KissMeData/033920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192200	308638130	5850	5850	5850	5850	722
3	20241008	192100	308638130	5850	5850	5850	5850	0
4	20241008	192000	308638130	5850	5850	5850	5850	0
5	20241008	191900	308638130	5850	5850	5850	5850	0
6	20241008	191800	308638130	5850	5850	5850	5850	0
7	20241008	191700	308638130	5850	5850	5850	5850	0
8	20241008	191600	308638130	5850	5850	5850	5850	0
9	20241008	191500	308638130	5850	5850	5850	5850	0
10	20241008	191400	308638130	5850	5850	5850	5850	0
11	20241008	191300	308638130	5850	5850	5850	5850	0
12	20241008	191200	308638130	5850	5850	5850	5850	0
13	20241008	191100	308638130	5850	5850	5850	5850	0
14	20241008	191000	308638130	5850	5850	5850	5850	0
15	20241008	190900	308638130	5850	5850	5850	5850	0
16	20241008	190800	308638130	5850	5850	5850	5850	0
17	20241008	190700	308638130	5850	5850	5850	5850	0
18	20241008	190600	308638130	5850	5850	5850	5850	0
19	20241008	190500	308638130	5850	5850	5850	5850	0
20	20241008	190400	308638130	5850	5850	5850	5850	0
21	20241008	190300	308638130	5850	5850	5850	5850	0
22	20241008	190200	308638130	5850	5850	5850	5850	0
23	20241008	190100	308638130	5850	5850	5850	5850	0
24	20241008	190000	308638130	5850	5850	5850	5850	0
25	20241008	185900	308638130	5850	5850	5850	5850	0
26	20241008	185800	308638130	5850	5850	5850	5850	0
27	20241008	185700	308638130	5850	5850	5850	5850	0
28	20241008	185600	308638130	5850	5850	5850	5850	0
29	20241008	185500	308638130	5850	5850	5850	5850	0
30	20241008	185400	308638130	5850	5850	5850	5850	0
31	20241008	185300	308638130	5850	5850	5850	5850	0
32	20241008	185200	308638130	5850	5850	5850	5850	722
33	20241008	185100	308638130	5850	5850	5850	5850	0
34	20241008	185000	308638130	5850	5850	5850	5850	0
35	20241008	184900	308638130	5850	5850	5850	5850	0
36	20241008	184800	308638130	5850	5850	5850	5850	0
37	20241008	184700	308638130	5850	5850	5850	5850	0
38	20241008	184600	308638130	5850	5850	5850	5850	0
39	20241008	184500	308638130	5850	5850	5850	5850	0
40	20241008	184400	308638130	5850	5850	5850	5850	0
41	20241008	184300	308638130	5850	5850	5850	5850	0
42	20241008	184200	308638130	5850	5850	5850	5850	0
43	20241008	184100	308638130	5850	5850	5850	5850	0
44	20241008	184000	308638130	5850	5850	5850	5850	0
45	20241008	183900	308638130	5850	5850	5850	5850	0
46	20241008	183800	308638130	5850	5850	5850	5850	0
47	20241008	183700	308638130	5850	5850	5850	5850	0
48	20241008	183600	308638130	5850	5850	5850	5850	0
49	20241008	183500	308638130	5850	5850	5850	5850	0
50	20241008	183400	308638130	5850	5850	5850	5850	0
51	20241008	183300	308638130	5850	5850	5850	5850	0
52	20241008	183200	308638130	5850	5850	5850	5850	0
53	20241008	183100	308638130	5850	5850	5850	5850	0
54	20241008	183000	308638130	5850	5850	5850	5850	0
55	20241008	182900	308638130	5850	5850	5850	5850	0
56	20241008	182800	308638130	5850	5850	5850	5850	0
57	20241008	182700	308638130	5850	5850	5850	5850	0
58	20241008	182600	308638130	5850	5850	5850	5850	0
59	20241008	182500	308638130	5850	5850	5850	5850	0
60	20241008	182400	308638130	5850	5850	5850	5850	0
61	20241008	182300	308638130	5850	5850	5850	5850	0
62	20241008	182200	308638130	5850	5850	5850	5850	722
63	20241008	182100	308638130	5850	5850	5850	5850	0
64	20241008	182000	308638130	5850	5850	5850	5850	0
65	20241008	181900	308638130	5850	5850	5850	5850	0
66	20241008	181800	308638130	5850	5850	5850	5850	0
67	20241008	181700	308638130	5850	5850	5850	5850	0
68	20241008	181600	308638130	5850	5850	5850	5850	0
69	20241008	181500	308638130	5850	5850	5850	5850	0
70	20241008	181400	308638130	5850	5850	5850	5850	0
71	20241008	181300	308638130	5850	5850	5850	5850	0
72	20241008	181200	308638130	5850	5850	5850	5850	0
73	20241008	181100	308638130	5850	5850	5850	5850	0
74	20241008	181000	308638130	5850	5850	5850	5850	0
75	20241008	180900	308638130	5850	5850	5850	5850	0
76	20241008	180800	308638130	5850	5850	5850	5850	0
77	20241008	180700	308638130	5850	5850	5850	5850	0
78	20241008	180600	308638130	5850	5850	5850	5850	0
79	20241008	180500	308638130	5850	5850	5850	5850	0
80	20241008	180400	308638130	5850	5850	5850	5850	0
81	20241008	180300	308638130	5850	5850	5850	5850	0
82	20241008	180200	308638130	5850	5850	5850	5850	0
83	20241008	180100	308638130	5850	5850	5850	5850	0
84	20241008	180000	308638130	5850	5850	5850	5850	0
85	20241008	175900	308638130	5850	5850	5850	5850	0
86	20241008	175800	308638130	5850	5850	5850	5850	0
87	20241008	175700	308638130	5850	5850	5850	5850	0
88	20241008	175600	308638130	5850	5850	5850	5850	0
89	20241008	175500	308638130	5850	5850	5850	5850	0
90	20241008	175400	308638130	5850	5850	5850	5850	0
91	20241008	175300	308638130	5850	5850	5850	5850	0
92	20241008	175200	308638130	5850	5850	5850	5850	722
93	20241008	175100	308638130	5850	5850	5850	5850	0
94	20241008	175000	308638130	5850	5850	5850	5850	0
95	20241008	174900	308638130	5850	5850	5850	5850	0
96	20241008	174800	308638130	5850	5850	5850	5850	0
97	20241008	174700	308638130	5850	5850	5850	5850	0
98	20241008	174600	308638130	5850	5850	5850	5850	0
99	20241008	174500	308638130	5850	5850	5850	5850	0
100	20241008	174400	308638130	5850	5850	5850	5850	0
101	20241008	174300	308638130	5850	5850	5850	5850	0
102	20241008	174200	308638130	5850	5850	5850	5850	0
103	20241008	174100	308638130	5850	5850	5850	5850	0
104	20241008	174000	308638130	5850	5850	5850	5850	0
105	20241008	173900	308638130	5850	5850	5850	5850	0
106	20241008	173800	308638130	5850	5850	5850	5850	0
107	20241008	173700	308638130	5850	5850	5850	5850	0
108	20241008	173600	308638130	5850	5850	5850	5850	0
109	20241008	173500	308638130	5850	5850	5850	5850	0
110	20241008	173400	308638130	5850	5850	5850	5850	0
111	20241008	173300	308638130	5850	5850	5850	5850	0
112	20241008	173200	308638130	5850	5850	5850	5850	0
113	20241008	173100	308638130	5850	5850	5850	5850	0
114	20241008	173000	308638130	5850	5850	5850	5850	0
115	20241008	172900	308638130	5850	5850	5850	5850	0
116	20241008	172800	308638130	5850	5850	5850	5850	0
117	20241008	172700	308638130	5850	5850	5850	5850	0
118	20241008	172600	308638130	5850	5850	5850	5850	0
119	20241008	172500	308638130	5850	5850	5850	5850	0
120	20241008	172400	308638130	5850	5850	5850	5850	0
121	20241008	172300	308638130	5850	5850	5850	5850	0
122	20241008	172200	308638130	5850	5850	5850	5850	722
123	20241008	172100	308638130	5850	5850	5850	5850	0
124	20241008	172000	308638130	5850	5850	5850	5850	0
125	20241008	171900	308638130	5850	5850	5850	5850	0
126	20241008	171800	308638130	5850	5850	5850	5850	0
127	20241008	171700	308638130	5850	5850	5850	5850	0
128	20241008	171600	308638130	5850	5850	5850	5850	0
129	20241008	171500	308638130	5850	5850	5850	5850	0
130	20241008	171400	308638130	5850	5850	5850	5850	0
131	20241008	171300	308638130	5850	5850	5850	5850	0
132	20241008	171200	308638130	5850	5850	5850	5850	0
133	20241008	171100	308638130	5850	5850	5850	5850	0
134	20241008	171000	308638130	5850	5850	5850	5850	0
135	20241008	170900	308638130	5850	5850	5850	5850	0
136	20241008	170800	308638130	5850	5850	5850	5850	0
137	20241008	170700	308638130	5850	5850	5850	5850	0
138	20241008	170600	308638130	5850	5850	5850	5850	0
139	20241008	170500	308638130	5850	5850	5850	5850	0
140	20241008	170400	308638130	5850	5850	5850	5850	0
141	20241008	170300	308638130	5850	5850	5850	5850	0
142	20241008	170200	308638130	5850	5850	5850	5850	0
143	20241008	170100	308638130	5850	5850	5850	5850	0
144	20241008	170000	308638130	5850	5850	5850	5850	0
145	20241008	165900	308638130	5850	5850	5850	5850	0
146	20241008	165800	308638130	5850	5850	5850	5850	0
147	20241008	165700	308638130	5850	5850	5850	5850	0
148	20241008	165600	308638130	5850	5850	5850	5850	0
149	20241008	165500	308638130	5850	5850	5850	5850	0
150	20241008	165400	308638130	5850	5850	5850	5850	0
151	20241008	165300	308638130	5850	5850	5850	5850	0
152	20241008	165200	308638130	5850	5850	5850	5850	722
153	20241008	165100	308638130	5850	5850	5850	5850	0
154	20241008	165000	308638130	5850	5850	5850	5850	0
155	20241008	164900	308638130	5850	5850	5850	5850	0
156	20241008	164800	308638130	5850	5850	5850	5850	0
157	20241008	164700	308638130	5850	5850	5850	5850	0
158	20241008	164600	308638130	5850	5850	5850	5850	0
159	20241008	164500	308638130	5850	5850	5850	5850	0
160	20241008	164400	308638130	5850	5850	5850	5850	0
161	20241008	164300	308638130	5850	5850	5850	5850	0
162	20241008	164200	308638130	5850	5850	5850	5850	0
163	20241008	164100	308638130	5850	5850	5850	5850	0
164	20241008	164000	308638130	5850	5850	5850	5850	0
165	20241008	163900	308638130	5850	5850	5850	5850	0
166	20241008	163800	308638130	5850	5850	5850	5850	0
167	20241008	163700	308638130	5850	5850	5850	5850	0
168	20241008	163600	308638130	5850	5850	5850	5850	0
169	20241008	163500	308638130	5850	5850	5850	5850	0
170	20241008	163400	308638130	5850	5850	5850	5850	0
171	20241008	163300	308638130	5850	5850	5850	5850	0
172	20241008	163200	308638130	5850	5850	5850	5850	0
173	20241008	163100	308638130	5850	5850	5850	5850	0
174	20241008	163000	308638130	5850	5850	5850	5850	0
175	20241008	162900	308638130	5850	5850	5850	5850	0
176	20241008	162800	308638130	5850	5850	5850	5850	0
177	20241008	162700	308638130	5850	5850	5850	5850	0
178	20241008	162600	308638130	5850	5850	5850	5850	0
179	20241008	162500	308638130	5850	5850	5850	5850	0
180	20241008	162400	308638130	5850	5850	5850	5850	0
181	20241008	162300	308638130	5850	5850	5850	5850	0
182	20241008	162200	308638130	5850	5850	5850	5850	722
183	20241008	162100	308638130	5850	5850	5850	5850	0
184	20241008	162000	308638130	5850	5850	5850	5850	0
185	20241008	161900	308638130	5850	5850	5850	5850	0
186	20241008	161800	308638130	5850	5850	5850	5850	0
187	20241008	161700	308638130	5850	5850	5850	5850	0
188	20241008	161600	308638130	5850	5850	5850	5850	0
189	20241008	161500	308638130	5850	5850	5850	5850	0
190	20241008	161400	308638130	5850	5850	5850	5850	0
191	20241008	161300	308638130	5850	5850	5850	5850	0
192	20241008	161200	308638130	5850	5850	5850	5850	0
193	20241008	161100	308638130	5850	5850	5850	5850	0
194	20241008	161000	308638130	5850	5850	5850	5850	0
195	20241008	160900	308638130	5850	5850	5850	5850	0
196	20241008	160800	308638130	5850	5850	5850	5850	0
197	20241008	160700	308638130	5850	5850	5850	5850	0
198	20241008	160600	308638130	5850	5850	5850	5850	0
199	20241008	160500	308638130	5850	5850	5850	5850	0
200	20241008	160400	308638130	5850	5850	5850	5850	0
201	20241008	160300	308638130	5850	5850	5850	5850	0
202	20241008	160200	308638130	5850	5850	5850	5850	0
203	20241008	160100	308638130	5850	5850	5850	5850	0
204	20241008	160000	308638130	5850	5850	5850	5850	0
205	20241008	155900	308638130	5850	5850	5850	5850	0
206	20241008	155800	308638130	5850	5850	5850	5850	0
207	20241008	155700	308638130	5850	5850	5850	5850	0
208	20241008	155600	308638130	5850	5850	5850	5850	0
209	20241008	155500	308638130	5850	5850	5850	5850	0
210	20241008	155400	308638130	5850	5850	5850	5850	0
211	20241008	155300	308638130	5850	5850	5850	5850	0
212	20241008	155200	308638130	5850	5850	5850	5850	722
213	20241008	155100	308638130	5850	5850	5850	5850	0
214	20241008	155000	308638130	5850	5850	5850	5850	0
215	20241008	154900	308638130	5850	5850	5850	5850	0
216	20241008	154800	308638130	5850	5850	5850	5850	0
217	20241008	154700	308638130	5850	5850	5850	5850	0
218	20241008	154600	308638130	5850	5850	5850	5850	0
219	20241008	154500	308638130	5850	5850	5850	5850	0
220	20241008	154400	308638130	5850	5850	5850	5850	0
221	20241008	154300	308638130	5850	5850	5850	5850	0
222	20241008	154200	308638130	5850	5850	5850	5850	0
223	20241008	154100	308638130	5850	5850	5850	5850	0
224	20241008	154000	308638130	5850	5850	5850	5850	0
225	20241008	153900	308638130	5850	5850	5850	5850	0
226	20241008	153800	308638130	5850	5850	5850	5850	0
227	20241008	153700	308638130	5850	5850	5850	5850	0
228	20241008	153600	308638130	5850	5850	5850	5850	0
229	20241008	153500	308638130	5850	5850	5850	5850	0
230	20241008	153400	308638130	5850	5850	5850	5850	0
231	20241008	153300	308638130	5850	5850	5850	5850	0
232	20241008	153200	308638130	5850	5850	5850	5850	0
233	20241008	153100	308638130	5850	5850	5850	5850	0
234	20241008	153000	308638130	5850	5850	5850	5850	722
235	20241008	152900	304414430	5850	5850	5850	5850	0
236	20241008	152800	304414430	5850	5850	5850	5850	0
237	20241008	152700	304414430	5850	5850	5850	5850	0
238	20241008	152600	304414430	5850	5850	5850	5850	0
239	20241008	152500	304414430	5850	5850	5850	5850	0
240	20241008	152400	304414430	5850	5850	5850	5850	0
241	20241008	152300	304414430	5850	5850	5850	5850	0
242	20241008	152200	304414430	5850	5850	5850	5850	0
243	20241008	152100	304414430	5850	5850	5850	5850	0
244	20241008	152000	304414430	5850	5850	5850	5850	0
245	20241008	151900	304414430	5850	5860	5860	5850	12
246	20241008	151800	304344160	5840	5840	5840	5840	0
247	20241008	151700	304344160	5840	5840	5840	5840	30
248	20241008	151600	304168960	5840	5840	5840	5840	0
249	20241008	151500	304168960	5840	5840	5840	5840	0
250	20241008	151400	304168960	5840	5840	5840	5840	218
251	20241008	151300	302895840	5840	5840	5840	5840	0
252	20241008	151200	302895840	5840	5840	5840	5840	0
253	20241008	151100	302895840	5840	5850	5850	5840	99
254	20241008	151000	302317480	5850	5850	5850	5850	10
255	20241008	150900	302258980	5840	5840	5840	5840	0
256	20241008	150800	302258980	5840	5840	5840	5840	0
257	20241008	150700	302258980	5840	5840	5840	5840	0
258	20241008	150600	302258980	5840	5850	5850	5840	387
259	20241008	150500	299998800	5840	5840	5840	5840	231
260	20241008	150400	298649760	5840	5840	5840	5840	0
261	20241008	150300	298649760	5840	5840	5840	5840	108
262	20241008	150200	298019040	5840	5850	5850	5840	731
263	20241008	150100	293746360	5850	5850	5850	5850	316
264	20241008	150000	291897760	5870	5850	5870	5850	1510
265	20241008	145900	283037800	5850	5850	5850	5850	30
266	20241008	145800	282862300	5850	5850	5850	5850	0
267	20241008	145700	282862300	5850	5850	5850	5850	0
268	20241008	145600	282862300	5850	5850	5850	5850	0
269	20241008	145500	282862300	5850	5850	5850	5850	11
270	20241008	145400	282797950	5850	5850	5850	5850	0
271	20241008	145300	282797950	5850	5850	5850	5850	38
272	20241008	145200	282575650	5850	5850	5850	5850	20
273	20241008	145100	282458650	5850	5850	5850	5850	10
274	20241008	145000	282400150	5850	5850	5850	5850	10
275	20241008	144900	282341650	5850	5850	5850	5850	10
276	20241008	144800	282283150	5850	5850	5850	5850	10
277	20241008	144700	282224650	5850	5850	5850	5850	0
278	20241008	144600	282224650	5850	5850	5850	5850	10
279	20241008	144500	282166150	5850	5850	5850	5850	20
280	20241008	144400	282049150	5850	5850	5850	5850	10
281	20241008	144300	281990650	5850	5850	5850	5850	20
282	20241008	144200	281873650	5860	5860	5860	5860	87
283	20241008	144100	281363830	5860	5860	5860	5860	10
284	20241008	144000	281305230	5860	5860	5860	5860	20
285	20241008	143900	281188030	5860	5860	5860	5860	0
286	20241008	143800	281188030	5860	5860	5860	5860	2
287	20241008	143700	281176310	5850	5850	5850	5850	0
288	20241008	143600	281176310	5850	5850	5850	5850	3
289	20241008	143500	281158760	5840	5840	5840	5840	0
290	20241008	143400	281158760	5840	5840	5840	5840	0
291	20241008	143300	281158760	5840	5840	5840	5840	0
292	20241008	143200	281158760	5840	5840	5840	5840	23
293	20241008	143100	281024440	5850	5850	5850	5850	0
294	20241008	143000	281024440	5850	5850	5850	5850	20
295	20241008	142900	280907440	5840	5840	5840	5840	0
296	20241008	142800	280907440	5840	5840	5840	5840	12
297	20241008	142700	280837360	5850	5850	5850	5850	50
298	20241008	142600	280544860	5850	5850	5850	5850	550
299	20241008	142500	277327360	5840	5840	5840	5840	5
300	20241008	142400	277298160	5830	5830	5830	5830	111
301	20241008	142300	276651030	5840	5840	5840	5840	0
302	20241008	142200	276651030	5840	5840	5840	5840	0
303	20241008	142100	276651030	5840	5840	5840	5840	5
304	20241008	142000	276621830	5850	5840	5850	5840	25
305	20241008	141900	276475660	5830	5840	5840	5830	94
306	20241008	141800	275927590	5840	5840	5840	5840	0
307	20241008	141700	275927590	5840	5840	5840	5840	13
308	20241008	141600	275851670	5850	5850	5850	5850	0
309	20241008	141500	275851670	5850	5840	5850	5840	10
310	20241008	141400	275793220	5840	5840	5840	5840	0
311	20241008	141300	275793220	5840	5840	5840	5830	200
312	20241008	141200	274626080	5840	5840	5840	5840	521
313	20241008	141100	271583440	5850	5850	5850	5850	1
314	20241008	141000	271577590	5850	5860	5860	5850	779
315	20241008	140900	267019740	5860	5860	5860	5860	0
316	20241008	140800	267019740	5860	5860	5860	5860	0
317	20241008	140700	267019740	5860	5860	5860	5860	0
318	20241008	140600	267019740	5860	5860	5860	5860	0
319	20241008	140500	267019740	5860	5860	5860	5860	0
320	20241008	140400	267019740	5860	5860	5860	5860	0
321	20241008	140300	267019740	5860	5860	5860	5860	0
322	20241008	140200	267019740	5860	5860	5860	5860	0
323	20241008	140100	267019740	5860	5860	5860	5860	3
324	20241008	140000	267002160	5850	5850	5850	5850	15
325	20241008	135900	266914410	5860	5860	5860	5860	0
326	20241008	135800	266914410	5860	5860	5860	5860	90
327	20241008	135700	266387010	5850	5850	5850	5850	0
328	20241008	135600	266387010	5850	5850	5850	5850	0
329	20241008	135500	266387010	5850	5850	5850	5850	0
330	20241008	135400	266387010	5850	5850	5850	5850	0
331	20241008	135300	266387010	5850	5860	5860	5850	27
332	20241008	135200	266228810	5860	5860	5860	5860	0
333	20241008	135100	266228810	5860	5860	5860	5860	0
334	20241008	135000	266228810	5860	5860	5860	5860	0
335	20241008	134900	266228810	5860	5860	5860	5860	0
336	20241008	134800	266228810	5860	5860	5860	5860	0
337	20241008	134700	266228810	5860	5860	5860	5860	0
338	20241008	134600	266228810	5860	5860	5860	5860	0
339	20241008	134500	266228810	5860	5860	5860	5860	0
340	20241008	134400	266228810	5860	5860	5860	5860	0
341	20241008	134300	266228810	5860	5860	5860	5860	0
342	20241008	134200	266228810	5860	5860	5860	5860	2
343	20241008	134100	266217090	5860	5860	5860	5860	0
344	20241008	134000	266217090	5860	5860	5860	5860	0
345	20241008	133900	266217090	5860	5860	5860	5860	0
346	20241008	133800	266217090	5860	5860	5860	5860	0
347	20241008	133700	266217090	5860	5860	5860	5860	10
348	20241008	133600	266158490	5860	5860	5860	5860	0
349	20241008	133500	266158490	5860	5860	5860	5860	0
350	20241008	133400	266158490	5860	5860	5860	5860	0
351	20241008	133300	266158490	5860	5860	5860	5860	0
352	20241008	133200	266158490	5860	5860	5860	5860	10
353	20241008	133100	266099890	5860	5860	5860	5860	0
354	20241008	133000	266099890	5860	5860	5860	5860	4
355	20241008	132900	266076450	5850	5850	5850	5850	0
356	20241008	132800	266076450	5850	5850	5850	5850	0
357	20241008	132700	266076450	5850	5850	5850	5850	0
358	20241008	132600	266076450	5850	5850	5850	5850	0
359	20241008	132500	266076450	5850	5850	5850	5850	7
360	20241008	132400	266035500	5850	5850	5850	5850	0
361	20241008	132300	266035500	5850	5850	5850	5850	0
362	20241008	132200	266035500	5850	5850	5850	5850	0
363	20241008	132100	266035500	5850	5850	5850	5850	0
364	20241008	132000	266035500	5850	5850	5850	5850	0
365	20241008	131900	266035500	5850	5850	5850	5850	0
366	20241008	131800	266035500	5850	5850	5850	5850	0
367	20241008	131700	266035500	5850	5860	5860	5850	603
368	20241008	131600	262506950	5860	5860	5860	5860	10
369	20241008	131500	262448350	5860	5860	5860	5860	156
370	20241008	131400	261534190	5850	5850	5850	5850	0
371	20241008	131300	261534190	5850	5850	5850	5850	0
372	20241008	131200	261534190	5850	5850	5850	5850	0
373	20241008	131100	261534190	5850	5850	5850	5850	0
374	20241008	131000	261534190	5850	5850	5850	5850	0
375	20241008	130900	261534190	5850	5850	5850	5850	0
376	20241008	130800	261534190	5850	5850	5850	5850	0
377	20241008	130700	261534190	5850	5850	5850	5850	528
378	20241008	130600	258445390	5850	5850	5850	5850	0
379	20241008	130500	258445390	5850	5860	5860	5850	256
380	20241008	130400	256947540	5860	5860	5860	5860	0
381	20241008	130300	256947540	5860	5860	5860	5860	0
382	20241008	130200	256947540	5860	5860	5860	5860	100
383	20241008	130100	256361540	5850	5850	5850	5850	0
384	20241008	130000	256361540	5850	5850	5850	5850	0
385	20241008	125900	256361540	5850	5850	5850	5850	0
386	20241008	125800	256361540	5850	5850	5850	5850	225
387	20241008	125700	255045290	5850	5850	5850	5850	120
388	20241008	125600	254343290	5850	5850	5850	5850	20
389	20241008	125500	254226290	5850	5850	5850	5850	10
390	20241008	125400	254167790	5840	5840	5840	5840	0
391	20241008	125300	254167790	5840	5840	5840	5840	0
392	20241008	125200	254167790	5840	5840	5840	5840	0
393	20241008	125100	254167790	5840	5840	5840	5840	116
394	20241008	125000	253490350	5840	5840	5840	5840	0
395	20241008	124900	253490350	5840	5840	5840	5840	50
396	20241008	124800	253198350	5840	5840	5840	5840	0
397	20241008	124700	253198350	5840	5840	5840	5840	50
398	20241008	124600	252906350	5840	5840	5840	5840	37
399	20241008	124500	252690270	5840	5840	5840	5840	20
400	20241008	124400	252573470	5840	5840	5840	5840	13
401	20241008	124300	252497550	5840	5840	5840	5830	151
402	20241008	124200	251616620	5840	5850	5850	5840	847
403	20241008	124100	246669940	5850	5850	5850	5850	10
404	20241008	124000	246611440	5850	5850	5850	5850	30
405	20241008	123900	246435940	5850	5850	5850	5850	0
406	20241008	123800	246435940	5850	5850	5850	5850	0
407	20241008	123700	246435940	5850	5850	5850	5850	14
408	20241008	123600	246354040	5850	5850	5850	5850	100
409	20241008	123500	245769040	5850	5850	5850	5850	0
410	20241008	123400	245769040	5850	5850	5850	5850	22
411	20241008	123300	245640340	5840	5840	5840	5840	124
412	20241008	123200	244916180	5850	5850	5850	5850	5
413	20241008	123100	244886930	5840	5840	5840	5840	0
414	20241008	123000	244886930	5840	5840	5840	5840	0
415	20241008	122900	244886930	5840	5840	5840	5840	0
416	20241008	122800	244886930	5840	5840	5840	5840	0
417	20241008	122700	244886930	5840	5890	5890	5840	5898
418	20241008	122600	210372140	5860	5890	5890	5860	334
419	20241008	122500	208408890	5890	5890	5890	5890	200
420	20241008	122400	207230890	5860	5860	5860	5860	0
421	20241008	122300	207230890	5860	5860	5860	5860	0
422	20241008	122200	207230890	5860	5870	5870	5860	63
423	20241008	122100	206861590	5870	5870	5870	5870	0
424	20241008	122000	206861590	5870	5880	5880	5870	432
425	20241008	121900	204325740	5880	5880	5880	5880	0
426	20241008	121800	204325740	5880	5880	5880	5880	0
427	20241008	121700	204325740	5880	5880	5880	5880	25
428	20241008	121600	204178740	5880	5880	5880	5880	0
429	20241008	121500	204178740	5880	5890	5890	5880	693
430	20241008	121400	200098970	5890	5890	5890	5890	2
431	20241008	121300	200087190	5890	5890	5890	5890	700
432	20241008	121200	195964190	5890	5880	5890	5880	400
433	20241008	121100	193611710	5870	5870	5870	5870	0
434	20241008	121000	193611710	5870	5870	5870	5870	50
435	20241008	120900	193318210	5870	5870	5870	5870	0
436	20241008	120800	193318210	5870	5870	5870	5870	7
437	20241008	120700	193277120	5870	5870	5870	5870	5
438	20241008	120600	193247770	5870	5870	5870	5870	0
439	20241008	120500	193247770	5870	5870	5870	5870	44
440	20241008	120400	192989490	5870	5870	5870	5870	15
441	20241008	120300	192901440	5860	5860	5860	5860	0
442	20241008	120200	192901440	5860	5860	5860	5860	0
443	20241008	120100	192901440	5860	5860	5860	5860	0
444	20241008	120000	192901440	5860	5860	5860	5860	0
445	20241008	115900	192901440	5860	5870	5870	5860	133
446	20241008	115800	192121560	5870	5870	5870	5870	0
447	20241008	115700	192121560	5870	5870	5870	5870	0
448	20241008	115600	192121560	5870	5870	5870	5870	0
449	20241008	115500	192121560	5870	5870	5870	5870	0
450	20241008	115400	192121560	5870	5870	5870	5870	0
451	20241008	115300	192121560	5870	5870	5870	5870	0
452	20241008	115200	192121560	5870	5870	5870	5870	86
453	20241008	115100	191616740	5860	5860	5860	5860	0
454	20241008	115000	191616740	5860	5860	5860	5860	0
455	20241008	114900	191616740	5860	5870	5870	5860	109
456	20241008	114800	190977000	5860	5860	5860	5860	0
457	20241008	114700	190977000	5860	5860	5860	5860	0
458	20241008	114600	190977000	5860	5860	5860	5860	0
459	20241008	114500	190977000	5860	5860	5860	5860	8
460	20241008	114400	190930120	5860	5860	5860	5860	20
461	20241008	114300	190812920	5860	5860	5860	5860	19
462	20241008	114200	190701580	5860	5860	5860	5860	0
463	20241008	114100	190701580	5860	5860	5860	5860	1
464	20241008	114000	190695720	5860	5860	5860	5860	26
465	20241008	113900	190543360	5860	5860	5860	5860	0
466	20241008	113800	190543360	5860	5860	5860	5860	21
467	20241008	113700	190420300	5860	5860	5860	5860	0
468	20241008	113600	190420300	5860	5860	5860	5860	0
469	20241008	113500	190420300	5860	5860	5860	5860	0
470	20241008	113400	190420300	5860	5860	5860	5860	595
471	20241008	113300	186933600	5890	5890	5890	5890	0
472	20241008	113200	186933600	5890	5890	5890	5890	0
473	20241008	113100	186933600	5890	5890	5890	5890	0
474	20241008	113000	186933600	5890	5890	5890	5890	4
475	20241008	112900	186910040	5890	5890	5890	5890	0
476	20241008	112800	186910040	5890	5890	5890	5890	311
477	20241008	112700	185078250	5860	5860	5860	5860	0
478	20241008	112600	185078250	5860	5860	5860	5860	0
479	20241008	112500	185078250	5860	5860	5860	5860	114
480	20241008	112400	184410210	5880	5880	5880	5880	11
481	20241008	112300	184345530	5860	5860	5860	5860	0
482	20241008	112200	184345530	5860	5860	5860	5860	0
483	20241008	112100	184345530	5860	5860	5860	5860	0
484	20241008	112000	184345530	5860	5860	5860	5860	0
485	20241008	111900	184345530	5860	5860	5860	5860	0
486	20241008	111800	184345530	5860	5860	5860	5860	0
487	20241008	111700	184345530	5860	5860	5860	5860	0
488	20241008	111600	184345530	5860	5860	5860	5860	0
489	20241008	111500	184345530	5860	5870	5870	5860	452
490	20241008	111400	181696710	5870	5870	5870	5870	0
491	20241008	111300	181696710	5870	5870	5870	5870	10
492	20241008	111200	181638010	5870	5880	5880	5870	47
493	20241008	111100	181361820	5880	5880	5880	5880	11
494	20241008	111000	181297140	5870	5870	5870	5870	16
495	20241008	110900	181203220	5880	5860	5880	5860	310
496	20241008	110800	179386420	5860	5860	5860	5860	0
497	20241008	110700	179386420	5860	5860	5860	5860	0
498	20241008	110600	179386420	5860	5860	5860	5860	0
499	20241008	110500	179386420	5860	5860	5860	5860	0
500	20241008	110400	179386420	5860	5860	5860	5860	0
501	20241008	110300	179386420	5860	5860	5860	5860	95
502	20241008	110200	178829720	5860	5860	5860	5860	39
503	20241008	110100	178601180	5860	5860	5860	5860	0
504	20241008	110000	178601180	5860	5860	5860	5860	0
505	20241008	105900	178601180	5860	5860	5860	5860	0
506	20241008	105800	178601180	5860	5860	5860	5860	10
507	20241008	105700	178542580	5860	5860	5860	5860	0
508	20241008	105600	178542580	5860	5860	5860	5860	11
509	20241008	105500	178478120	5850	5850	5850	5850	0
510	20241008	105400	178478120	5850	5850	5850	5850	144
511	20241008	105300	177635720	5860	5860	5860	5860	11
512	20241008	105200	177571260	5860	5860	5860	5860	73
513	20241008	105100	177143480	5860	5860	5860	5860	200
514	20241008	105000	175971480	5860	5860	5860	5860	0
515	20241008	104900	175971480	5860	5860	5860	5860	2
516	20241008	104800	175959760	5850	5850	5850	5850	0
517	20241008	104700	175959760	5850	5860	5860	5850	5390
518	20241008	104600	144380910	5860	5860	5860	5860	121
519	20241008	104500	143671850	5860	5860	5860	5860	0
520	20241008	104400	143671850	5860	5860	5860	5860	0
521	20241008	104300	143671850	5860	5860	5860	5860	0
522	20241008	104200	143671850	5860	5860	5860	5860	5
523	20241008	104100	143642550	5860	5860	5860	5860	0
524	20241008	104000	143642550	5860	5860	5860	5860	0
525	20241008	103900	143642550	5860	5860	5860	5860	0
526	20241008	103800	143642550	5860	5860	5860	5860	87
527	20241008	103700	143132730	5880	5870	5880	5870	1717
528	20241008	103600	133043940	5850	5850	5850	5850	0
529	20241008	103500	133043940	5850	5870	5870	5850	1171
530	20241008	103400	126183840	5870	5870	5870	5870	0
531	20241008	103300	126183840	5870	5880	5880	5870	11
532	20241008	103200	126119220	5880	5880	5880	5880	10
533	20241008	103100	126060420	5860	5860	5860	5860	1300
534	20241008	103000	118442420	5860	5910	5910	5860	4461
535	20241008	102900	92185260	5910	5910	5910	5910	200
536	20241008	102800	91003260	5900	5900	5900	5900	0
537	20241008	102700	91003260	5900	5900	5900	5900	0
538	20241008	102600	91003260	5900	5900	5900	5900	229
539	20241008	102500	89652160	5890	5890	5890	5890	10
540	20241008	102400	89593260	5960	5960	5960	5960	0
541	20241008	102300	89593260	5960	5910	5960	5910	5
542	20241008	102200	89563630	5880	5890	5920	5880	1800
543	20241008	102100	78922060	5890	5910	5970	5890	1550
544	20241008	102000	69771470	5920	5920	5920	5920	0
545	20241008	101900	69771470	5920	5920	5920	5920	0
546	20241008	101800	69771470	5920	5920	5920	5920	0
547	20241008	101700	69771470	5920	5920	5920	5920	0
548	20241008	101600	69771470	5920	5920	5970	5920	846
549	20241008	101500	64738890	5920	5920	5920	5920	0
550	20241008	101400	64738890	5920	5920	5920	5920	3
551	20241008	101300	64721130	5910	5910	5910	5910	0
552	20241008	101200	64721130	5910	5910	5910	5910	0
553	20241008	101100	64721130	5910	5910	5960	5910	1728
554	20241008	101000	54488230	5900	5900	5900	5900	30
555	20241008	100900	54311230	5910	5910	5910	5910	0
556	20241008	100800	54311230	5910	5910	5910	5910	0
557	20241008	100700	54311230	5910	5910	5910	5910	0
558	20241008	100600	54311230	5910	5910	5910	5910	0
559	20241008	100500	54311230	5910	5900	5910	5900	61
560	20241008	100400	53951280	5910	5910	5910	5910	105
561	20241008	100300	53330730	5910	5910	5910	5910	0
562	20241008	100200	53330730	5910	5910	5910	5910	2
563	20241008	100100	53318910	5910	5910	5910	5910	0
564	20241008	100000	53318910	5910	5910	5910	5910	0
565	20241008	095900	53318910	5910	5910	5910	5910	0
566	20241008	095800	53318910	5910	5910	5910	5910	0
567	20241008	095700	53318910	5910	5910	5910	5910	0
568	20241008	095600	53318910	5910	5910	5910	5910	0
569	20241008	095500	53318910	5910	5910	5910	5910	1
570	20241008	095400	53313000	5880	5880	5880	5880	0
571	20241008	095300	53313000	5880	5880	5880	5880	83
572	20241008	095200	52824960	5890	5910	5910	5890	78
573	20241008	095100	52364810	5910	5910	5910	5910	0
574	20241008	095000	52364810	5910	5910	5910	5910	0
575	20241008	094900	52364810	5910	5910	5910	5910	0
576	20241008	094800	52364810	5910	5910	5910	5910	8
577	20241008	094700	52317530	5910	5910	5910	5910	0
578	20241008	094600	52317530	5910	5910	5910	5910	0
579	20241008	094500	52317530	5910	5910	5910	5910	0
580	20241008	094400	52317530	5910	5910	5910	5910	0
581	20241008	094300	52317530	5910	5910	5910	5910	1
582	20241008	094200	52311620	5910	5910	5910	5910	0
583	20241008	094100	52311620	5910	5910	5910	5910	0
584	20241008	094000	52311620	5910	5910	5910	5910	0
585	20241008	093900	52311620	5910	5890	5910	5890	96
586	20241008	093800	51746080	5930	5910	5930	5910	846
587	20241008	093700	46744760	5910	5910	5910	5910	302
588	20241008	093600	44959940	5910	5910	5910	5910	0
589	20241008	093500	44959940	5910	5910	5910	5910	1
590	20241008	093400	44954030	5890	5890	5890	5890	197
591	20241008	093300	43793700	5890	5880	5890	5880	3
592	20241008	093200	43776040	5890	5890	5890	5890	2
593	20241008	093100	43764260	5870	5880	5880	5870	107
594	20241008	093000	43136120	5860	5860	5860	5860	0
595	20241008	092900	43136120	5860	5860	5860	5860	0
596	20241008	092800	43136120	5860	5860	5860	5860	0
597	20241008	092700	43136120	5860	5860	5860	5860	0
598	20241008	092600	43136120	5860	5860	5860	5860	0
599	20241008	092500	43136120	5860	5860	5860	5860	0
600	20241008	092400	43136120	5860	5860	5860	5860	0
601	20241008	092300	43136120	5860	5880	5880	5860	584
602	20241008	092200	39703880	5880	5880	5880	5880	0
603	20241008	092100	39703880	5880	5880	5880	5880	200
604	20241008	092000	38527880	5860	5860	5860	5860	600
605	20241008	091900	35011880	5860	5860	5860	5860	142
606	20241008	091800	34179760	5860	5890	5890	5860	1500
607	20241008	091700	25372520	5880	5880	5880	5880	16
608	20241008	091600	25278440	5860	5860	5860	5860	0
609	20241008	091500	25278440	5860	5880	5880	5860	1582
610	20241008	091400	15980500	5860	5890	5890	5860	1530
611	20241008	091300	7000670	5880	5910	5910	5880	875
612	20241008	091200	1845900	5930	5930	5930	5930	0
613	20241008	091100	1845900	5930	5930	5930	5930	64
614	20241008	091000	1466380	5920	5920	5920	5920	15
615	20241008	090900	1377580	5920	5920	5920	5920	0
616	20241008	090800	1377580	5920	5930	5930	5920	11
617	20241008	090700	1312400	5930	5930	5930	5930	0
618	20241008	090600	1312400	5930	5930	5930	5930	6
619	20241008	090500	1276820	5930	5930	5930	5930	0
620	20241008	090400	1276820	5930	5930	5930	5930	0
621	20241008	090300	1276820	5930	5930	5930	5930	0
622	20241008	090200	1276820	5930	5930	5930	5930	1
623	20241008	090100	1270890	5930	5930	5930	5930	0
624	20241008	090000	1270890	5930	5910	5930	5910	215