KissMeData/023150/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190700	18848990	5870	5870	5870	5870	2
3	20241010	190600	18848990	5870	5870	5870	5870	0
4	20241010	190500	18848990	5870	5870	5870	5870	0
5	20241010	190400	18848990	5870	5870	5870	5870	0
6	20241010	190300	18848990	5870	5870	5870	5870	0
7	20241010	190200	18848990	5870	5870	5870	5870	0
8	20241010	190100	18848990	5870	5870	5870	5870	0
9	20241010	190000	18848990	5870	5870	5870	5870	0
10	20241010	185900	18848990	5870	5870	5870	5870	0
11	20241010	185800	18848990	5870	5870	5870	5870	0
12	20241010	185700	18848990	5870	5870	5870	5870	0
13	20241010	185600	18848990	5870	5870	5870	5870	0
14	20241010	185500	18848990	5870	5870	5870	5870	0
15	20241010	185400	18848990	5870	5870	5870	5870	0
16	20241010	185300	18848990	5870	5870	5870	5870	0
17	20241010	185200	18848990	5870	5870	5870	5870	0
18	20241010	185100	18848990	5870	5870	5870	5870	0
19	20241010	185000	18848990	5870	5870	5870	5870	0
20	20241010	184900	18848990	5870	5870	5870	5870	0
21	20241010	184800	18848990	5870	5870	5870	5870	0
22	20241010	184700	18848990	5870	5870	5870	5870	0
23	20241010	184600	18848990	5870	5870	5870	5870	0
24	20241010	184500	18848990	5870	5870	5870	5870	0
25	20241010	184400	18848990	5870	5870	5870	5870	0
26	20241010	184300	18848990	5870	5870	5870	5870	0
27	20241010	184200	18848990	5870	5870	5870	5870	0
28	20241010	184100	18848990	5870	5870	5870	5870	0
29	20241010	184000	18848990	5870	5870	5870	5870	0
30	20241010	183900	18848990	5870	5870	5870	5870	0
31	20241010	183800	18848990	5870	5870	5870	5870	0
32	20241010	183700	18848990	5870	5870	5870	5870	2
33	20241010	183600	18848990	5870	5870	5870	5870	0
34	20241010	183500	18848990	5870	5870	5870	5870	0
35	20241010	183400	18848990	5870	5870	5870	5870	0
36	20241010	183300	18848990	5870	5870	5870	5870	0
37	20241010	183200	18848990	5870	5870	5870	5870	0
38	20241010	183100	18848990	5870	5870	5870	5870	0
39	20241010	183000	18848990	5870	5870	5870	5870	0
40	20241010	182900	18848990	5870	5870	5870	5870	0
41	20241010	182800	18848990	5870	5870	5870	5870	0
42	20241010	182700	18848990	5870	5870	5870	5870	0
43	20241010	182600	18848990	5870	5870	5870	5870	0
44	20241010	182500	18848990	5870	5870	5870	5870	0
45	20241010	182400	18848990	5870	5870	5870	5870	0
46	20241010	182300	18848990	5870	5870	5870	5870	0
47	20241010	182200	18848990	5870	5870	5870	5870	0
48	20241010	182100	18848990	5870	5870	5870	5870	0
49	20241010	182000	18848990	5870	5870	5870	5870	0
50	20241010	181900	18848990	5870	5870	5870	5870	0
51	20241010	181800	18848990	5870	5870	5870	5870	0
52	20241010	181700	18848990	5870	5870	5870	5870	0
53	20241010	181600	18848990	5870	5870	5870	5870	0
54	20241010	181500	18848990	5870	5870	5870	5870	0
55	20241010	181400	18848990	5870	5870	5870	5870	0
56	20241010	181300	18848990	5870	5870	5870	5870	0
57	20241010	181200	18848990	5870	5870	5870	5870	0
58	20241010	181100	18848990	5870	5870	5870	5870	0
59	20241010	181000	18848990	5870	5870	5870	5870	0
60	20241010	180900	18848990	5870	5870	5870	5870	0
61	20241010	180800	18848990	5870	5870	5870	5870	0
62	20241010	180700	18848990	5870	5870	5870	5870	2
63	20241010	180600	18848990	5870	5870	5870	5870	0
64	20241010	180500	18848990	5870	5870	5870	5870	0
65	20241010	180400	18848990	5870	5870	5870	5870	0
66	20241010	180300	18848990	5870	5870	5870	5870	0
67	20241010	180200	18848990	5870	5870	5870	5870	0
68	20241010	180100	18848990	5870	5870	5870	5870	0
69	20241010	180000	18848990	5870	5870	5870	5870	0
70	20241010	175900	18848990	5870	5870	5870	5870	0
71	20241010	175800	18848990	5870	5870	5870	5870	0
72	20241010	175700	18848990	5870	5870	5870	5870	0
73	20241010	175600	18848990	5870	5870	5870	5870	0
74	20241010	175500	18848990	5870	5870	5870	5870	0
75	20241010	175400	18848990	5870	5870	5870	5870	0
76	20241010	175300	18848990	5870	5870	5870	5870	0
77	20241010	175200	18848990	5870	5870	5870	5870	0
78	20241010	175100	18848990	5870	5870	5870	5870	0
79	20241010	175000	18848990	5870	5870	5870	5870	0
80	20241010	174900	18848990	5870	5870	5870	5870	0
81	20241010	174800	18848990	5870	5870	5870	5870	0
82	20241010	174700	18848990	5870	5870	5870	5870	0
83	20241010	174600	18848990	5870	5870	5870	5870	0
84	20241010	174500	18848990	5870	5870	5870	5870	0
85	20241010	174400	18848990	5870	5870	5870	5870	0
86	20241010	174300	18848990	5870	5870	5870	5870	0
87	20241010	174200	18848990	5870	5870	5870	5870	0
88	20241010	174100	18848990	5870	5870	5870	5870	0
89	20241010	174000	18848990	5870	5870	5870	5870	0
90	20241010	173900	18848990	5870	5870	5870	5870	0
91	20241010	173800	18848990	5870	5870	5870	5870	0
92	20241010	173700	18848990	5870	5870	5870	5870	2
93	20241010	173600	18848990	5870	5870	5870	5870	0
94	20241010	173500	18848990	5870	5870	5870	5870	0
95	20241010	173400	18848990	5870	5870	5870	5870	0
96	20241010	173300	18848990	5870	5870	5870	5870	0
97	20241010	173200	18848990	5870	5870	5870	5870	0
98	20241010	173100	18848990	5870	5870	5870	5870	0
99	20241010	173000	18848990	5870	5870	5870	5870	0
100	20241010	172900	18848990	5870	5870	5870	5870	0
101	20241010	172800	18848990	5870	5870	5870	5870	0
102	20241010	172700	18848990	5870	5870	5870	5870	0
103	20241010	172600	18848990	5870	5870	5870	5870	0
104	20241010	172500	18848990	5870	5870	5870	5870	0
105	20241010	172400	18848990	5870	5870	5870	5870	0
106	20241010	172300	18848990	5870	5870	5870	5870	0
107	20241010	172200	18848990	5870	5870	5870	5870	0
108	20241010	172100	18848990	5870	5870	5870	5870	0
109	20241010	172000	18848990	5870	5870	5870	5870	0
110	20241010	171900	18848990	5870	5870	5870	5870	0
111	20241010	171800	18848990	5870	5870	5870	5870	0
112	20241010	171700	18848990	5870	5870	5870	5870	0
113	20241010	171600	18848990	5870	5870	5870	5870	0
114	20241010	171500	18848990	5870	5870	5870	5870	0
115	20241010	171400	18848990	5870	5870	5870	5870	0
116	20241010	171300	18848990	5870	5870	5870	5870	0
117	20241010	171200	18848990	5870	5870	5870	5870	0
118	20241010	171100	18848990	5870	5870	5870	5870	0
119	20241010	171000	18848990	5870	5870	5870	5870	0
120	20241010	170900	18848990	5870	5870	5870	5870	0
121	20241010	170800	18848990	5870	5870	5870	5870	0
122	20241010	170700	18848990	5870	5870	5870	5870	2
123	20241010	170600	18848990	5870	5870	5870	5870	0
124	20241010	170500	18848990	5870	5870	5870	5870	0
125	20241010	170400	18848990	5870	5870	5870	5870	0
126	20241010	170300	18848990	5870	5870	5870	5870	0
127	20241010	170200	18848990	5870	5870	5870	5870	0
128	20241010	170100	18848990	5870	5870	5870	5870	0
129	20241010	170000	18848990	5870	5870	5870	5870	0
130	20241010	165900	18848990	5870	5870	5870	5870	0
131	20241010	165800	18848990	5870	5870	5870	5870	0
132	20241010	165700	18848990	5870	5870	5870	5870	0
133	20241010	165600	18848990	5870	5870	5870	5870	0
134	20241010	165500	18848990	5870	5870	5870	5870	0
135	20241010	165400	18848990	5870	5870	5870	5870	0
136	20241010	165300	18848990	5870	5870	5870	5870	0
137	20241010	165200	18848990	5870	5870	5870	5870	0
138	20241010	165100	18848990	5870	5870	5870	5870	0
139	20241010	165000	18848990	5870	5870	5870	5870	0
140	20241010	164900	18848990	5870	5870	5870	5870	0
141	20241010	164800	18848990	5870	5870	5870	5870	0
142	20241010	164700	18848990	5870	5870	5870	5870	0
143	20241010	164600	18848990	5870	5870	5870	5870	0
144	20241010	164500	18848990	5870	5870	5870	5870	0
145	20241010	164400	18848990	5870	5870	5870	5870	0
146	20241010	164300	18848990	5870	5870	5870	5870	0
147	20241010	164200	18848990	5870	5870	5870	5870	0
148	20241010	164100	18848990	5870	5870	5870	5870	0
149	20241010	164000	18848990	5870	5870	5870	5870	0
150	20241010	163900	18848990	5870	5870	5870	5870	0
151	20241010	163800	18848990	5870	5870	5870	5870	0
152	20241010	163700	18848990	5870	5870	5870	5870	2
153	20241010	163600	18848990	5870	5870	5870	5870	0
154	20241010	163500	18848990	5870	5870	5870	5870	0
155	20241010	163400	18848990	5870	5870	5870	5870	0
156	20241010	163300	18848990	5870	5870	5870	5870	0
157	20241010	163200	18848990	5870	5870	5870	5870	0
158	20241010	163100	18848990	5870	5870	5870	5870	0
159	20241010	163000	18848990	5870	5870	5870	5870	0
160	20241010	162900	18848990	5870	5870	5870	5870	0
161	20241010	162800	18848990	5870	5870	5870	5870	0
162	20241010	162700	18848990	5870	5870	5870	5870	0
163	20241010	162600	18848990	5870	5870	5870	5870	0
164	20241010	162500	18848990	5870	5870	5870	5870	0
165	20241010	162400	18848990	5870	5870	5870	5870	0
166	20241010	162300	18848990	5870	5870	5870	5870	0
167	20241010	162200	18848990	5870	5870	5870	5870	0
168	20241010	162100	18848990	5870	5870	5870	5870	0
169	20241010	162000	18848990	5870	5870	5870	5870	0
170	20241010	161900	18848990	5870	5870	5870	5870	0
171	20241010	161800	18848990	5870	5870	5870	5870	0
172	20241010	161700	18848990	5870	5870	5870	5870	0
173	20241010	161600	18848990	5870	5870	5870	5870	0
174	20241010	161500	18848990	5870	5870	5870	5870	0
175	20241010	161400	18848990	5870	5870	5870	5870	0
176	20241010	161300	18848990	5870	5870	5870	5870	0
177	20241010	161200	18848990	5870	5870	5870	5870	0
178	20241010	161100	18848990	5870	5870	5870	5870	0
179	20241010	161000	18848990	5870	5870	5870	5870	0
180	20241010	160900	18848990	5870	5870	5870	5870	0
181	20241010	160800	18848990	5870	5870	5870	5870	0
182	20241010	160700	18848990	5870	5870	5870	5870	2
183	20241010	160600	18848990	5870	5870	5870	5870	0
184	20241010	160500	18848990	5870	5870	5870	5870	0
185	20241010	160400	18848990	5870	5870	5870	5870	0
186	20241010	160300	18848990	5870	5870	5870	5870	0
187	20241010	160200	18848990	5870	5870	5870	5870	0
188	20241010	160100	18848990	5870	5870	5870	5870	0
189	20241010	160000	18848990	5870	5870	5870	5870	0
190	20241010	155900	18848990	5870	5870	5870	5870	0
191	20241010	155800	18848990	5870	5870	5870	5870	0
192	20241010	155700	18848990	5870	5870	5870	5870	0
193	20241010	155600	18848990	5870	5870	5870	5870	0
194	20241010	155500	18848990	5870	5870	5870	5870	0
195	20241010	155400	18848990	5870	5870	5870	5870	0
196	20241010	155300	18848990	5870	5870	5870	5870	0
197	20241010	155200	18848990	5870	5870	5870	5870	0
198	20241010	155100	18848990	5870	5870	5870	5870	0
199	20241010	155000	18848990	5870	5870	5870	5870	0
200	20241010	154900	18848990	5870	5870	5870	5870	0
201	20241010	154800	18848990	5870	5870	5870	5870	0
202	20241010	154700	18848990	5870	5870	5870	5870	0
203	20241010	154600	18848990	5870	5870	5870	5870	0
204	20241010	154500	18848990	5870	5870	5870	5870	0
205	20241010	154400	18848990	5870	5870	5870	5870	0
206	20241010	154300	18848990	5870	5870	5870	5870	0
207	20241010	154200	18848990	5870	5870	5870	5870	0
208	20241010	154100	18848990	5870	5870	5870	5870	0
209	20241010	154000	18848990	5870	5870	5870	5870	0
210	20241010	153900	18848990	5870	5870	5870	5870	0
211	20241010	153800	18848990	5870	5870	5870	5870	0
212	20241010	153700	18848990	5870	5870	5870	5870	2
213	20241010	153600	18848990	5870	5870	5870	5870	0
214	20241010	153500	18848990	5870	5870	5870	5870	0
215	20241010	153400	18848990	5870	5870	5870	5870	0
216	20241010	153300	18848990	5870	5870	5870	5870	0
217	20241010	153200	18848990	5870	5870	5870	5870	0
218	20241010	153100	18848990	5870	5870	5870	5870	0
219	20241010	153000	18848990	5870	5870	5870	5870	2
220	20241010	152900	18837250	5800	5800	5800	5800	0
221	20241010	152800	18837250	5800	5800	5800	5800	0
222	20241010	152700	18837250	5800	5800	5800	5800	0
223	20241010	152600	18837250	5800	5800	5800	5800	0
224	20241010	152500	18837250	5800	5800	5800	5800	0
225	20241010	152400	18837250	5800	5800	5800	5800	0
226	20241010	152300	18837250	5800	5800	5800	5800	0
227	20241010	152200	18837250	5800	5800	5800	5800	0
228	20241010	152100	18837250	5800	5800	5800	5800	0
229	20241010	152000	18837250	5800	5800	5800	5800	0
230	20241010	151900	18837250	5800	5800	5800	5800	0
231	20241010	151800	18837250	5800	5800	5800	5800	0
232	20241010	151700	18837250	5800	5800	5800	5800	14
233	20241010	151600	18756050	5800	5800	5800	5800	0
234	20241010	151500	18756050	5800	5800	5800	5800	0
235	20241010	151400	18756050	5800	5800	5800	5800	0
236	20241010	151300	18756050	5800	5800	5800	5800	0
237	20241010	151200	18756050	5800	5800	5800	5800	0
238	20241010	151100	18756050	5800	5800	5800	5800	27
239	20241010	151000	18599450	5800	5800	5800	5800	0
240	20241010	150900	18599450	5800	5820	5820	5800	55
241	20241010	150800	18279730	5890	5830	5890	5830	862
242	20241010	150700	13210610	5820	5810	5820	5810	122
243	20241010	150600	12501770	5800	5800	5800	5800	0
244	20241010	150500	12501770	5800	5800	5800	5800	0
245	20241010	150400	12501770	5800	5800	5800	5800	7
246	20241010	150300	12461170	5810	5810	5810	5810	1
247	20241010	150200	12455360	5800	5800	5800	5800	0
248	20241010	150100	12455360	5800	5800	5800	5800	7
249	20241010	150000	12414760	5810	5810	5810	5810	0
250	20241010	145900	12414760	5810	5810	5810	5810	0
251	20241010	145800	12414760	5810	5810	5810	5810	0
252	20241010	145700	12414760	5810	5810	5810	5810	5
253	20241010	145600	12385710	5810	5810	5810	5810	0
254	20241010	145500	12385710	5810	5810	5810	5810	0
255	20241010	145400	12385710	5810	5810	5810	5810	0
256	20241010	145300	12385710	5810	5810	5810	5810	7
257	20241010	145200	12345040	5820	5820	5820	5820	1
258	20241010	145100	12339220	5820	5820	5820	5820	0
259	20241010	145000	12339220	5820	5820	5820	5820	4
260	20241010	144900	12315940	5830	5820	5830	5820	51
261	20241010	144800	12018680	5810	5810	5810	5810	7
262	20241010	144700	11978010	5810	5810	5810	5810	0
263	20241010	144600	11978010	5810	5810	5810	5810	0
264	20241010	144500	11978010	5810	5810	5810	5810	1
265	20241010	144400	11972200	5800	5800	5800	5800	0
266	20241010	144300	11972200	5800	5800	5800	5800	0
267	20241010	144200	11972200	5800	5800	5800	5800	7
268	20241010	144100	11931600	5800	5800	5800	5800	6
269	20241010	144000	11896800	5790	5790	5790	5790	0
270	20241010	143900	11896800	5790	5790	5790	5790	0
271	20241010	143800	11896800	5790	5790	5790	5790	4
272	20241010	143700	11873640	5780	5780	5780	5780	0
273	20241010	143600	11873640	5780	5780	5780	5780	0
274	20241010	143500	11873640	5780	5780	5780	5780	7
275	20241010	143400	11833180	5780	5780	5780	5780	0
276	20241010	143300	11833180	5780	5780	5780	5780	0
277	20241010	143200	11833180	5780	5780	5780	5780	0
278	20241010	143100	11833180	5780	5780	5780	5780	7
279	20241010	143000	11792720	5780	5780	5780	5780	0
280	20241010	142900	11792720	5780	5780	5780	5780	0
281	20241010	142800	11792720	5780	5780	5780	5780	0
282	20241010	142700	11792720	5780	5780	5780	5780	7
283	20241010	142600	11752260	5780	5780	5780	5780	0
284	20241010	142500	11752260	5780	5780	5780	5780	3
285	20241010	142400	11734920	5780	5780	5780	5780	0
286	20241010	142300	11734920	5780	5780	5780	5780	7
287	20241010	142200	11694460	5780	5780	5780	5780	0
288	20241010	142100	11694460	5780	5780	5780	5780	0
289	20241010	142000	11694460	5780	5780	5780	5780	7
290	20241010	141900	11654000	5780	5780	5780	5780	7
291	20241010	141800	11613540	5780	5780	5780	5780	0
292	20241010	141700	11613540	5780	5780	5780	5780	0
293	20241010	141600	11613540	5780	5780	5780	5780	6
294	20241010	141500	11578860	5780	5780	5780	5780	0
295	20241010	141400	11578860	5780	5780	5780	5780	0
296	20241010	141300	11578860	5780	5780	5780	5780	0
297	20241010	141200	11578860	5780	5780	5780	5780	7
298	20241010	141100	11538400	5780	5780	5780	5780	0
299	20241010	141000	11538400	5780	5780	5780	5780	0
300	20241010	140900	11538400	5780	5780	5780	5780	7
301	20241010	140800	11497940	5780	5780	5780	5780	0
302	20241010	140700	11497940	5780	5780	5780	5780	0
303	20241010	140600	11497940	5780	5780	5780	5780	0
304	20241010	140500	11497940	5780	5780	5780	5780	7
305	20241010	140400	11457480	5780	5780	5780	5780	0
306	20241010	140300	11457480	5780	5780	5780	5780	0
307	20241010	140200	11457480	5780	5780	5780	5780	0
308	20241010	140100	11457480	5780	5780	5780	5780	7
309	20241010	140000	11417020	5790	5790	5790	5790	9
310	20241010	135900	11364910	5790	5790	5790	5790	0
311	20241010	135800	11364910	5790	5800	5800	5790	20
312	20241010	135700	11249040	5790	5790	5790	5790	6
313	20241010	135600	11214300	5790	5790	5790	5790	0
314	20241010	135500	11214300	5790	5790	5790	5790	0
315	20241010	135400	11214300	5790	5790	5790	5790	0
316	20241010	135300	11214300	5790	5790	5790	5790	0
317	20241010	135200	11214300	5790	5790	5790	5790	0
318	20241010	135100	11214300	5790	5790	5790	5790	0
319	20241010	135000	11214300	5790	5790	5790	5790	0
320	20241010	134900	11214300	5790	5790	5790	5790	0
321	20241010	134800	11214300	5790	5790	5790	5790	0
322	20241010	134700	11214300	5790	5780	5790	5780	19
323	20241010	134600	11104470	5780	5780	5780	5780	7
324	20241010	134500	11064010	5780	5780	5780	5780	0
325	20241010	134400	11064010	5780	5780	5780	5780	0
326	20241010	134300	11064010	5780	5780	5780	5780	0
327	20241010	134200	11064010	5780	5780	5780	5780	7
328	20241010	134100	11023550	5780	5780	5780	5780	0
329	20241010	134000	11023550	5780	5780	5780	5780	0
330	20241010	133900	11023550	5780	5780	5780	5780	7
331	20241010	133800	10983090	5780	5780	5780	5780	0
332	20241010	133700	10983090	5780	5780	5780	5780	0
333	20241010	133600	10983090	5780	5780	5780	5780	0
334	20241010	133500	10983090	5780	5780	5780	5780	6
335	20241010	133400	10948410	5780	5780	5780	5780	0
336	20241010	133300	10948410	5780	5780	5780	5780	0
337	20241010	133200	10948410	5780	5780	5780	5780	0
338	20241010	133100	10948410	5780	5780	5780	5780	7
339	20241010	133000	10907950	5780	5780	5780	5780	0
340	20241010	132900	10907950	5780	5780	5780	5780	0
341	20241010	132800	10907950	5780	5780	5780	5780	7
342	20241010	132700	10867490	5780	5780	5780	5780	0
343	20241010	132600	10867490	5780	5780	5780	5780	0
344	20241010	132500	10867490	5780	5780	5780	5780	6
345	20241010	132400	10832810	5770	5770	5770	5770	7
346	20241010	132300	10792420	5780	5780	5780	5780	0
347	20241010	132200	10792420	5780	5780	5780	5780	0
348	20241010	132100	10792420	5780	5780	5780	5780	20
349	20241010	132000	10676820	5770	5770	5770	5770	7
350	20241010	131900	10636430	5780	5780	5780	5780	0
351	20241010	131800	10636430	5780	5780	5780	5780	0
352	20241010	131700	10636430	5780	5780	5780	5780	0
353	20241010	131600	10636430	5780	5780	5780	5780	0
354	20241010	131500	10636430	5780	5780	5780	5780	0
355	20241010	131400	10636430	5780	5780	5780	5780	0
356	20241010	131300	10636430	5780	5770	5780	5770	20
357	20241010	131200	10520960	5790	5790	5790	5790	0
358	20241010	131100	10520960	5790	5790	5790	5790	0
359	20241010	131000	10520960	5790	5790	5790	5790	0
360	20241010	130900	10520960	5790	5790	5790	5790	0
361	20241010	130800	10520960	5790	5790	5790	5790	0
362	20241010	130700	10520960	5790	5770	5790	5770	23
363	20241010	130600	10388120	5770	5770	5770	5770	0
364	20241010	130500	10388120	5770	5770	5770	5770	7
365	20241010	130400	10347730	5790	5790	5790	5790	0
366	20241010	130300	10347730	5790	5790	5790	5790	0
367	20241010	130200	10347730	5790	5790	5790	5790	0
368	20241010	130100	10347730	5790	5790	5790	5790	0
369	20241010	130000	10347730	5790	5790	5790	5790	0
370	20241010	125900	10347730	5790	5770	5790	5770	20
371	20241010	125800	10232190	5770	5770	5770	5770	25
372	20241010	125700	10087940	5780	5780	5780	5780	0
373	20241010	125600	10087940	5780	5780	5780	5780	1
374	20241010	125500	10082160	5770	5770	5770	5770	0
375	20241010	125400	10082160	5770	5770	5770	5770	6
376	20241010	125300	10047540	5780	5780	5780	5780	0
377	20241010	125200	10047540	5780	5780	5780	5780	0
378	20241010	125100	10047540	5780	5780	5780	5780	0
379	20241010	125000	10047540	5780	5780	5780	5780	0
380	20241010	124900	10047540	5780	5780	5780	5780	0
381	20241010	124800	10047540	5780	5780	5780	5780	22
382	20241010	124700	9920380	5780	5780	5780	5780	7
383	20241010	124600	9879920	5780	5780	5780	5780	1
384	20241010	124500	9874140	5770	5770	5770	5770	0
385	20241010	124400	9874140	5770	5770	5770	5770	0
386	20241010	124300	9874140	5770	5770	5770	5770	7
387	20241010	124200	9833750	5780	5780	5780	5780	0
388	20241010	124100	9833750	5780	5780	5780	5780	0
389	20241010	124000	9833750	5780	5780	5780	5780	0
390	20241010	123900	9833750	5780	5770	5780	5770	32
391	20241010	123800	9648860	5780	5780	5780	5780	0
392	20241010	123700	9648860	5780	5780	5780	5780	0
393	20241010	123600	9648860	5780	5780	5780	5780	0
394	20241010	123500	9648860	5780	5780	5780	5780	0
395	20241010	123400	9648860	5780	5780	5780	5780	0
396	20241010	123300	9648860	5780	5780	5780	5780	0
397	20241010	123200	9648860	5780	5780	5780	5780	0
398	20241010	123100	9648860	5780	5780	5780	5780	0
399	20241010	123000	9648860	5780	5780	5780	5780	0
400	20241010	122900	9648860	5780	5790	5790	5780	229
401	20241010	122800	8325200	5780	5790	5790	5780	21
402	20241010	122700	8203680	5790	5790	5790	5790	0
403	20241010	122600	8203680	5790	5790	5790	5790	0
404	20241010	122500	8203680	5790	5790	5790	5790	0
405	20241010	122400	8203680	5790	5790	5790	5790	7
406	20241010	122300	8163150	5790	5790	5790	5790	0
407	20241010	122200	8163150	5790	5790	5790	5790	0
408	20241010	122100	8163150	5790	5790	5790	5790	7
409	20241010	122000	8122620	5790	5790	5790	5790	0
410	20241010	121900	8122620	5790	5790	5790	5790	0
411	20241010	121800	8122620	5790	5790	5790	5790	22
412	20241010	121700	7995240	5790	5790	5790	5790	7
413	20241010	121600	7954710	5790	5790	5790	5790	0
414	20241010	121500	7954710	5790	5790	5790	5790	0
415	20241010	121400	7954710	5790	5790	5790	5790	0
416	20241010	121300	7954710	5790	5790	5790	5790	6
417	20241010	121200	7919970	5800	5800	5800	5800	0
418	20241010	121100	7919970	5800	5790	5800	5790	2
419	20241010	121000	7908380	5790	5790	5790	5790	0
420	20241010	120900	7908380	5790	5780	5790	5780	50
421	20241010	120800	7618890	5790	5780	5790	5780	2
422	20241010	120700	7607320	5790	5790	5790	5790	0
423	20241010	120600	7607320	5790	5780	5790	5780	9
424	20241010	120500	7555290	5780	5780	5780	5780	5
425	20241010	120400	7526390	5790	5790	5800	5790	12
426	20241010	120300	7456900	5800	5800	5800	5800	0
427	20241010	120200	7456900	5800	5780	5800	5780	41
428	20241010	120100	7219570	5800	5800	5800	5800	0
429	20241010	120000	7219570	5800	5800	5800	5800	0
430	20241010	115900	7219570	5800	5800	5800	5800	0
431	20241010	115800	7219570	5800	5800	5800	5800	8
432	20241010	115700	7173170	5800	5800	5800	5800	0
433	20241010	115600	7173170	5800	5800	5800	5800	0
434	20241010	115500	7173170	5800	5800	5800	5800	6
435	20241010	115400	7138370	5810	5810	5810	5810	0
436	20241010	115300	7138370	5810	5810	5810	5810	0
437	20241010	115200	7138370	5810	5800	5810	5800	40
438	20241010	115100	6906170	5800	5800	5800	5800	7
439	20241010	115000	6865570	5810	5810	5810	5810	1
440	20241010	114900	6859760	5810	5810	5810	5810	0
441	20241010	114800	6859760	5810	5810	5810	5810	0
442	20241010	114700	6859760	5810	5810	5810	5810	0
443	20241010	114600	6859760	5810	5810	5810	5810	0
444	20241010	114500	6859760	5810	5810	5810	5810	0
445	20241010	114400	6859760	5810	5810	5810	5810	1
446	20241010	114300	6853950	5800	5800	5800	5800	7
447	20241010	114200	6813350	5810	5810	5810	5810	0
448	20241010	114100	6813350	5810	5810	5810	5810	0
449	20241010	114000	6813350	5810	5810	5810	5800	11
450	20241010	113900	6749490	5810	5820	5820	5810	11
451	20241010	113800	6685570	5830	5830	5830	5830	0
452	20241010	113700	6685570	5830	5800	5830	5780	20
453	20241010	113600	6569570	5810	5810	5810	5810	0
454	20241010	113500	6569570	5810	5810	5810	5810	0
455	20241010	113400	6569570	5810	5810	5810	5810	37
456	20241010	113300	6354600	5810	5810	5810	5810	0
457	20241010	113200	6354600	5810	5810	5810	5810	6
458	20241010	113100	6319740	5820	5820	5820	5820	1
459	20241010	113000	6313920	5810	5810	5810	5810	0
460	20241010	112900	6313920	5810	5810	5810	5810	7
461	20241010	112800	6273250	5810	5810	5810	5810	22
462	20241010	112700	6145430	5810	5810	5810	5810	0
463	20241010	112600	6145430	5810	5810	5810	5810	0
464	20241010	112500	6145430	5810	5810	5810	5810	7
465	20241010	112400	6104760	5820	5820	5820	5820	0
466	20241010	112300	6104760	5820	5820	5820	5820	0
467	20241010	112200	6104760	5820	5820	5820	5820	0
468	20241010	112100	6104760	5820	5820	5820	5820	10
469	20241010	112000	6046560	5810	5810	5810	5810	0
470	20241010	111900	6046560	5810	5810	5810	5810	0
471	20241010	111800	6046560	5810	5810	5810	5810	18
472	20241010	111700	5941980	5810	5810	5810	5810	7
473	20241010	111600	5901310	5830	5830	5830	5830	0
474	20241010	111500	5901310	5830	5830	5830	5830	0
475	20241010	111400	5901310	5830	5830	5830	5830	0
476	20241010	111300	5901310	5830	5830	5830	5830	0
477	20241010	111200	5901310	5830	5830	5830	5830	0
478	20241010	111100	5901310	5830	5830	5830	5830	0
479	20241010	111000	5901310	5830	5830	5830	5830	0
480	20241010	110900	5901310	5830	5810	5830	5810	48
481	20241010	110800	5622080	5820	5820	5820	5820	1
482	20241010	110700	5616260	5840	5840	5840	5840	0
483	20241010	110600	5616260	5840	5840	5840	5840	0
484	20241010	110500	5616260	5840	5840	5840	5840	0
485	20241010	110400	5616260	5840	5840	5840	5840	0
486	20241010	110300	5616260	5840	5820	5840	5820	2
487	20241010	110200	5604600	5830	5830	5830	5830	7
488	20241010	110100	5563790	5830	5830	5830	5830	0
489	20241010	110000	5563790	5830	5830	5830	5830	0
490	20241010	105900	5563790	5830	5830	5830	5830	14
491	20241010	105800	5482170	5840	5830	5840	5830	19
492	20241010	105700	5371390	5830	5830	5830	5830	0
493	20241010	105600	5371390	5830	5830	5830	5830	0
494	20241010	105500	5371390	5830	5830	5830	5830	7
495	20241010	105400	5330580	5840	5840	5840	5840	1
496	20241010	105300	5324740	5830	5830	5830	5830	0
497	20241010	105200	5324740	5830	5830	5830	5830	0
498	20241010	105100	5324740	5830	5830	5830	5830	6
499	20241010	105000	5289760	5830	5830	5830	5830	0
500	20241010	104900	5289760	5830	5830	5830	5830	0
501	20241010	104800	5289760	5830	5830	5830	5830	29
502	20241010	104700	5120690	5830	5830	5830	5830	0
503	20241010	104600	5120690	5830	5830	5830	5830	0
504	20241010	104500	5120690	5830	5830	5830	5830	0
505	20241010	104400	5120690	5830	5830	5830	5830	7
506	20241010	104300	5079880	5830	5830	5830	5830	2
507	20241010	104200	5068220	5820	5820	5820	5820	0
508	20241010	104100	5068220	5820	5820	5820	5820	0
509	20241010	104000	5068220	5820	5820	5820	5820	7
510	20241010	103900	5027480	5830	5830	5830	5830	0
511	20241010	103800	5027480	5830	5830	5830	5820	50
512	20241010	103700	4736080	5830	5830	5830	5830	0
513	20241010	103600	4736080	5830	5830	5830	5830	7
514	20241010	103500	4695270	5850	5850	5850	5850	0
515	20241010	103400	4695270	5850	5850	5850	5850	0
516	20241010	103300	4695270	5850	5850	5850	5850	0
517	20241010	103200	4695270	5850	5830	5850	5830	50
518	20241010	103100	4403340	5850	5850	5850	5850	0
519	20241010	103000	4403340	5850	5850	5850	5850	0
520	20241010	102900	4403340	5850	5850	5850	5850	0
521	20241010	102800	4403340	5850	5850	5850	5850	0
522	20241010	102700	4403340	5850	5850	5850	5850	0
523	20241010	102600	4403340	5850	5850	5850	5850	17
524	20241010	102500	4303890	5850	5850	5850	5850	7
525	20241010	102400	4262940	5850	5850	5850	5850	0
526	20241010	102300	4262940	5850	5850	5850	5850	0
527	20241010	102200	4262940	5850	5850	5850	5850	7
528	20241010	102100	4221990	5860	5850	5860	5850	2
529	20241010	102000	4210280	5860	5860	5860	5860	0
530	20241010	101900	4210280	5860	5860	5860	5860	0
531	20241010	101800	4210280	5860	5860	5860	5860	0
532	20241010	101700	4210280	5860	5860	5860	5860	0
533	20241010	101600	4210280	5860	5860	5860	5860	0
534	20241010	101500	4210280	5860	5860	5860	5860	0
535	20241010	101400	4210280	5860	5850	5860	5850	9
536	20241010	101300	4157620	5860	5860	5860	5860	0
537	20241010	101200	4157620	5860	5850	5860	5850	10
538	20241010	101100	4099070	5870	5870	5870	5870	0
539	20241010	101000	4099070	5870	5850	5870	5850	40
540	20241010	100900	3864860	5860	5850	5860	5850	2
541	20241010	100800	3853150	5870	5870	5870	5870	0
542	20241010	100700	3853150	5870	5870	5870	5870	0
543	20241010	100600	3853150	5870	5850	5870	5850	40
544	20241010	100500	3618770	5860	5860	5860	5860	0
545	20241010	100400	3618770	5860	5860	5860	5860	0
546	20241010	100300	3618770	5860	5860	5860	5860	5
547	20241010	100200	3589470	5860	5860	5860	5860	0
548	20241010	100100	3589470	5860	5860	5860	5860	0
549	20241010	100000	3589470	5860	5860	5860	5860	0
550	20241010	095900	3589470	5860	5860	5860	5860	7
551	20241010	095800	3548450	5880	5860	5880	5860	20
552	20241010	095700	3431100	5870	5860	5870	5860	2
553	20241010	095600	3419370	5860	5860	5860	5860	0
554	20241010	095500	3419370	5860	5860	5860	5860	7
555	20241010	095400	3378350	5880	5880	5880	5880	0
556	20241010	095300	3378350	5880	5880	5880	5880	0
557	20241010	095200	3378350	5880	5880	5880	5880	0
558	20241010	095100	3378350	5880	5870	5880	5870	2
559	20241010	095000	3366600	5870	5870	5870	5870	0
560	20241010	094900	3366600	5870	5870	5870	5870	0
561	20241010	094800	3366600	5870	5870	5870	5870	29
562	20241010	094700	3196370	5870	5870	5870	5870	0
563	20241010	094600	3196370	5870	5870	5870	5870	0
564	20241010	094500	3196370	5870	5870	5870	5870	0
565	20241010	094400	3196370	5870	5870	5870	5870	7
566	20241010	094300	3155280	5870	5870	5870	5870	0
567	20241010	094200	3155280	5870	5870	5870	5870	0
568	20241010	094100	3155280	5870	5870	5870	5870	7
569	20241010	094000	3114190	5870	5870	5870	5870	26
570	20241010	093900	2961570	5870	5870	5870	5870	0
571	20241010	093800	2961570	5870	5870	5870	5870	0
572	20241010	093700	2961570	5870	5870	5870	5870	1
573	20241010	093600	2955700	5870	5870	5870	5870	0
574	20241010	093500	2955700	5870	5870	5870	5870	0
575	20241010	093400	2955700	5870	5870	5870	5870	0
576	20241010	093300	2955700	5870	5870	5870	5870	7
577	20241010	093200	2914610	5870	5870	5870	5870	0
578	20241010	093100	2914610	5870	5870	5870	5870	0
579	20241010	093000	2914610	5870	5870	5870	5870	0
580	20241010	092900	2914610	5870	5870	5870	5870	6
581	20241010	092800	2879390	5870	5870	5870	5870	54
582	20241010	092700	2562410	5870	5870	5870	5870	0
583	20241010	092600	2562410	5870	5870	5870	5870	7
584	20241010	092500	2521320	5880	5880	5880	5880	164
585	20241010	092400	1557000	5880	5880	5880	5880	0
586	20241010	092300	1557000	5880	5880	5880	5880	0
587	20241010	092200	1557000	5880	5880	5880	5880	24
588	20241010	092100	1415880	5880	5880	5880	5880	0
589	20241010	092000	1415880	5880	5890	5890	5880	139
590	20241010	091900	597270	5890	5890	5890	5890	1
591	20241010	091800	591380	5890	5900	5900	5890	8
592	20241010	091700	544250	5890	5890	5890	5890	0
593	20241010	091600	544250	5890	5890	5890	5890	0
594	20241010	091500	544250	5890	5890	5890	5890	0
595	20241010	091400	544250	5890	5890	5890	5890	0
596	20241010	091300	544250	5890	5890	5890	5890	0
597	20241010	091200	544250	5890	5880	5890	5880	13
598	20241010	091100	467740	5930	5930	5930	5930	0
599	20241010	091000	467740	5930	5930	5930	5930	0
600	20241010	090900	467740	5930	5930	5930	5930	1
601	20241010	090800	461810	5950	5950	5950	5950	0
602	20241010	090700	461810	5950	5870	5950	5870	62
603	20241010	090600	95270	5960	5960	5960	5960	1
604	20241010	090500	89310	5980	5980	5980	5980	0
605	20241010	090400	89310	5980	5980	5980	5980	0
606	20241010	090300	89310	5980	5980	5980	5980	0
607	20241010	090200	89310	5980	5980	5980	5980	0
608	20241010	090100	89310	5980	5980	5980	5980	0
609	20241010	090000	89310	5980	5850	5980	5850	15