5650	0
238	20241007	170900	230188660	5650	5650	5650	5650	0
239	20241007	170800	230188660	5650	5650	5650	5650	0
240	20241007	170700	230188660	5650	5650	5650	5650	0
241	20241007	170600	230188660	5650	5650	5650	5650	0
242	20241007	170500	230188660	5650	5650	5650	5650	410
243	20241007	170400	230188660	5650	5650	5650	5650	0
244	20241007	170300	230188660	5650	5650	5650	5650	0
245	20241007	170200	230188660	5650	5650	5650	5650	0
246	20241007	170100	230188660	5650	5650	5650	5650	0
247	20241007	170000	230188660	5650	5650	5650	5650	0
248	20241007	165900	230188660	5650	5650	5650	5650	0
249	20241007	165800	230188660	5650	5650	5650	5650	0
250	20241007	165700	230188660	5650	5650	5650	5650	0
251	20241007	165600	230188660	5650	5650	5650	5650	0
252	20241007	165500	230188660	5650	5650	5650	5650	0
253	20241007	165400	230188660	5650	5650	5650	5650	0
254	20241007	165300	230188660	5650	5650	5650	5650	0
255	20241007	165200	230188660	5650	5650	5650	5650	0
256	20241007	165100	230188660	5650	5650	5650	5650	0
257	20241007	165000	230188660	5650	5650	5650	5650	0
258	20241007	164900	230188660	5650	5650	5650	5650	0
259	20241007	164800	230188660	5650	5650	5650	5650	0
260	20241007	164700	230188660	5650	5650	5650	5650	0
261	20241007	164600	230188660	5650	5650	5650	5650	0
262	20241007	164500	230188660	5650	5650	5650	5650	0
263	20241007	164400	230188660	5650	5650	5650	5650	0
264	20241007	164300	230188660	5650	5650	5650	5650	0
265	20241007	164200	230188660	5650	5650	5650	5650	0
266	20241007	164100	230188660	5650	5650	5650	5650	0
267	20241007	164000	230188660	5650	5650	5650	5650	0
268	20241007	163900	230188660	5650	5650	5650	5650	0
269	20241007	163800	230188660	5650	5650	5650	5650	0
270	20241007	163700	230188660	5650	5650	5650	5650	0
271	20241007	163600	230188660	5650	5650	5650	5650	0
272	20241007	163500	230188660	5650	5650	5650	5650	410
273	20241007	163400	230188660	5650	5650	5650	5650	0
274	20241007	163300	230188660	5650	5650	5650	5650	0
275	20241007	163200	230188660	5650	5650	5650	5650	0
276	20241007	163100	230188660	5650	5650	5650	5650	0
277	20241007	163000	230188660	5650	5650	5650	5650	0
278	20241007	162900	230188660	5650	5650	5650	5650	0
279	20241007	162800	230188660	5650	5650	5650	5650	0
280	20241007	162700	230188660	5650	5650	5650	5650	0
281	20241007	162600	230188660	5650	5650	5650	5650	0
282	20241007	162500	230188660	5650	5650	5650	5650	0
283	20241007	162400	230188660	5650	5650	5650	5650	0
284	20241007	162300	230188660	5650	5650	5650	5650	0
285	20241007	162200	230188660	5650	5650	5650	5650	0
286	20241007	162100	230188660	5650	5650	5650	5650	0
287	20241007	162000	230188660	5650	5650	5650	5650	0
288	20241007	161900	230188660	5650	5650	5650	5650	0
289	20241007	161800	230188660	5650	5650	5650	5650	0
290	20241007	161700	230188660	5650	5650	5650	5650	0
291	20241007	161600	230188660	5650	5650	5650	5650	0
292	20241007	161500	230188660	5650	5650	5650	5650	0
293	20241007	161400	230188660	5650	5650	5650	5650	0
294	20241007	161300	230188660	5650	5650	5650	5650	0
295	20241007	161200	230188660	5650	5650	5650	5650	0
296	20241007	161100	230188660	5650	5650	5650	5650	0
297	20241007	161000	230188660	5650	5650	5650	5650	0
298	20241007	160900	230188660	5650	5650	5650	5650	0
299	20241007	160800	230188660	5650	5650	5650	5650	0
300	20241007	160700	230188660	5650	5650	5650	5650	0
301	20241007	160600	230188660	5650	5650	5650	5650	0
302	20241007	160500	230188660	5650	5650	5650	5650	410
303	20241007	160400	230188660	5650	5650	5650	5650	0
304	20241007	160300	230188660	5650	5650	5650	5650	0
305	20241007	160200	230188660	5650	5650	5650	5650	0
306	20241007	160100	230188660	5650	5650	5650	5650	0
307	20241007	160000	230188660	5650	5650	5650	5650	0
308	20241007	155900	230188660	5650	5650	5650	5650	0
309	20241007	155800	230188660	5650	5650	5650	5650	0
310	20241007	155700	230188660	5650	5650	5650	5650	0
311	20241007	155600	230188660	5650	5650	5650	5650	0
312	20241007	155500	230188660	5650	5650	5650	5650	0
313	20241007	155400	230188660	5650	5650	5650	5650	0
314	20241007	155300	230188660	5650	5650	5650	5650	0
315	20241007	155200	230188660	5650	5650	5650	5650	0
316	20241007	155100	230188660	5650	5650	5650	5650	0
317	20241007	155000	230188660	5650	5650	5650	5650	0
318	20241007	154900	230188660	5650	5650	5650	5650	0
319	20241007	154800	230188660	5650	5650	5650	5650	0
320	20241007	154700	230188660	5650	5650	5650	5650	0
321	20241007	154600	230188660	5650	5650	5650	5650	0
322	20241007	154500	230188660	5650	5650	5650	5650	0
323	20241007	154400	230188660	5650	5650	5650	5650	0
324	20241007	154300	230188660	5650	5650	5650	5650	0
325	20241007	154200	230188660	5650	5650	5650	5650	0
326	20241007	154100	230188660	5650	5650	5650	5650	0
327	20241007	154000	230188660	5650	5650	5650	5650	0
328	20241007	153900	230188660	5650	5650	5650	5650	0
329	20241007	153800	230188660	5650	5650	5650	5650	0
330	20241007	153700	230188660	5650	5650	5650	5650	0
331	20241007	153600	230188660	5650	5650	5650	5650	0
332	20241007	153500	230188660	5650	5650	5650	5650	410
333	20241007	153400	230188660	5650	5650	5650	5650	0
334	20241007	153300	230188660	5650	5650	5650	5650	0
335	20241007	153200	230188660	5650	5650	5650	5650	0
336	20241007	153100	230188660	5650	5650	5650	5650	0
337	20241007	153000	230188660	5650	5650	5650	5650	410
338	20241007	152900	227872160	5650	5650	5650	5650	0
339	20241007	152800	227872160	5650	5650	5650	5650	0
340	20241007	152700	227872160	5650	5650	5650	5650	0
341	20241007	152600	227872160	5650	5650	5650	5650	0
342	20241007	152500	227872160	5650	5650	5650	5650	0
343	20241007	152400	227872160	5650	5650	5650	5650	0
344	20241007	152300	227872160	5650	5650	5650	5650	0
345	20241007	152200	227872160	5650	5650	5650	5650	0
346	20241007	152100	227872160	5650	5650	5650	5650	0
347	20241007	152000	227872160	5650	5650	5650	5650	0
348	20241007	151900	227872160	5650	5650	5650	5640	70
349	20241007	151800	227477160	5650	5650	5650	5650	27
350	20241007	151700	227324610	5650	5650	5650	5650	10
351	20241007	151600	227268110	5650	5650	5650	5650	14
352	20241007	151500	227189010	5650	5650	5650	5650	2
353	20241007	151400	227177710	5630	5630	5630	5630	0
354	20241007	151300	227177710	5630	5630	5630	5630	0
355	20241007	151200	227177710	5630	5630	5630	5630	0
356	20241007	151100	227177710	5630	5630	5630	5630	0
357	20241007	151000	227177710	5630	5630	5630	5630	0
358	20241007	150900	227177710	5630	5630	5630	5630	641
359	20241007	150800	223568880	5630	5630	5630	5630	0
360	20241007	150700	223568880	5630	5630	5630	5630	0
361	20241007	150600	223568880	5630	5640	5640	5630	194
362	20241007	150500	222476500	5640	5640	5640	5640	15
363	20241007	150400	222391900	5650	5650	5650	5650	3
364	20241007	150300	222374950	5650	5640	5650	5640	12
365	20241007	150200	222307260	5630	5630	5630	5630	255
366	20241007	150100	220871610	5650	5650	5650	5650	0
367	20241007	150000	220871610	5650	5650	5650	5650	201
368	20241007	145900	219735960	5630	5630	5630	5630	2
369	20241007	145800	219724700	5630	5630	5630	5630	559
370	20241007	145700	216577530	5630	5630	5630	5630	441
371	20241007	145600	214094700	5630	5630	5630	5630	2
372	20241007	145500	214083440	5640	5640	5640	5640	0
373	20241007	145400	214083440	5640	5640	5640	5640	0
374	20241007	145300	214083440	5640	5640	5640	5640	0
375	20241007	145200	214083440	5640	5640	5640	5640	1
376	20241007	145100	214077800	5650	5650	5650	5650	0
377	20241007	145000	214077800	5650	5650	5650	5650	3
378	20241007	144900	214060850	5650	5650	5650	5650	4
379	20241007	144800	214038250	5630	5630	5630	5630	1
380	20241007	144700	214032620	5650	5650	5650	5650	4
381	20241007	144600	214010020	5620	5620	5620	5620	43
382	20241007	144500	213768360	5650	5650	5650	5650	0
383	20241007	144400	213768360	5650	5620	5650	5620	221
384	20241007	144300	212525950	5620	5620	5620	5620	75
385	20241007	144200	212104450	5620	5620	5620	5620	0
386	20241007	144100	212104450	5620	5600	5620	5600	1264
387	20241007	144000	205020770	5600	5630	5630	5600	5370
388	20241007	143900	174918110	5630	5630	5630	5630	0
389	20241007	143800	174918110	5630	5630	5630	5630	0
390	20241007	143700	174918110	5630	5630	5630	5630	8
391	20241007	143600	174873070	5630	5630	5630	5630	1
392	20241007	143500	174867440	5630	5630	5630	5630	0
393	20241007	143400	174867440	5630	5630	5630	5630	2
394	20241007	143300	174856180	5630	5630	5630	5630	36
395	20241007	143200	174653500	5630	5640	5640	5630	2560
396	20241007	143100	160239430	5660	5660	5660	5660	0
397	20241007	143000	160239430	5660	5660	5660	5660	10
398	20241007	142900	160182830	5660	5660	5660	5660	0
399	20241007	142800	160182830	5660	5660	5660	5660	0
400	20241007	142700	160182830	5660	5660	5660	5660	2
401	20241007	142600	160171510	5660	5660	5660	5660	0
402	20241007	142500	160171510	5660	5660	5660	5660	0
403	20241007	142400	160171510	5660	5660	5660	5660	1
404	20241007	142300	160165850	5660	5660	5660	5660	0
405	20241007	142200	160165850	5660	5660	5660	5660	0
406	20241007	142100	160165850	5660	5660	5660	5660	1
407	20241007	142000	160160190	5630	5630	5630	5630	0
408	20241007	141900	160160190	5630	5640	5640	5630	969
409	20241007	141800	154704330	5640	5660	5660	5640	1581
410	20241007	141700	145787470	5640	5640	5640	5640	100
411	20241007	141600	145223470	5640	5640	5640	5640	0
412	20241007	141500	145223470	5640	5660	5660	5640	710
413	20241007	141400	141215470	5660	5660	5660	5660	8
414	20241007	141300	141170190	5660	5660	5660	5660	0
415	20241007	141200	141170190	5660	5660	5660	5660	0
416	20241007	141100	141170190	5660	5660	5660	5660	0
417	20241007	141000	141170190	5660	5660	5660	5660	27
418	20241007	140900	141017370	5650	5650	5650	5650	0
419	20241007	140800	141017370	5650	5660	5660	5650	128
420	20241007	140700	140293490	5660	5660	5660	5660	0
421	20241007	140600	140293490	5660	5660	5660	5660	0
422	20241007	140500	140293490	5660	5660	5660	5660	0
423	20241007	140400	140293490	5660	5660	5660	5660	2
424	20241007	140300	140282170	5660	5660	5660	5660	21
425	20241007	140200	140163310	5670	5670	5670	5670	0
426	20241007	140100	140163310	5670	5670	5670	5670	0
427	20241007	140000	140163310	5670	5670	5680	5670	125
428	20241007	135900	139454550	5670	5670	5670	5670	202
429	20241007	135800	138309210	5670	5670	5670	5670	0
430	20241007	135700	138309210	5670	5670	5670	5670	69
431	20241007	135600	137917980	5670	5670	5670	5670	0
432	20241007	135500	137917980	5670	5670	5670	5670	0
433	20241007	135400	137917980	5670	5670	5670	5670	0
434	20241007	135300	137917980	5670	5670	5670	5670	1
435	20241007	135200	137912310	5670	5650	5670	5650	30
436	20241007	135100	137742790	5640	5640	5640	5640	703
437	20241007	135000	133777870	5640	5640	5640	5640	7
438	20241007	134900	133738390	5640	5640	5640	5640	15
439	20241007	134800	133653790	5640	5640	5640	5640	0
440	20241007	134700	133653790	5640	5640	5640	5640	50
441	20241007	134600	133371790	5640	5640	5640	5640	0
442	20241007	134500	133371790	5640	5640	5640	5640	75
443	20241007	134400	132948790	5640	5640	5640	5640	18
444	20241007	134300	132847270	5650	5650	5650	5650	0
445	20241007	134200	132847270	5650	5650	5650	5650	0
446	20241007	134100	132847270	5650	5650	5650	5650	1
447	20241007	134000	132841620	5650	5650	5650	5650	0
448	20241007	133900	132841620	5650	5650	5650	5650	4
449	20241007	133800	132819020	5650	5650	5650	5650	0
450	20241007	133700	132819020	5650	5650	5650	5650	0
451	20241007	133600	132819020	5650	5650	5650	5650	51
452	20241007	133500	132530870	5660	5660	5660	5660	0
453	20241007	133400	132530870	5660	5670	5670	5660	142
454	20241007	133300	131727030	5670	5670	5670	5670	1
455	20241007	133200	131721360	5670	5670	5670	5670	0
456	20241007	133100	131721360	5670	5660	5670	5660	134
457	20241007	133000	130961920	5660	5660	5660	5660	0
458	20241007	132900	130961920	5660	5660	5660	5660	0
459	20241007	132800	130961920	5660	5660	5660	5660	0
460	20241007	132700	130961920	5660	5660	5660	5660	100
461	20241007	132600	130395920	5660	5660	5660	5660	30
462	20241007	132500	130226120	5660	5660	5660	5660	0
463	20241007	132400	130226120	5660	5660	5660	5660	0
464	20241007	132300	130226120	5660	5660	5660	5660	10
465	20241007	132200	130169520	5640	5640	5640	5640	470
466	20241007	132100	127518720	5640	5640	5640	5640	240
467	20241007	132000	126165120	5640	5640	5640	5640	1
468	20241007	131900	126159480	5640	5640	5640	5640	20
469	20241007	131800	126046680	5640	5640	5640	5640	0
470	20241007	131700	126046680	5640	5640	5640	5640	0
471	20241007	131600	126046680	5640	5640	5640	5640	0
472	20241007	131500	126046680	5640	5640	5640	5640	3
473	20241007	131400	126029760	5640	5640	5640	5640	1
474	20241007	131300	126024120	5630	5640	5640	5630	950
475	20241007	131200	120668120	5670	5670	5670	5670	0
476	20241007	131100	120668120	5670	5670	5670	5670	0
477	20241007	131000	120668120	5670	5670	5670	5670	0
478	20241007	130900	120668120	5670	5670	5670	5670	0
479	20241007	130800	120668120	5670	5670	5670	5670	0
480	20241007	130700	120668120	5670	5670	5670	5670	10
481	20241007	130600	120611420	5650	5660	5660	5650	174
482	20241007	130500	119627920	5670	5670	5670	5670	0
483	20241007	130400	119627920	5670	5670	5670	5670	0
484	20241007	130300	119627920	5670	5670	5670	5670	0
485	20241007	130200	119627920	5670	5670	5670	5670	0
486	20241007	130100	119627920	5670	5670	5670	5670	0
487	20241007	130000	119627920	5670	5670	5670	5670	20
488	20241007	125900	119514520	5660	5660	5660	5660	33
489	20241007	125800	119327740	5670	5670	5670	5670	0
490	20241007	125700	119327740	5670	5670	5670	5670	0
491	20241007	125600	119327740	5670	5670	5670	5670	0
492	20241007	125500	119327740	5670	5670	5670	5670	6
493	20241007	125400	119293720	5670	5670	5670	5670	0
494	20241007	125300	119293720	5670	5670	5670	5670	0
495	20241007	125200	119293720	5670	5670	5670	5670	0
496	20241007	125100	119293720	5670	5670	5670	5670	0
497	20241007	125000	119293720	5670	5670	5670	5670	26
498	20241007	124900	119146300	5650	5660	5680	5650	107
499	20241007	124800	118541020	5660	5660	5660	5660	0
500	20241007	124700	118541020	5660	5660	5660	5660	0
501	20241007	124600	118541020	5660	5660	5660	5660	0
502	20241007	124500	118541020	5660	5660	5660	5660	0
503	20241007	124400	118541020	5660	5660	5660	5660	0
504	20241007	124300	118541020	5660	5660	5660	5660	100
505	20241007	124200	117975020	5660	5660	5660	5660	0
506	20241007	124100	117975020	5660	5660	5660	5660	10
507	20241007	124000	117918420	5650	5650	5650	5650	0
508	20241007	123900	117918420	5650	5650	5650	5650	0
509	20241007	123800	117918420	5650	5650	5650	5650	50
510	20241007	123700	117635920	5640	5640	5640	5640	0
511	20241007	123600	117635920	5640	5640	5640	5640	0
512	20241007	123500	117635920	5640	5640	5640	5640	97
513	20241007	123400	117088840	5650	5650	5650	5650	0
514	20241007	123300	117088840	5650	5650	5650	5650	17
515	20241007	123200	116992790	5650	5650	5650	5650	0
516	20241007	123100	116992790	5650	5650	5650	5650	0
517	20241007	123000	116992790	5650	5650	5650	5650	0
518	20241007	122900	116992790	5650	5650	5650	5650	5
519	20241007	122800	116964540	5650	5640	5650	5640	14
520	20241007	122700	116885520	5640	5650	5650	5640	4
521	20241007	122600	116862950	5640	5650	5650	5640	23
522	20241007	122500	116733220	5650	5650	5650	5650	0
523	20241007	122400	116733220	5650	5640	5650	5640	361
524	20241007	122300	114697170	5660	5660	5660	5660	0
525	20241007	122200	114697170	5660	5660	5660	5660	20
526	20241007	122100	114583970	5660	5660	5660	5660	0
527	20241007	122000	114583970	5660	5660	5660	5660	0
528	20241007	121900	114583970	5660	5660	5660	5660	0
529	20241007	121800	114583970	5660	5660	5660	5660	0
530	20241007	121700	114583970	5660	5660	5660	5660	0
531	20241007	121600	114583970	5660	5660	5660	5660	1
532	20241007	121500	114578310	5650	5650	5650	5650	39
533	20241007	121400	114357960	5660	5660	5660	5660	0
534	20241007	121300	114357960	5660	5660	5660	5660	0
535	20241007	121200	114357960	5660	5650	5660	5640	197
536	20241007	121100	113245900	5650	5650	5650	5650	2
537	20241007	121000	113234600	5650	5650	5650	5650	50
538	20241007	120900	112952100	5650	5650	5650	5650	0
539	20241007	120800	112952100	5650	5650	5650	5650	0
540	20241007	120700	112952100	5650	5650	5650	5650	1
541	20241007	120600	112946450	5650	5650	5650	5650	0
542	20241007	120500	112946450	5650	5650	5650	5650	50
543	20241007	120400	112663950	5650	5650	5650	5650	0
544	20241007	120300	112663950	5650	5640	5650	5640	951
545	20241007	120200	107292300	5640	5650	5650	5640	260
546	20241007	120100	105823390	5660	5660	5660	5660	10
547	20241007	120000	105766790	5650	5650	5650	5650	48
548	20241007	115900	105495590	5650	5650	5650	5650	1
549	20241007	115800	105489940	5630	5630	5630	5630	1
550	20241007	115700	105484310	5650	5650	5650	5650	0
551	20241007	115600	105484310	5650	5650	5650	5650	0
552	20241007	115500	105484310	5650	5650	5650	5650	0
553	20241007	115400	105484310	5650	5650	5650	5650	1
554	20241007	115300	105478660	5650	5650	5650	5650	0
555	20241007	115200	105478660	5650	5650	5650	5650	0
556	20241007	115100	105478660	5650	5650	5650	5650	0
557	20241007	115000	105478660	5650	5650	5650	5650	0
558	20241007	114900	105478660	5650	5650	5650	5650	0
559	20241007	114800	105478660	5650	5650	5650	5630	338
560	20241007	114700	103575500	5640	5640	5640	5640	0
561	20241007	114600	103575500	5640	5650	5650	5640	4
562	20241007	114500	103552930	5630	5630	5630	5630	0
563	20241007	114400	103552930	5630	5630	5630	5630	0
564	20241007	114300	103552930	5630	5630	5630	5630	1
565	20241007	114200	103547300	5630	5630	5630	5630	1
566	20241007	114100	103541670	5660	5660	5660	5660	1
567	20241007	114000	103536010	5630	5630	5630	5630	1
568	20241007	113900	103530380	5660	5660	5660	5660	0
569	20241007	113800	103530380	5660	5660	5660	5660	0
570	20241007	113700	103530380	5660	5660	5660	5660	22
571	20241007	113600	103405860	5660	5660	5660	5660	0
572	20241007	113500	103405860	5660	5660	5660	5660	0
573	20241007	113400	103405860	5660	5660	5660	5660	0
574	20241007	113300	103405860	5660	5660	5660	5660	0
575	20241007	113200	103405860	5660	5660	5660	5660	0
576	20241007	113100	103405860	5660	5660	5660	5660	0
577	20241007	113000	103405860	5660	5660	5660	5660	0
578	20241007	112900	103405860	5660	5660	5660	5660	20
579	20241007	112800	103292660	5660	5650	5660	5620	41
580	20241007	112700	103061070	5650	5650	5650	5650	1
581	20241007	112600	103055420	5600	5650	5660	5600	43
582	20241007	112500	102813710	5670	5670	5670	5670	0
583	20241007	112400	102813710	5670	5670	5670	5600	2016
584	20241007	112300	91504270	5680	5680	5680	5680	0
585	20241007	112200	91504270	5680	5680	5680	5680	0
586	20241007	112100	91504270	5680	5670	5680	5670	3
587	20241007	112000	91487250	5670	5670	5670	5670	1
588	20241007	111900	91481580	5680	5680	5690	5640	1090
589	20241007	111800	85285200	5630	5690	5690	5630	1501
590	20241007	111700	76828200	5660	5660	5660	5660	0
591	20241007	111600	76828200	5660	5660	5690	5660	283
592	20241007	111500	75226330	5690	5660	5690	5660	31
593	20241007	111400	75050840	5690	5690	5690	5690	0
594	20241007	111300	75050840	5690	5690	5690	5690	0
595	20241007	111200	75050840	5690	5690	5710	5690	6
596	20241007	111100	75016630	5700	5700	5700	5700	0
597	20241007	111000	75016630	5700	5700	5700	5700	1
598	20241007	110900	75010930	5660	5660	5660	5660	0
599	20241007	110800	75010930	5660	5660	5660	5660	40
600	20241007	110700	74784530	5660	5670	5670	5660	70
601	20241007	110600	74387790	5710	5710	5710	5710	1
602	20241007	110500	74382080	5680	5680	5680	5680	42
603	20241007	110400	74143520	5710	5710	5710	5710	1
604	20241007	110300	74137810	5700	5700	5700	5700	17
605	20241007	110200	74040910	5710	5710	5710	5710	0
606	20241007	110100	74040910	5710	5710	5710	5710	31
607	20241007	110000	73863900	5710	5710	5710	5710	0
608	20241007	105900	73863900	5710	5710	5710	5710	0
609	20241007	105800	73863900	5710	5710	5710	5710	0
610	20241007	105700	73863900	5710	5710	5710	5710	1
611	20241007	105600	73858190	5670	5670	5670	5670	0
612	20241007	105500	73858190	5670	5680	5680	5670	40
613	20241007	105400	73631230	5710	5710	5710	5710	0
614	20241007	105300	73631230	5710	5710	5710	5710	0
615	20241007	105200	73631230	5710	5700	5710	5700	2
616	20241007	105100	73619820	5710	5710	5710	5710	0
617	20241007	105000	73619820	5710	5670	5710	5670	47
618	20241007	104900	73353130	5710	5710	5710	5710	0
619	20241007	104800	73353130	5710	5710	5710	5710	11
620	20241007	104700	73290320	5680	5680	5680	5680	37
621	20241007	104600	73080160	5720	5710	5720	5710	10
622	20241007	104500	73023000	5720	5720	5720	5720	10
623	20241007	104400	72965800	5710	5680	5710	5670	203
624	20241007	104300	71812710	5720	5720	5720	5720	0
625	20241007	104200	71812710	5720	5690	5720	5690	202
626	20241007	104100	70660220	5650	5680	5680	5650	1032
627	20241007	104000	64811850	5700	5700	5700	5700	0
628	20241007	103900	64811850	5700	5700	5700	5700	14
629	20241007	103800	64732050	5700	5700	5700	5700	0
630	20241007	103700	64732050	5700	5700	5700	5700	0
631	20241007	103600	64732050	5700	5700	5700	5700	2
632	20241007	103500	64720650	5700	5700	5700	5700	0
633	20241007	103400	64720650	5700	5680	5700	5680	225
634	20241007	103300	63442280	5680	5680	5680	5680	1
635	20241007	103200	63436600	5680	5680	5680	5680	14
636	20241007	103100	63357080	5680	5680	5680	5680	2
637	20241007	103000	63345720	5680	5680	5680	5680	0
638	20241007	102900	63345720	5680	5680	5680	5680	0
639	20241007	102800	63345720	5680	5670	5680	5670	66
640	20241007	102700	62971360	5680	5680	5680	5680	0
641	20241007	102600	62971360	5680	5680	5680	5680	14
642	20241007	102500	62891840	5680	5680	5680	5680	41
643	20241007	102400	62658960	5680	5680	5680	5680	52
644	20241007	102300	62363600	5680	5680	5680	5680	14
645	20241007	102200	62284080	5680	5680	5680	5680	0
646	20241007	102100	62284080	5680	5680	5680	5680	5
647	20241007	102000	62255680	5680	5680	5680	5680	14
648	20241007	101900	62176160	5680	5680	5680	5680	1
649	20241007	101800	62170480	5680	5680	5680	5680	0
650	20241007	101700	62170480	5680	5680	5680	5680	1
651	20241007	101600	62164800	5680	5680	5680	5680	16
652	20241007	101500	62073920	5680	5680	5680	5680	1
653	20241007	101400	62068240	5670	5670	5670	5670	0
654	20241007	101300	62068240	5670	5700	5700	5670	156
655	20241007	101200	61182730	5700	5700	5700	5700	0
656	20241007	101100	61182730	5700	5680	5700	5680	198
657	20241007	101000	60057680	5680	5680	5680	5680	79
658	20241007	100900	59608960	5680	5690	5690	5680	15
659	20241007	100800	59523750	5690	5670	5690	5670	2
660	20241007	100700	59512390	5690	5690	5690	5690	0
661	20241007	100600	59512390	5690	5670	5700	5670	19
662	20241007	100500	59404430	5700	5700	5700	5700	11
663	20241007	100400	59341730	5690	5650	5690	5650	1001
664	20241007	100300	53646080	5660	5670	5700	5660	39
665	20241007	100200	53425050	5670	5670	5670	5670	96
666	20241007	100100	52880730	5670	5670	5670	5670	10
667	20241007	100000	52824030	5670	5660	5670	5660	18
668	20241007	095900	52722040	5660	5650	5660	5650	95
669	20241007	095800	52184360	5660	5660	5660	5660	0
670	20241007	095700	52184360	5660	5660	5660	5660	0
671	20241007	095600	52184360	5660	5640	5660	5620	834
672	20241007	095500	47488770	5660	5660	5660	5660	50
673	20241007	095400	47205770	5640	5660	5660	5640	22
674	20241007	095300	47081270	5660	5650	5660	5650	10
675	20241007	095200	47024700	5650	5650	5650	5650	17
676	20241007	095100	46928650	5650	5650	5650	5650	260
677	20241007	095000	45459650	5650	5650	5650	5650	10
678	20241007	094900	45403150	5650	5660	5660	5620	54
679	20241007	094800	45099030	5610	5610	5610	5610	453
680	20241007	094700	42557700	5610	5670	5670	5610	634
681	20241007	094600	38995370	5630	5630	5630	5630	68
682	20241007	094500	38612530	5630	5630	5630	5630	21
683	20241007	094400	38494300	5630	5630	5630	5630	1
684	20241007	094300	38488670	5620	5630	5630	5620	19
685	20241007	094200	38381750	5630	5630	5630	5630	50
686	20241007	094100	38100250	5630	5630	5630	5630	14
687	20241007	094000	38021430	5630	5630	5630	5630	1
688	20241007	093900	38015800	5630	5630	5630	5630	1
689	20241007	093800	38010170	5630	5630	5630	5630	30
690	20241007	093700	37841270	5630	5630	5630	5630	212
691	20241007	093600	36647710	5650	5660	5660	5650	2
692	20241007	093500	36636400	5630	5630	5630	5630	0
693	20241007	093400	36636400	5630	5630	5630	5630	210
694	20241007	093300	35454100	5640	5650	5660	5640	164
695	20241007	093200	34529100	5670	5670	5670	5670	13
696	20241007	093100	34455390	5670	5640	5670	5640	30
697	20241007	093000	34285320	5630	5630	5630	5620	448
698	20241007	092900	31765320	5640	5650	5650	5640	72
699	20241007	092800	31359040	5650	5650	5650	5650	0
700	20241007	092700	31359040	5650	5650	5650	5650	0
701	20241007	092600	31359040	5650	5650	5650	5650	1000
702	20241007	092500	25709040	5670	5670	5670	5670	80
703	20241007	092400	25255440	5670	5670	5670	5670	2
704	20241007	092300	25244100	5670	5670	5670	5670	9
705	20241007	092200	25193070	5680	5680	5680	5680	0
706	20241007	092100	25193070	5680	5680	5680	5680	1
707	20241007	092000	25187390	5630	5660	5670	5630	240
708	20241007	091900	23833680	5670	5670	5670	5670	50
709	20241007	091800	23550180	5670	5640	5670	5640	110
710	20241007	091700	22929480	5640	5630	5640	5630	50
711	20241007	091600	22647750	5620	5620	5620	5620	200
712	20241007	091500	21523750	5620	5630	5630	5620	101
713	20241007	091400	20956120	5630	5630	5630	5630	3
714	20241007	091300	20939230	5630	5630	5630	5630	60
715	20241007	091200	20601430	5620	5640	5640	5620	261
716	20241007	091100	19132290	5660	5630	5660	5630	106
717	20241007	091000	18532580	5620	5620	5630	5610	146
718	20241007	090900	17711410	5590	5610	5610	5580	1138
719	20241007	090800	11348200	5610	5650	5650	5610	578
720	20241007	090700	8093820	5640	5640	5640	5640	0
721	20241007	090600	8093820	5640	5640	5640	5640	0
722	20241007	090500	8093820	5640	5700	5700	5640	254
723	20241007	090400	6659580	5650	5650	5650	5650	110
724	20241007	090300	6038080	5650	5680	5680	5650	763
725	20241007	090200	1721140	5680	5710	5710	5680	124
726	20241007	090100	1014210	5730	5730	5730	5730	11
727	20241007	090000	951180	5730	5730	5730	5730	166