KissMeData/066130/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195400	229904250	5420	5420	5420	5420	483
3	20241008	195300	229904250	5420	5420	5420	5420	0
4	20241008	195200	229904250	5420	5420	5420	5420	0
5	20241008	195100	229904250	5420	5420	5420	5420	0
6	20241008	195000	229904250	5420	5420	5420	5420	0
7	20241008	194900	229904250	5420	5420	5420	5420	0
8	20241008	194800	229904250	5420	5420	5420	5420	0
9	20241008	194700	229904250	5420	5420	5420	5420	0
10	20241008	194600	229904250	5420	5420	5420	5420	0
11	20241008	194500	229904250	5420	5420	5420	5420	0
12	20241008	194400	229904250	5420	5420	5420	5420	0
13	20241008	194300	229904250	5420	5420	5420	5420	0
14	20241008	194200	229904250	5420	5420	5420	5420	0
15	20241008	194100	229904250	5420	5420	5420	5420	0
16	20241008	194000	229904250	5420	5420	5420	5420	0
17	20241008	193900	229904250	5420	5420	5420	5420	0
18	20241008	193800	229904250	5420	5420	5420	5420	0
19	20241008	193700	229904250	5420	5420	5420	5420	0
20	20241008	193600	229904250	5420	5420	5420	5420	0
21	20241008	193500	229904250	5420	5420	5420	5420	0
22	20241008	193400	229904250	5420	5420	5420	5420	0
23	20241008	193300	229904250	5420	5420	5420	5420	0
24	20241008	193200	229904250	5420	5420	5420	5420	0
25	20241008	193100	229904250	5420	5420	5420	5420	0
26	20241008	193000	229904250	5420	5420	5420	5420	0
27	20241008	192900	229904250	5420	5420	5420	5420	0
28	20241008	192800	229904250	5420	5420	5420	5420	0
29	20241008	192700	229904250	5420	5420	5420	5420	0
30	20241008	192600	229904250	5420	5420	5420	5420	0
31	20241008	192500	229904250	5420	5420	5420	5420	0
32	20241008	192400	229904250	5420	5420	5420	5420	483
33	20241008	192300	229904250	5420	5420	5420	5420	0
34	20241008	192200	229904250	5420	5420	5420	5420	0
35	20241008	192100	229904250	5420	5420	5420	5420	0
36	20241008	192000	229904250	5420	5420	5420	5420	0
37	20241008	191900	229904250	5420	5420	5420	5420	0
38	20241008	191800	229904250	5420	5420	5420	5420	0
39	20241008	191700	229904250	5420	5420	5420	5420	0
40	20241008	191600	229904250	5420	5420	5420	5420	0
41	20241008	191500	229904250	5420	5420	5420	5420	0
42	20241008	191400	229904250	5420	5420	5420	5420	0
43	20241008	191300	229904250	5420	5420	5420	5420	0
44	20241008	191200	229904250	5420	5420	5420	5420	0
45	20241008	191100	229904250	5420	5420	5420	5420	0
46	20241008	191000	229904250	5420	5420	5420	5420	0
47	20241008	190900	229904250	5420	5420	5420	5420	0
48	20241008	190800	229904250	5420	5420	5420	5420	0
49	20241008	190700	229904250	5420	5420	5420	5420	0
50	20241008	190600	229904250	5420	5420	5420	5420	0
51	20241008	190500	229904250	5420	5420	5420	5420	0
52	20241008	190400	229904250	5420	5420	5420	5420	0
53	20241008	190300	229904250	5420	5420	5420	5420	0
54	20241008	190200	229904250	5420	5420	5420	5420	0
55	20241008	190100	229904250	5420	5420	5420	5420	0
56	20241008	190000	229904250	5420	5420	5420	5420	0
57	20241008	185900	229904250	5420	5420	5420	5420	0
58	20241008	185800	229904250	5420	5420	5420	5420	0
59	20241008	185700	229904250	5420	5420	5420	5420	0
60	20241008	185600	229904250	5420	5420	5420	5420	0
61	20241008	185500	229904250	5420	5420	5420	5420	0
62	20241008	185400	229904250	5420	5420	5420	5420	483
63	20241008	185300	229904250	5420	5420	5420	5420	0
64	20241008	185200	229904250	5420	5420	5420	5420	0
65	20241008	185100	229904250	5420	5420	5420	5420	0
66	20241008	185000	229904250	5420	5420	5420	5420	0
67	20241008	184900	229904250	5420	5420	5420	5420	0
68	20241008	184800	229904250	5420	5420	5420	5420	0
69	20241008	184700	229904250	5420	5420	5420	5420	0
70	20241008	184600	229904250	5420	5420	5420	5420	0
71	20241008	184500	229904250	5420	5420	5420	5420	0
72	20241008	184400	229904250	5420	5420	5420	5420	0
73	20241008	184300	229904250	5420	5420	5420	5420	0
74	20241008	184200	229904250	5420	5420	5420	5420	0
75	20241008	184100	229904250	5420	5420	5420	5420	0
76	20241008	184000	229904250	5420	5420	5420	5420	0
77	20241008	183900	229904250	5420	5420	5420	5420	0
78	20241008	183800	229904250	5420	5420	5420	5420	0
79	20241008	183700	229904250	5420	5420	5420	5420	0
80	20241008	183600	229904250	5420	5420	5420	5420	0
81	20241008	183500	229904250	5420	5420	5420	5420	0
82	20241008	183400	229904250	5420	5420	5420	5420	0
83	20241008	183300	229904250	5420	5420	5420	5420	0
84	20241008	183200	229904250	5420	5420	5420	5420	0
85	20241008	183100	229904250	5420	5420	5420	5420	0
86	20241008	183000	229904250	5420	5420	5420	5420	0
87	20241008	182900	229904250	5420	5420	5420	5420	0
88	20241008	182800	229904250	5420	5420	5420	5420	0
89	20241008	182700	229904250	5420	5420	5420	5420	0
90	20241008	182600	229904250	5420	5420	5420	5420	0
91	20241008	182500	229904250	5420	5420	5420	5420	0
92	20241008	182400	229904250	5420	5420	5420	5420	483
93	20241008	182300	229904250	5420	5420	5420	5420	0
94	20241008	182200	229904250	5420	5420	5420	5420	0
95	20241008	182100	229904250	5420	5420	5420	5420	0
96	20241008	182000	229904250	5420	5420	5420	5420	0
97	20241008	181900	229904250	5420	5420	5420	5420	0
98	20241008	181800	229904250	5420	5420	5420	5420	0
99	20241008	181700	229904250	5420	5420	5420	5420	0
100	20241008	181600	229904250	5420	5420	5420	5420	0
101	20241008	181500	229904250	5420	5420	5420	5420	0
102	20241008	181400	229904250	5420	5420	5420	5420	0
103	20241008	181300	229904250	5420	5420	5420	5420	0
104	20241008	181200	229904250	5420	5420	5420	5420	0
105	20241008	181100	229904250	5420	5420	5420	5420	0
106	20241008	181000	229904250	5420	5420	5420	5420	0
107	20241008	180900	229904250	5420	5420	5420	5420	0
108	20241008	180800	229904250	5420	5420	5420	5420	0
109	20241008	180700	229904250	5420	5420	5420	5420	0
110	20241008	180600	229904250	5420	5420	5420	5420	0
111	20241008	180500	229904250	5420	5420	5420	5420	0
112	20241008	180400	229904250	5420	5420	5420	5420	0
113	20241008	180300	229904250	5420	5420	5420	5420	0
114	20241008	180200	229904250	5420	5420	5420	5420	0
115	20241008	180100	229904250	5420	5420	5420	5420	0
116	20241008	180000	229904250	5420	5420	5420	5420	0
117	20241008	175900	229904250	5420	5420	5420	5420	0
118	20241008	175800	229904250	5420	5420	5420	5420	0
119	20241008	175700	229904250	5420	5420	5420	5420	0
120	20241008	175600	229904250	5420	5420	5420	5420	0
121	20241008	175500	229904250	5420	5420	5420	5420	0
122	20241008	175400	229904250	5420	5420	5420	5420	483
123	20241008	175300	229904250	5420	5420	5420	5420	0
124	20241008	175200	229904250	5420	5420	5420	5420	0
125	20241008	175100	229904250	5420	5420	5420	5420	0
126	20241008	175000	229904250	5420	5420	5420	5420	0
127	20241008	174900	229904250	5420	5420	5420	5420	0
128	20241008	174800	229904250	5420	5420	5420	5420	0
129	20241008	174700	229904250	5420	5420	5420	5420	0
130	20241008	174600	229904250	5420	5420	5420	5420	0
131	20241008	174500	229904250	5420	5420	5420	5420	0
132	20241008	174400	229904250	5420	5420	5420	5420	0
133	20241008	174300	229904250	5420	5420	5420	5420	0
134	20241008	174200	229904250	5420	5420	5420	5420	0
135	20241008	174100	229904250	5420	5420	5420	5420	0
136	20241008	174000	229904250	5420	5420	5420	5420	0
137	20241008	173900	229904250	5420	5420	5420	5420	0
138	20241008	173800	229904250	5420	5420	5420	5420	0
139	20241008	173700	229904250	5420	5420	5420	5420	0
140	20241008	173600	229904250	5420	5420	5420	5420	0
141	20241008	173500	229904250	5420	5420	5420	5420	0
142	20241008	173400	229904250	5420	5420	5420	5420	0
143	20241008	173300	229904250	5420	5420	5420	5420	0
144	20241008	173200	229904250	5420	5420	5420	5420	0
145	20241008	173100	229904250	5420	5420	5420	5420	0
146	20241008	173000	229904250	5420	5420	5420	5420	0
147	20241008	172900	229904250	5420	5420	5420	5420	0
148	20241008	172800	229904250	5420	5420	5420	5420	0
149	20241008	172700	229904250	5420	5420	5420	5420	0
150	20241008	172600	229904250	5420	5420	5420	5420	0
151	20241008	172500	229904250	5420	5420	5420	5420	0
152	20241008	172400	229904250	5420	5420	5420	5420	483
153	20241008	172300	229904250	5420	5420	5420	5420	0
154	20241008	172200	229904250	5420	5420	5420	5420	0
155	20241008	172100	229904250	5420	5420	5420	5420	0
156	20241008	172000	229904250	5420	5420	5420	5420	0
157	20241008	171900	229904250	5420	5420	5420	5420	0
158	20241008	171800	229904250	5420	5420	5420	5420	0
159	20241008	171700	229904250	5420	5420	5420	5420	0
160	20241008	171600	229904250	5420	5420	5420	5420	0
161	20241008	171500	229904250	5420	5420	5420	5420	0
162	20241008	171400	229904250	5420	5420	5420	5420	0
163	20241008	171300	229904250	5420	5420	5420	5420	0
164	20241008	171200	229904250	5420	5420	5420	5420	0
165	20241008	171100	229904250	5420	5420	5420	5420	0
166	20241008	171000	229904250	5420	5420	5420	5420	0
167	20241008	170900	229904250	5420	5420	5420	5420	0
168	20241008	170800	229904250	5420	5420	5420	5420	0
169	20241008	170700	229904250	5420	5420	5420	5420	0
170	20241008	170600	229904250	5420	5420	5420	5420	0
171	20241008	170500	229904250	5420	5420	5420	5420	0
172	20241008	170400	229904250	5420	5420	5420	5420	0
173	20241008	170300	229904250	5420	5420	5420	5420	0
174	20241008	170200	229904250	5420	5420	5420	5420	0
175	20241008	170100	229904250	5420	5420	5420	5420	0
176	20241008	170000	229904250	5420	5420	5420	5420	0
177	20241008	165900	229904250	5420	5420	5420	5420	0
178	20241008	165800	229904250	5420	5420	5420	5420	0
179	20241008	165700	229904250	5420	5420	5420	5420	0
180	20241008	165600	229904250	5420	5420	5420	5420	0
181	20241008	165500	229904250	5420	5420	5420	5420	0
182	20241008	165400	229904250	5420	5420	5420	5420	483
183	20241008	165300	229904250	5420	5420	5420	5420	0
184	20241008	165200	229904250	5420	5420	5420	5420	0
185	20241008	165100	229904250	5420	5420	5420	5420	0
186	20241008	165000	229904250	5420	5420	5420	5420	0
187	20241008	164900	229904250	5420	5420	5420	5420	0
188	20241008	164800	229904250	5420	5420	5420	5420	0
189	20241008	164700	229904250	5420	5420	5420	5420	0
190	20241008	164600	229904250	5420	5420	5420	5420	0
191	20241008	164500	229904250	5420	5420	5420	5420	0
192	20241008	164400	229904250	5420	5420	5420	5420	0
193	20241008	164300	229904250	5420	5420	5420	5420	0
194	20241008	164200	229904250	5420	5420	5420	5420	0
195	20241008	164100	229904250	5420	5420	5420	5420	0
196	20241008	164000	229904250	5420	5420	5420	5420	0
197	20241008	163900	229904250	5420	5420	5420	5420	0
198	20241008	163800	229904250	5420	5420	5420	5420	0
199	20241008	163700	229904250	5420	5420	5420	5420	0
200	20241008	163600	229904250	5420	5420	5420	5420	0
201	20241008	163500	229904250	5420	5420	5420	5420	0
202	20241008	163400	229904250	5420	5420	5420	5420	0
203	20241008	163300	229904250	5420	5420	5420	5420	0
204	20241008	163200	229904250	5420	5420	5420	5420	0
205	20241008	163100	229904250	5420	5420	5420	5420	0
206	20241008	163000	229904250	5420	5420	5420	5420	0
207	20241008	162900	229904250	5420	5420	5420	5420	0
208	20241008	162800	229904250	5420	5420	5420	5420	0
209	20241008	162700	229904250	5420	5420	5420	5420	0
210	20241008	162600	229904250	5420	5420	5420	5420	0
211	20241008	162500	229904250	5420	5420	5420	5420	0
212	20241008	162400	229904250	5420	5420	5420	5420	483
213	20241008	162300	229904250	5420	5420	5420	5420	0
214	20241008	162200	229904250	5420	5420	5420	5420	0
215	20241008	162100	229904250	5420	5420	5420	5420	0
216	20241008	162000	229904250	5420	5420	5420	5420	0
217	20241008	161900	229904250	5420	5420	5420	5420	0
218	20241008	161800	229904250	5420	5420	5420	5420	0
219	20241008	161700	229904250	5420	5420	5420	5420	0
220	20241008	161600	229904250	5420	5420	5420	5420	0
221	20241008	161500	229904250	5420	5420	5420	5420	0
222	20241008	161400	229904250	5420	5420	5420	5420	0
223	20241008	161300	229904250	5420	5420	5420	5420	0
224	20241008	161200	229904250	5420	5420	5420	5420	0
225	20241008	161100	229904250	5420	5420	5420	5420	0
226	20241008	161000	229904250	5420	5420	5420	5420	0
227	20241008	160900	229904250	5420	5420	5420	5420	0
228	20241008	160800	229904250	5420	5420	5420	5420	0
229	20241008	160700	229904250	5420	5420	5420	5420	0
230	20241008	160600	229904250	5420	5420	5420	5420	0
231	20241008	160500	229904250	5420	5420	5420	5420	0
232	20241008	160400	229904250	5420	5420	5420	5420	0
233	20241008	160300	229904250	5420	5420	5420	5420	0
234	20241008	160200	229904250	5420	5420	5420	5420	0
235	20241008	160100	229904250	5420	5420	5420	5420	0
236	20241008	160000	229904250	5420	5420	5420	5420	0
237	20241008	155900	229904250	5420	5420	5420	5420	0
238	20241008	155800	229904250	5420	5420	5420	5420	0
239	20241008	155700	229904250	5420	5420	5420	5420	0
240	20241008	155600	229904250	5420	5420	5420	5420	0
241	20241008	155500	229904250	5420	5420	5420	5420	0
242	20241008	155400	229904250	5420	5420	5420	5420	483
243	20241008	155300	229904250	5420	5420	5420	5420	0
244	20241008	155200	229904250	5420	5420	5420	5420	0
245	20241008	155100	229904250	5420	5420	5420	5420	0
246	20241008	155000	229904250	5420	5420	5420	5420	0
247	20241008	154900	229904250	5420	5420	5420	5420	0
248	20241008	154800	229904250	5420	5420	5420	5420	0
249	20241008	154700	229904250	5420	5420	5420	5420	0
250	20241008	154600	229904250	5420	5420	5420	5420	0
251	20241008	154500	229904250	5420	5420	5420	5420	0
252	20241008	154400	229904250	5420	5420	5420	5420	0
253	20241008	154300	229904250	5420	5420	5420	5420	0
254	20241008	154200	229904250	5420	5420	5420	5420	0
255	20241008	154100	229904250	5420	5420	5420	5420	0
256	20241008	154000	229904250	5420	5420	5420	5420	0
257	20241008	153900	229904250	5420	5420	5420	5420	0
258	20241008	153800	229904250	5420	5420	5420	5420	0
259	20241008	153700	229904250	5420	5420	5420	5420	0
260	20241008	153600	229904250	5420	5420	5420	5420	0
261	20241008	153500	229904250	5420	5420	5420	5420	0
262	20241008	153400	229904250	5420	5420	5420	5420	0
263	20241008	153300	229904250	5420	5420	5420	5420	0
264	20241008	153200	229904250	5420	5420	5420	5420	0
265	20241008	153100	229904250	5420	5420	5420	5420	0
266	20241008	153000	229904250	5420	5420	5420	5420	483
267	20241008	152900	227286390	5420	5420	5420	5420	0
268	20241008	152800	227286390	5420	5420	5420	5420	0
269	20241008	152700	227286390	5420	5420	5420	5420	0
270	20241008	152600	227286390	5420	5420	5420	5420	0
271	20241008	152500	227286390	5420	5420	5420	5420	0
272	20241008	152400	227286390	5420	5420	5420	5420	0
273	20241008	152300	227286390	5420	5420	5420	5420	0
274	20241008	152200	227286390	5420	5420	5420	5420	0
275	20241008	152100	227286390	5420	5420	5420	5420	0
276	20241008	152000	227286390	5420	5420	5420	5420	0
277	20241008	151900	227286390	5420	5420	5420	5420	0
278	20241008	151800	227286390	5420	5420	5420	5420	0
279	20241008	151700	227286390	5420	5400	5420	5400	175
280	20241008	151600	226341370	5400	5400	5400	5400	0
281	20241008	151500	226341370	5400	5400	5400	5400	0
282	20241008	151400	226341370	5400	5400	5400	5400	0
283	20241008	151300	226341370	5400	5400	5400	5400	1
284	20241008	151200	226335970	5390	5390	5390	5390	115
285	20241008	151100	225716120	5420	5420	5420	5420	0
286	20241008	151000	225716120	5420	5420	5420	5420	0
287	20241008	150900	225716120	5420	5420	5420	5420	0
288	20241008	150800	225716120	5420	5420	5420	5420	0
289	20241008	150700	225716120	5420	5420	5420	5420	0
290	20241008	150600	225716120	5420	5420	5420	5420	0
291	20241008	150500	225716120	5420	5420	5420	5420	0
292	20241008	150400	225716120	5420	5420	5420	5420	0
293	20241008	150300	225716120	5420	5400	5420	5400	11
294	20241008	150200	225656700	5420	5390	5420	5390	27
295	20241008	150100	225510940	5390	5390	5390	5390	3
296	20241008	150000	225494770	5390	5390	5390	5390	0
297	20241008	145900	225494770	5390	5380	5390	5380	368
298	20241008	145800	223514910	5390	5390	5390	5390	22
299	20241008	145700	223396330	5400	5400	5400	5400	0
300	20241008	145600	223396330	5400	5400	5400	5400	0
301	20241008	145500	223396330	5400	5400	5400	5400	5
302	20241008	145400	223369330	5400	5400	5400	5400	0
303	20241008	145300	223369330	5400	5400	5400	5400	0
304	20241008	145200	223369330	5400	5400	5400	5400	0
305	20241008	145100	223369330	5400	5400	5400	5400	0
306	20241008	145000	223369330	5400	5400	5400	5400	0
307	20241008	144900	223369330	5400	5400	5400	5400	0
308	20241008	144800	223369330	5400	5400	5400	5400	0
309	20241008	144700	223369330	5400	5400	5400	5400	0
310	20241008	144600	223369330	5400	5400	5400	5400	0
311	20241008	144500	223369330	5400	5400	5400	5400	0
312	20241008	144400	223369330	5400	5400	5400	5400	40
313	20241008	144300	223153330	5400	5400	5400	5400	0
314	20241008	144200	223153330	5400	5400	5400	5400	100
315	20241008	144100	222613330	5400	5400	5400	5400	0
316	20241008	144000	222613330	5400	5400	5400	5400	0
317	20241008	143900	222613330	5400	5400	5400	5400	0
318	20241008	143800	222613330	5400	5400	5400	5400	0
319	20241008	143700	222613330	5400	5400	5400	5400	0
320	20241008	143600	222613330	5400	5400	5400	5400	0
321	20241008	143500	222613330	5400	5400	5400	5400	0
322	20241008	143400	222613330	5400	5400	5400	5400	0
323	20241008	143300	222613330	5400	5400	5400	5400	0
324	20241008	143200	222613330	5400	5400	5400	5400	0
325	20241008	143100	222613330	5400	5400	5400	5400	2
326	20241008	143000	222602530	5410	5410	5410	5410	0
327	20241008	142900	222602530	5410	5410	5410	5410	19
328	20241008	142800	222499740	5430	5430	5430	5430	0
329	20241008	142700	222499740	5430	5430	5430	5430	0
330	20241008	142600	222499740	5430	5430	5430	5430	0
331	20241008	142500	222499740	5430	5430	5430	5430	0
332	20241008	142400	222499740	5430	5430	5430	5430	0
333	20241008	142300	222499740	5430	5430	5430	5430	0
334	20241008	142200	222499740	5430	5410	5430	5410	985
335	20241008	142100	217153310	5400	5410	5410	5400	14
336	20241008	142000	217077690	5430	5430	5430	5430	0
337	20241008	141900	217077690	5430	5430	5430	5430	0
338	20241008	141800	217077690	5430	5430	5430	5430	0
339	20241008	141700	217077690	5430	5430	5430	5430	0
340	20241008	141600	217077690	5430	5430	5430	5430	0
341	20241008	141500	217077690	5430	5430	5430	5430	0
342	20241008	141400	217077690	5430	5410	5430	5390	126
343	20241008	141300	216398200	5430	5430	5430	5430	1
344	20241008	141200	216392770	5430	5430	5430	5430	0
345	20241008	141100	216392770	5430	5430	5430	5430	0
346	20241008	141000	216392770	5430	5430	5430	5430	0
347	20241008	140900	216392770	5430	5430	5430	5430	0
348	20241008	140800	216392770	5430	5430	5430	5430	0
349	20241008	140700	216392770	5430	5430	5430	5430	0
350	20241008	140600	216392770	5430	5430	5430	5430	0
351	20241008	140500	216392770	5430	5430	5430	5430	0
352	20241008	140400	216392770	5430	5430	5430	5430	0
353	20241008	140300	216392770	5430	5430	5430	5430	1
354	20241008	140200	216387340	5400	5400	5400	5400	1
355	20241008	140100	216381940	5430	5420	5430	5420	3
356	20241008	140000	216365670	5420	5420	5420	5420	1
357	20241008	135900	216360250	5400	5400	5400	5400	106
358	20241008	135800	215787850	5430	5430	5430	5430	0
359	20241008	135700	215787850	5430	5430	5430	5430	0
360	20241008	135600	215787850	5430	5430	5430	5430	0
361	20241008	135500	215787850	5430	5430	5430	5430	0
362	20241008	135400	215787850	5430	5430	5430	5430	0
363	20241008	135300	215787850	5430	5430	5430	5430	0
364	20241008	135200	215787850	5430	5430	5430	5430	0
365	20241008	135100	215787850	5430	5430	5430	5430	1
366	20241008	135000	215782420	5400	5400	5400	5400	200
367	20241008	134900	214702420	5430	5430	5430	5430	0
368	20241008	134800	214702420	5430	5430	5430	5430	0
369	20241008	134700	214702420	5430	5430	5430	5430	0
370	20241008	134600	214702420	5430	5430	5430	5430	1
371	20241008	134500	214696990	5420	5420	5420	5420	400
372	20241008	134400	212528990	5420	5400	5420	5400	7
373	20241008	134300	212491090	5420	5420	5420	5420	0
374	20241008	134200	212491090	5420	5420	5420	5420	5
375	20241008	134100	212463990	5410	5410	5410	5410	183
376	20241008	134000	211473960	5440	5420	5440	5420	140
377	20241008	133900	210715020	5420	5420	5420	5420	0
378	20241008	133800	210715020	5420	5420	5420	5420	0
379	20241008	133700	210715020	5420	5420	5420	5420	0
380	20241008	133600	210715020	5420	5420	5420	5420	0
381	20241008	133500	210715020	5420	5420	5420	5420	5
382	20241008	133400	210687920	5390	5410	5410	5390	1630
383	20241008	133300	201900510	5430	5430	5430	5410	242
384	20241008	133200	200589880	5440	5440	5440	5440	0
385	20241008	133100	200589880	5440	5440	5440	5440	0
386	20241008	133000	200589880	5440	5440	5440	5440	0
387	20241008	132900	200589880	5440	5430	5440	5430	6
388	20241008	132800	200557250	5440	5440	5440	5440	0
389	20241008	132700	200557250	5440	5440	5440	5440	0
390	20241008	132600	200557250	5440	5440	5440	5440	0
391	20241008	132500	200557250	5440	5440	5440	5440	0
392	20241008	132400	200557250	5440	5440	5440	5440	0
393	20241008	132300	200557250	5440	5440	5440	5440	0
394	20241008	132200	200557250	5440	5440	5440	5440	0
395	20241008	132100	200557250	5440	5440	5440	5440	400
396	20241008	132000	198381250	5440	5440	5440	5440	0
397	20241008	131900	198381250	5440	5440	5440	5440	0
398	20241008	131800	198381250	5440	5440	5440	5440	160
399	20241008	131700	197510850	5440	5420	5440	5420	102
400	20241008	131600	196957950	5440	5430	5440	5430	105
401	20241008	131500	196387750	5430	5420	5430	5420	201
402	20241008	131400	195296330	5430	5430	5430	5430	0
403	20241008	131300	195296330	5430	5430	5430	5430	0
404	20241008	131200	195296330	5430	5430	5430	5430	0
405	20241008	131100	195296330	5430	5430	5430	5430	0
406	20241008	131000	195296330	5430	5430	5430	5430	1
407	20241008	130900	195290900	5410	5410	5410	5410	2
408	20241008	130800	195280080	5430	5430	5430	5430	1
409	20241008	130700	195274650	5410	5410	5410	5410	1
410	20241008	130600	195269240	5430	5430	5430	5430	1
411	20241008	130500	195263810	5420	5420	5420	5420	18
412	20241008	130400	195166250	5430	5430	5430	5430	4
413	20241008	130300	195144530	5430	5430	5430	5430	0
414	20241008	130200	195144530	5430	5430	5430	5430	0
415	20241008	130100	195144530	5430	5430	5430	5430	0
416	20241008	130000	195144530	5430	5430	5430	5430	0
417	20241008	125900	195144530	5430	5430	5430	5420	4
418	20241008	125800	195122830	5420	5400	5430	5400	525
419	20241008	125700	192287720	5400	5400	5400	5400	399
420	20241008	125600	190133120	5400	5400	5400	5400	0
421	20241008	125500	190133120	5400	5400	5400	5400	0
422	20241008	125400	190133120	5400	5400	5400	5390	80
423	20241008	125300	189701900	5400	5400	5400	5400	0
424	20241008	125200	189701900	5400	5400	5400	5400	0
425	20241008	125100	189701900	5400	5400	5400	5400	0
426	20241008	125000	189701900	5400	5400	5400	5400	0
427	20241008	124900	189701900	5400	5400	5400	5370	1467
428	20241008	124800	181808830	5400	5400	5400	5400	0
429	20241008	124700	181808830	5400	5400	5400	5400	22
430	20241008	124600	181690030	5410	5410	5410	5410	0
431	20241008	124500	181690030	5410	5410	5410	5410	0
432	20241008	124400	181690030	5410	5410	5410	5410	0
433	20241008	124300	181690030	5410	5410	5410	5400	301
434	20241008	124200	180064610	5420	5420	5420	5420	0
435	20241008	124100	180064610	5420	5420	5420	5420	0
436	20241008	124000	180064610	5420	5420	5420	5420	70
437	20241008	123900	179685210	5420	5420	5420	5420	10
438	20241008	123800	179631010	5420	5430	5430	5420	101
439	20241008	123700	179083580	5410	5410	5410	5410	281
440	20241008	123600	177563370	5420	5410	5420	5410	210
441	20241008	123500	176425270	5410	5410	5420	5410	106
442	20241008	123400	175851800	5420	5420	5420	5420	0
443	20241008	123300	175851800	5420	5420	5420	5420	1
444	20241008	123200	175846380	5410	5410	5410	5400	343
445	20241008	123100	173990760	5410	5410	5410	5400	124
446	20241008	123000	173320970	5400	5400	5400	5400	101
447	20241008	122900	172775570	5400	5400	5400	5390	84
448	20241008	122800	172322030	5400	5390	5400	5380	325
449	20241008	122700	170572010	5380	5380	5380	5380	0
450	20241008	122600	170572010	5380	5380	5380	5380	0
451	20241008	122500	170572010	5380	5400	5400	5380	700
452	20241008	122400	166799690	5400	5400	5400	5400	0
453	20241008	122300	166799690	5400	5400	5400	5400	100
454	20241008	122200	166259690	5400	5400	5400	5400	0
455	20241008	122100	166259690	5400	5400	5400	5400	0
456	20241008	122000	166259690	5400	5400	5400	5400	0
457	20241008	121900	166259690	5400	5400	5400	5400	0
458	20241008	121800	166259690	5400	5400	5400	5400	0
459	20241008	121700	166259690	5400	5400	5400	5400	20
460	20241008	121600	166151690	5410	5410	5410	5410	0
461	20241008	121500	166151690	5410	5410	5410	5410	200
462	20241008	121400	165069690	5410	5410	5410	5410	0
463	20241008	121300	165069690	5410	5410	5410	5410	0
464	20241008	121200	165069690	5410	5410	5410	5410	0
465	20241008	121100	165069690	5410	5410	5410	5410	0
466	20241008	121000	165069690	5410	5410	5410	5410	0
467	20241008	120900	165069690	5410	5410	5410	5410	0
468	20241008	120800	165069690	5410	5410	5410	5410	0
469	20241008	120700	165069690	5410	5410	5410	5410	0
470	20241008	120600	165069690	5410	5410	5410	5410	0
471	20241008	120500	165069690	5410	5410	5410	5410	0
472	20241008	120400	165069690	5410	5410	5410	5410	1
473	20241008	120300	165064280	5410	5410	5410	5410	0
474	20241008	120200	165064280	5410	5410	5410	5410	0
475	20241008	120100	165064280	5410	5410	5410	5410	0
476	20241008	120000	165064280	5410	5410	5410	5410	0
477	20241008	115900	165064280	5410	5410	5410	5410	0
478	20241008	115800	165064280	5410	5410	5410	5410	0
479	20241008	115700	165064280	5410	5410	5410	5410	0
480	20241008	115600	165064280	5410	5410	5410	5410	0
481	20241008	115500	165064280	5410	5410	5410	5410	150
482	20241008	115400	164252780	5410	5410	5410	5410	0
483	20241008	115300	164252780	5410	5410	5410	5410	0
484	20241008	115200	164252780	5410	5410	5410	5410	0
485	20241008	115100	164252780	5410	5410	5410	5410	2
486	20241008	115000	164241960	5400	5400	5400	5400	20
487	20241008	114900	164133960	5410	5410	5410	5410	103
488	20241008	114800	163576730	5420	5420	5420	5420	0
489	20241008	114700	163576730	5420	5420	5420	5420	10
490	20241008	114600	163522530	5420	5420	5420	5420	0
491	20241008	114500	163522530	5420	5410	5420	5390	170
492	20241008	114400	162604570	5430	5430	5430	5430	0
493	20241008	114300	162604570	5430	5410	5430	5410	85
494	20241008	114200	162144700	5410	5410	5410	5410	40
495	20241008	114100	161928300	5410	5410	5410	5410	1
496	20241008	114000	161922890	5420	5400	5420	5390	31
497	20241008	113900	161755650	5430	5430	5430	5430	0
498	20241008	113800	161755650	5430	5430	5430	5430	0
499	20241008	113700	161755650	5430	5430	5430	5430	0
500	20241008	113600	161755650	5430	5430	5430	5430	0
501	20241008	113500	161755650	5430	5430	5430	5430	0
502	20241008	113400	161755650	5430	5430	5430	5430	0
503	20241008	113300	161755650	5430	5410	5430	5390	1829
504	20241008	113200	151891520	5430	5420	5430	5420	2
505	20241008	113100	151880670	5430	5430	5430	5430	1
506	20241008	113000	151875240	5420	5430	5430	5420	2
507	20241008	112900	151864390	5420	5430	5430	5420	2
508	20241008	112800	151853540	5420	5420	5430	5420	13
509	20241008	112700	151783070	5440	5430	5440	5430	56
510	20241008	112600	151478980	5440	5440	5440	5440	1
511	20241008	112500	151473540	5430	5430	5430	5430	50
512	20241008	112400	151202040	5430	5430	5430	5430	2
513	20241008	112300	151191180	5430	5430	5430	5430	1
514	20241008	112200	151185750	5440	5440	5440	5440	0
515	20241008	112100	151185750	5440	5430	5440	5430	2
516	20241008	112000	151174880	5440	5440	5440	5440	1
517	20241008	111900	151169440	5420	5420	5420	5420	0
518	20241008	111800	151169440	5420	5420	5420	5420	0
519	20241008	111700	151169440	5420	5430	5430	5420	511
520	20241008	111600	148399810	5430	5430	5430	5430	0
521	20241008	111500	148399810	5430	5430	5430	5430	502
522	20241008	111400	145673950	5440	5440	5440	5440	1
523	20241008	111300	145668510	5420	5430	5430	5420	7
524	20241008	111200	145630510	5440	5440	5440	5440	1
525	20241008	111100	145625070	5430	5430	5430	5430	0
526	20241008	111000	145625070	5430	5430	5430	5430	0
527	20241008	110900	145625070	5430	5430	5430	5430	0
528	20241008	110800	145625070	5430	5430	5430	5430	0
529	20241008	110700	145625070	5430	5430	5430	5430	0
530	20241008	110600	145625070	5430	5430	5430	5430	0
531	20241008	110500	145625070	5430	5430	5430	5430	0
532	20241008	110400	145625070	5430	5430	5430	5430	0
533	20241008	110300	145625070	5430	5430	5430	5430	2
534	20241008	110200	145614210	5430	5430	5430	5430	0
535	20241008	110100	145614210	5430	5430	5430	5430	41
536	20241008	110000	145391580	5420	5420	5420	5420	5
537	20241008	105900	145364480	5430	5430	5430	5430	0
538	20241008	105800	145364480	5430	5430	5430	5430	1
539	20241008	105700	145359050	5430	5430	5430	5430	0
540	20241008	105600	145359050	5430	5430	5430	5430	1
541	20241008	105500	145353620	5420	5430	5430	5420	29
542	20241008	105400	145196400	5430	5430	5430	5430	1
543	20241008	105300	145190970	5410	5410	5410	5410	0
544	20241008	105200	145190970	5410	5410	5420	5410	1062
545	20241008	105100	139445530	5420	5420	5420	5420	0
546	20241008	105000	139445530	5420	5420	5420	5420	0
547	20241008	104900	139445530	5420	5420	5420	5420	0
548	20241008	104800	139445530	5420	5420	5420	5420	0
549	20241008	104700	139445530	5420	5420	5420	5420	0
550	20241008	104600	139445530	5420	5420	5420	5420	10
551	20241008	104500	139391330	5410	5410	5410	5410	0
552	20241008	104400	139391330	5410	5410	5410	5410	0
553	20241008	104300	139391330	5410	5410	5410	5410	0
554	20241008	104200	139391330	5410	5410	5410	5410	0
555	20241008	104100	139391330	5410	5410	5410	5410	0
556	20241008	104000	139391330	5410	5410	5410	5410	0
557	20241008	103900	139391330	5410	5410	5410	5410	0
558	20241008	103800	139391330	5410	5410	5410	5410	0
559	20241008	103700	139391330	5410	5410	5410	5410	0
560	20241008	103600	139391330	5410	5410	5410	5410	0
561	20241008	103500	139391330	5410	5410	5410	5410	359
562	20241008	103400	137449140	5400	5400	5400	5400	447
563	20241008	103300	135035340	5400	5400	5400	5400	56
564	20241008	103200	134732940	5400	5400	5400	5400	0
565	20241008	103100	134732940	5400	5400	5400	5400	40
566	20241008	103000	134516940	5420	5420	5420	5420	1
567	20241008	102900	134511520	5380	5420	5420	5380	1846
568	20241008	102800	124550890	5430	5430	5430	5430	0
569	20241008	102700	124550890	5430	5430	5430	5430	1
570	20241008	102600	124545460	5420	5420	5420	5420	4
571	20241008	102500	124523780	5430	5430	5430	5430	60
572	20241008	102400	124197980	5430	5430	5430	5430	16
573	20241008	102300	124111100	5430	5430	5430	5430	3
574	20241008	102200	124094810	5430	5420	5430	5410	114
575	20241008	102100	123477220	5430	5420	5430	5410	25
576	20241008	102000	123341720	5410	5420	5420	5410	487
577	20241008	101900	120702340	5430	5430	5430	5430	1
578	20241008	101800	120696910	5420	5420	5420	5420	1
579	20241008	101700	120691490	5410	5410	5410	5410	777
580	20241008	101600	116487920	5420	5440	5440	5420	1130
581	20241008	101500	110362190	5440	5450	5450	5440	2
582	20241008	101400	110351300	5440	5440	5440	5440	144
583	20241008	101300	109567940	5440	5450	5450	5440	106
584	20241008	101200	108991290	5450	5460	5460	5450	11
585	20241008	101100	108931330	5460	5450	5460	5450	108
586	20241008	101000	108342710	5460	5450	5470	5450	92
587	20241008	100900	107841160	5450	5440	5450	5440	51
588	20241008	100800	107563710	5450	5440	5460	5440	132
589	20241008	100700	106845540	5440	5440	5450	5440	72
590	20241008	100600	106453850	5440	5440	5440	5440	6
591	20241008	100500	106421210	5450	5450	5450	5450	0
592	20241008	100400	106421210	5450	5440	5450	5440	30
593	20241008	100300	106258000	5440	5440	5450	5440	304
594	20241008	100200	104604230	5450	5450	5450	5450	103
595	20241008	100100	104042880	5460	5460	5460	5460	0
596	20241008	100000	104042880	5460	5460	5460	5460	1
597	20241008	095900	104037420	5470	5470	5470	5470	0
598	20241008	095800	104037420	5470	5470	5470	5470	0
599	20241008	095700	104037420	5470	5470	5470	5470	0
600	20241008	095600	104037420	5470	5460	5470	5460	41
601	20241008	095500	103813550	5460	5460	5460	5460	287
602	20241008	095400	102246530	5460	5460	5460	5460	348
603	20241008	095300	100346450	5460	5460	5460	5460	498
604	20241008	095200	97627370	5470	5460	5470	5460	254
605	20241008	095100	96240520	5470	5470	5470	5470	0
606	20241008	095000	96240520	5470	5470	5470	5470	0
607	20241008	094900	96240520	5470	5470	5470	5470	0
608	20241008	094800	96240520	5470	5470	5470	5470	0
609	20241008	094700	96240520	5470	5470	5470	5470	0
610	20241008	094600	96240520	5470	5470	5470	5470	0
611	20241008	094500	96240520	5470	5460	5470	5460	1832
612	20241008	094400	86232980	5460	5460	5460	5460	500
613	20241008	094300	83502980	5450	5450	5450	5450	0
614	20241008	094200	83502980	5450	5450	5450	5450	1
615	20241008	094100	83497530	5460	5450	5460	5450	358
616	20241008	094000	81546420	5430	5440	5450	5430	141
617	20241008	093900	80780720	5450	5450	5450	5450	3
618	20241008	093800	80764370	5460	5450	5460	5440	1572
619	20241008	093700	72207130	5450	5430	5450	5430	8
620	20241008	093600	72163670	5420	5420	5420	5420	0
621	20241008	093500	72163670	5420	5450	5460	5420	113
622	20241008	093400	71546960	5420	5420	5420	5420	147
623	20241008	093300	70750220	5470	5470	5470	5470	13
624	20241008	093200	70679110	5470	5450	5470	5450	3632
625	20241008	093100	50845210	5420	5420	5420	5420	0
626	20241008	093000	50845210	5420	5420	5420	5420	0
627	20241008	092900	50845210	5420	5420	5420	5420	5
628	20241008	092800	50818110	5450	5440	5450	5440	388
629	20241008	092700	48703520	5430	5430	5430	5430	12
630	20241008	092600	48638360	5420	5420	5420	5420	323
631	20241008	092500	46887700	5420	5420	5420	5420	293
632	20241008	092400	45299640	5430	5430	5430	5430	101
633	20241008	092300	44751210	5440	5440	5440	5440	42
634	20241008	092200	44522730	5440	5440	5440	5440	102
635	20241008	092100	43967850	5450	5460	5470	5450	107
636	20241008	092000	43384640	5460	5460	5460	5460	25
637	20241008	091900	43248140	5470	5470	5470	5470	100
638	20241008	091800	42701140	5460	5470	5470	5460	254
639	20241008	091700	41312260	5470	5470	5470	5470	0
640	20241008	091600	41312260	5470	5470	5470	5450	1092
641	20241008	091500	35350620	5470	5470	5470	5470	42
642	20241008	091400	35120880	5450	5450	5450	5450	115
643	20241008	091300	34494130	5450	5470	5480	5450	124
644	20241008	091200	33815890	5480	5480	5480	5470	237
645	20241008	091100	32518130	5480	5480	5480	5480	0
646	20241008	091000	32518130	5480	5480	5480	5480	0
647	20241008	090900	32518130	5480	5460	5480	5460	326
648	20241008	090800	30737730	5460	5460	5460	5460	50
649	20241008	090700	30464730	5460	5450	5460	5450	125
650	20241008	090600	29783230	5440	5400	5450	5400	373
651	20241008	090500	27753310	5400	5400	5400	5400	0
652	20241008	090400	27753310	5400	5400	5400	5400	60
653	20241008	090300	27429310	5420	5420	5420	5420	100
654	20241008	090200	26887310	5410	5400	5410	5370	2136
655	20241008	090100	15382150	5400	5420	5420	5400	586
656	20241008	090000	12216240	5420	5450	5450	5420	2232