KissMeData/040910/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192600	66651480	5640	5640	5640	5640	460
3	20241015	192500	66651480	5640	5640	5640	5640	0
4	20241015	192400	66651480	5640	5640	5640	5640	0
5	20241015	192300	66651480	5640	5640	5640	5640	0
6	20241015	192200	66651480	5640	5640	5640	5640	0
7	20241015	192100	66651480	5640	5640	5640	5640	0
8	20241015	192000	66651480	5640	5640	5640	5640	0
9	20241015	191900	66651480	5640	5640	5640	5640	0
10	20241015	191800	66651480	5640	5640	5640	5640	0
11	20241015	191700	66651480	5640	5640	5640	5640	0
12	20241015	191600	66651480	5640	5640	5640	5640	0
13	20241015	191500	66651480	5640	5640	5640	5640	0
14	20241015	191400	66651480	5640	5640	5640	5640	0
15	20241015	191300	66651480	5640	5640	5640	5640	0
16	20241015	191200	66651480	5640	5640	5640	5640	0
17	20241015	191100	66651480	5640	5640	5640	5640	0
18	20241015	191000	66651480	5640	5640	5640	5640	0
19	20241015	190900	66651480	5640	5640	5640	5640	0
20	20241015	190800	66651480	5640	5640	5640	5640	0
21	20241015	190700	66651480	5640	5640	5640	5640	0
22	20241015	190600	66651480	5640	5640	5640	5640	0
23	20241015	190500	66651480	5640	5640	5640	5640	0
24	20241015	190400	66651480	5640	5640	5640	5640	0
25	20241015	190300	66651480	5640	5640	5640	5640	0
26	20241015	190200	66651480	5640	5640	5640	5640	0
27	20241015	190100	66651480	5640	5640	5640	5640	0
28	20241015	190000	66651480	5640	5640	5640	5640	0
29	20241015	185900	66651480	5640	5640	5640	5640	0
30	20241015	185800	66651480	5640	5640	5640	5640	0
31	20241015	185700	66651480	5640	5640	5640	5640	0
32	20241015	185600	66651480	5640	5640	5640	5640	460
33	20241015	185500	66651480	5640	5640	5640	5640	0
34	20241015	185400	66651480	5640	5640	5640	5640	0
35	20241015	185300	66651480	5640	5640	5640	5640	0
36	20241015	185200	66651480	5640	5640	5640	5640	0
37	20241015	185100	66651480	5640	5640	5640	5640	0
38	20241015	185000	66651480	5640	5640	5640	5640	0
39	20241015	184900	66651480	5640	5640	5640	5640	0
40	20241015	184800	66651480	5640	5640	5640	5640	0
41	20241015	184700	66651480	5640	5640	5640	5640	0
42	20241015	184600	66651480	5640	5640	5640	5640	0
43	20241015	184500	66651480	5640	5640	5640	5640	0
44	20241015	184400	66651480	5640	5640	5640	5640	0
45	20241015	184300	66651480	5640	5640	5640	5640	0
46	20241015	184200	66651480	5640	5640	5640	5640	0
47	20241015	184100	66651480	5640	5640	5640	5640	0
48	20241015	184000	66651480	5640	5640	5640	5640	0
49	20241015	183900	66651480	5640	5640	5640	5640	0
50	20241015	183800	66651480	5640	5640	5640	5640	0
51	20241015	183700	66651480	5640	5640	5640	5640	0
52	20241015	183600	66651480	5640	5640	5640	5640	0
53	20241015	183500	66651480	5640	5640	5640	5640	0
54	20241015	183400	66651480	5640	5640	5640	5640	0
55	20241015	183300	66651480	5640	5640	5640	5640	0
56	20241015	183200	66651480	5640	5640	5640	5640	0
57	20241015	183100	66651480	5640	5640	5640	5640	0
58	20241015	183000	66651480	5640	5640	5640	5640	0
59	20241015	182900	66651480	5640	5640	5640	5640	0
60	20241015	182800	66651480	5640	5640	5640	5640	0
61	20241015	182700	66651480	5640	5640	5640	5640	0
62	20241015	182600	66651480	5640	5640	5640	5640	460
63	20241015	182500	66651480	5640	5640	5640	5640	0
64	20241015	182400	66651480	5640	5640	5640	5640	0
65	20241015	182300	66651480	5640	5640	5640	5640	0
66	20241015	182200	66651480	5640	5640	5640	5640	0
67	20241015	182100	66651480	5640	5640	5640	5640	0
68	20241015	182000	66651480	5640	5640	5640	5640	0
69	20241015	181900	66651480	5640	5640	5640	5640	0
70	20241015	181800	66651480	5640	5640	5640	5640	0
71	20241015	181700	66651480	5640	5640	5640	5640	0
72	20241015	181600	66651480	5640	5640	5640	5640	0
73	20241015	181500	66651480	5640	5640	5640	5640	0
74	20241015	181400	66651480	5640	5640	5640	5640	0
75	20241015	181300	66651480	5640	5640	5640	5640	0
76	20241015	181200	66651480	5640	5640	5640	5640	0
77	20241015	181100	66651480	5640	5640	5640	5640	0
78	20241015	181000	66651480	5640	5640	5640	5640	0
79	20241015	180900	66651480	5640	5640	5640	5640	0
80	20241015	180800	66651480	5640	5640	5640	5640	0
81	20241015	180700	66651480	5640	5640	5640	5640	0
82	20241015	180600	66651480	5640	5640	5640	5640	0
83	20241015	180500	66651480	5640	5640	5640	5640	0
84	20241015	180400	66651480	5640	5640	5640	5640	0
85	20241015	180300	66651480	5640	5640	5640	5640	0
86	20241015	180200	66651480	5640	5640	5640	5640	0
87	20241015	180100	66651480	5640	5640	5640	5640	0
88	20241015	180000	66651480	5640	5640	5640	5640	0
89	20241015	175900	66651480	5640	5640	5640	5640	0
90	20241015	175800	66651480	5640	5640	5640	5640	0
91	20241015	175700	66651480	5640	5640	5640	5640	0
92	20241015	175600	66651480	5640	5640	5640	5640	460
93	20241015	175500	66651480	5640	5640	5640	5640	0
94	20241015	175400	66651480	5640	5640	5640	5640	0
95	20241015	175300	66651480	5640	5640	5640	5640	0
96	20241015	175200	66651480	5640	5640	5640	5640	0
97	20241015	175100	66651480	5640	5640	5640	5640	0
98	20241015	175000	66651480	5640	5640	5640	5640	0
99	20241015	174900	66651480	5640	5640	5640	5640	0
100	20241015	174800	66651480	5640	5640	5640	5640	0
101	20241015	174700	66651480	5640	5640	5640	5640	0
102	20241015	174600	66651480	5640	5640	5640	5640	0
103	20241015	174500	66651480	5640	5640	5640	5640	0
104	20241015	174400	66651480	5640	5640	5640	5640	0
105	20241015	174300	66651480	5640	5640	5640	5640	0
106	20241015	174200	66651480	5640	5640	5640	5640	0
107	20241015	174100	66651480	5640	5640	5640	5640	0
108	20241015	174000	66651480	5640	5640	5640	5640	0
109	20241015	173900	66651480	5640	5640	5640	5640	0
110	20241015	173800	66651480	5640	5640	5640	5640	0
111	20241015	173700	66651480	5640	5640	5640	5640	0
112	20241015	173600	66651480	5640	5640	5640	5640	0
113	20241015	173500	66651480	5640	5640	5640	5640	0
114	20241015	173400	66651480	5640	5640	5640	5640	0
115	20241015	173300	66651480	5640	5640	5640	5640	0
116	20241015	173200	66651480	5640	5640	5640	5640	0
117	20241015	173100	66651480	5640	5640	5640	5640	0
118	20241015	173000	66651480	5640	5640	5640	5640	0
119	20241015	172900	66651480	5640	5640	5640	5640	0
120	20241015	172800	66651480	5640	5640	5640	5640	0
121	20241015	172700	66651480	5640	5640	5640	5640	0
122	20241015	172600	66651480	5640	5640	5640	5640	460
123	20241015	172500	66651480	5640	5640	5640	5640	0
124	20241015	172400	66651480	5640	5640	5640	5640	0
125	20241015	172300	66651480	5640	5640	5640	5640	0
126	20241015	172200	66651480	5640	5640	5640	5640	0
127	20241015	172100	66651480	5640	5640	5640	5640	0
128	20241015	172000	66651480	5640	5640	5640	5640	0
129	20241015	171900	66651480	5640	5640	5640	5640	0
130	20241015	171800	66651480	5640	5640	5640	5640	0
131	20241015	171700	66651480	5640	5640	5640	5640	0
132	20241015	171600	66651480	5640	5640	5640	5640	0
133	20241015	171500	66651480	5640	5640	5640	5640	0
134	20241015	171400	66651480	5640	5640	5640	5640	0
135	20241015	171300	66651480	5640	5640	5640	5640	0
136	20241015	171200	66651480	5640	5640	5640	5640	0
137	20241015	171100	66651480	5640	5640	5640	5640	0
138	20241015	171000	66651480	5640	5640	5640	5640	0
139	20241015	170900	66651480	5640	5640	5640	5640	0
140	20241015	170800	66651480	5640	5640	5640	5640	0
141	20241015	170700	66651480	5640	5640	5640	5640	0
142	20241015	170600	66651480	5640	5640	5640	5640	0
143	20241015	170500	66651480	5640	5640	5640	5640	0
144	20241015	170400	66651480	5640	5640	5640	5640	0
145	20241015	170300	66651480	5640	5640	5640	5640	0
146	20241015	170200	66651480	5640	5640	5640	5640	0
147	20241015	170100	66651480	5640	5640	5640	5640	0
148	20241015	170000	66651480	5640	5640	5640	5640	0
149	20241015	165900	66651480	5640	5640	5640	5640	0
150	20241015	165800	66651480	5640	5640	5640	5640	0
151	20241015	165700	66651480	5640	5640	5640	5640	0
152	20241015	165600	66651480	5640	5640	5640	5640	460
153	20241015	165500	66651480	5640	5640	5640	5640	0
154	20241015	165400	66651480	5640	5640	5640	5640	0
155	20241015	165300	66651480	5640	5640	5640	5640	0
156	20241015	165200	66651480	5640	5640	5640	5640	0
157	20241015	165100	66651480	5640	5640	5640	5640	0
158	20241015	165000	66651480	5640	5640	5640	5640	0
159	20241015	164900	66651480	5640	5640	5640	5640	0
160	20241015	164800	66651480	5640	5640	5640	5640	0
161	20241015	164700	66651480	5640	5640	5640	5640	0
162	20241015	164600	66651480	5640	5640	5640	5640	0
163	20241015	164500	66651480	5640	5640	5640	5640	0
164	20241015	164400	66651480	5640	5640	5640	5640	0
165	20241015	164300	66651480	5640	5640	5640	5640	0
166	20241015	164200	66651480	5640	5640	5640	5640	0
167	20241015	164100	66651480	5640	5640	5640	5640	0
168	20241015	164000	66651480	5640	5640	5640	5640	0
169	20241015	163900	66651480	5640	5640	5640	5640	0
170	20241015	163800	66651480	5640	5640	5640	5640	0
171	20241015	163700	66651480	5640	5640	5640	5640	0
172	20241015	163600	66651480	5640	5640	5640	5640	0
173	20241015	163500	66651480	5640	5640	5640	5640	0
174	20241015	163400	66651480	5640	5640	5640	5640	0
175	20241015	163300	66651480	5640	5640	5640	5640	0
176	20241015	163200	66651480	5640	5640	5640	5640	0
177	20241015	163100	66651480	5640	5640	5640	5640	0
178	20241015	163000	66651480	5640	5640	5640	5640	0
179	20241015	162900	66651480	5640	5640	5640	5640	0
180	20241015	162800	66651480	5640	5640	5640	5640	0
181	20241015	162700	66651480	5640	5640	5640	5640	0
182	20241015	162600	66651480	5640	5640	5640	5640	460
183	20241015	162500	66651480	5640	5640	5640	5640	0
184	20241015	162400	66651480	5640	5640	5640	5640	0
185	20241015	162300	66651480	5640	5640	5640	5640	0
186	20241015	162200	66651480	5640	5640	5640	5640	0
187	20241015	162100	66651480	5640	5640	5640	5640	0
188	20241015	162000	66651480	5640	5640	5640	5640	0
189	20241015	161900	66651480	5640	5640	5640	5640	0
190	20241015	161800	66651480	5640	5640	5640	5640	0
191	20241015	161700	66651480	5640	5640	5640	5640	0
192	20241015	161600	66651480	5640	5640	5640	5640	0
193	20241015	161500	66651480	5640	5640	5640	5640	0
194	20241015	161400	66651480	5640	5640	5640	5640	0
195	20241015	161300	66651480	5640	5640	5640	5640	0
196	20241015	161200	66651480	5640	5640	5640	5640	0
197	20241015	161100	66651480	5640	5640	5640	5640	0
198	20241015	161000	66651480	5640	5640	5640	5640	0
199	20241015	160900	66651480	5640	5640	5640	5640	0
200	20241015	160800	66651480	5640	5640	5640	5640	0
201	20241015	160700	66651480	5640	5640	5640	5640	0
202	20241015	160600	66651480	5640	5640	5640	5640	0
203	20241015	160500	66651480	5640	5640	5640	5640	0
204	20241015	160400	66651480	5640	5640	5640	5640	0
205	20241015	160300	66651480	5640	5640	5640	5640	0
206	20241015	160200	66651480	5640	5640	5640	5640	0
207	20241015	160100	66651480	5640	5640	5640	5640	0
208	20241015	160000	66651480	5640	5640	5640	5640	0
209	20241015	155900	66651480	5640	5640	5640	5640	0
210	20241015	155800	66651480	5640	5640	5640	5640	0
211	20241015	155700	66651480	5640	5640	5640	5640	0
212	20241015	155600	66651480	5640	5640	5640	5640	460
213	20241015	155500	66651480	5640	5640	5640	5640	0
214	20241015	155400	66651480	5640	5640	5640	5640	0
215	20241015	155300	66651480	5640	5640	5640	5640	0
216	20241015	155200	66651480	5640	5640	5640	5640	0
217	20241015	155100	66651480	5640	5640	5640	5640	0
218	20241015	155000	66651480	5640	5640	5640	5640	0
219	20241015	154900	66651480	5640	5640	5640	5640	0
220	20241015	154800	66651480	5640	5640	5640	5640	0
221	20241015	154700	66651480	5640	5640	5640	5640	0
222	20241015	154600	66651480	5640	5640	5640	5640	0
223	20241015	154500	66651480	5640	5640	5640	5640	0
224	20241015	154400	66651480	5640	5640	5640	5640	0
225	20241015	154300	66651480	5640	5640	5640	5640	0
226	20241015	154200	66651480	5640	5640	5640	5640	0
227	20241015	154100	66651480	5640	5640	5640	5640	0
228	20241015	154000	66651480	5640	5640	5640	5640	0
229	20241015	153900	66651480	5640	5640	5640	5640	0
230	20241015	153800	66651480	5640	5640	5640	5640	0
231	20241015	153700	66651480	5640	5640	5640	5640	0
232	20241015	153600	66651480	5640	5640	5640	5640	0
233	20241015	153500	66651480	5640	5640	5640	5640	0
234	20241015	153400	66651480	5640	5640	5640	5640	0
235	20241015	153300	66651480	5640	5640	5640	5640	0
236	20241015	153200	66651480	5640	5640	5640	5640	0
237	20241015	153100	66651480	5640	5640	5640	5640	0
238	20241015	153000	66651480	5640	5640	5640	5640	460
239	20241015	152900	64057080	5640	5640	5640	5640	0
240	20241015	152800	64057080	5640	5640	5640	5640	0
241	20241015	152700	64057080	5640	5640	5640	5640	0
242	20241015	152600	64057080	5640	5640	5640	5640	0
243	20241015	152500	64057080	5640	5640	5640	5640	0
244	20241015	152400	64057080	5640	5640	5640	5640	0
245	20241015	152300	64057080	5640	5640	5640	5640	0
246	20241015	152200	64057080	5640	5640	5640	5640	0
247	20241015	152100	64057080	5640	5640	5640	5640	0
248	20241015	152000	64057080	5640	5640	5640	5640	0
249	20241015	151900	64057080	5640	5640	5640	5640	17
250	20241015	151800	63961200	5640	5640	5640	5640	140
251	20241015	151700	63171600	5630	5630	5630	5630	0
252	20241015	151600	63171600	5630	5630	5630	5630	0
253	20241015	151500	63171600	5630	5630	5630	5630	0
254	20241015	151400	63171600	5630	5630	5630	5630	0
255	20241015	151300	63171600	5630	5630	5630	5630	0
256	20241015	151200	63171600	5630	5630	5630	5630	0
257	20241015	151100	63171600	5630	5630	5630	5630	0
258	20241015	151000	63171600	5630	5630	5630	5630	0
259	20241015	150900	63171600	5630	5630	5630	5630	0
260	20241015	150800	63171600	5630	5630	5630	5630	0
261	20241015	150700	63171600	5630	5630	5630	5630	0
262	20241015	150600	63171600	5630	5630	5630	5630	10
263	20241015	150500	63115300	5640	5640	5640	5640	0
264	20241015	150400	63115300	5640	5640	5640	5640	0
265	20241015	150300	63115300	5640	5640	5640	5640	0
266	20241015	150200	63115300	5640	5640	5640	5640	0
267	20241015	150100	63115300	5640	5640	5640	5640	0
268	20241015	150000	63115300	5640	5640	5640	5640	0
269	20241015	145900	63115300	5640	5640	5640	5640	0
270	20241015	145800	63115300	5640	5640	5640	5640	0
271	20241015	145700	63115300	5640	5640	5640	5640	0
272	20241015	145600	63115300	5640	5640	5640	5640	0
273	20241015	145500	63115300	5640	5640	5640	5640	1
274	20241015	145400	63109660	5640	5640	5640	5640	0
275	20241015	145300	63109660	5640	5640	5640	5640	0
276	20241015	145200	63109660	5640	5640	5640	5640	0
277	20241015	145100	63109660	5640	5640	5640	5640	14
278	20241015	145000	63030700	5640	5640	5640	5640	100
279	20241015	144900	62466700	5640	5640	5640	5640	0
280	20241015	144800	62466700	5640	5640	5640	5640	218
281	20241015	144700	61237180	5640	5640	5640	5640	0
282	20241015	144600	61237180	5640	5640	5640	5640	217
283	20241015	144500	60013300	5640	5640	5640	5640	0
284	20241015	144400	60013300	5640	5640	5640	5640	0
285	20241015	144300	60013300	5640	5640	5640	5640	5
286	20241015	144200	59985100	5640	5640	5640	5640	0
287	20241015	144100	59985100	5640	5640	5640	5640	0
288	20241015	144000	59985100	5640	5640	5640	5640	0
289	20241015	143900	59985100	5640	5640	5640	5640	1
290	20241015	143800	59979460	5620	5620	5620	5620	0
291	20241015	143700	59979460	5620	5620	5620	5620	0
292	20241015	143600	59979460	5620	5620	5620	5620	0
293	20241015	143500	59979460	5620	5620	5620	5620	0
294	20241015	143400	59979460	5620	5620	5620	5620	0
295	20241015	143300	59979460	5620	5640	5640	5620	264
296	20241015	143200	58493380	5650	5650	5650	5650	0
297	20241015	143100	58493380	5650	5650	5650	5650	0
298	20241015	143000	58493380	5650	5650	5650	5650	4
299	20241015	142900	58470780	5660	5660	5660	5660	0
300	20241015	142800	58470780	5660	5660	5660	5660	0
301	20241015	142700	58470780	5660	5660	5660	5660	0
302	20241015	142600	58470780	5660	5660	5660	5660	0
303	20241015	142500	58470780	5660	5660	5660	5660	0
304	20241015	142400	58470780	5660	5660	5660	5660	0
305	20241015	142300	58470780	5660	5660	5660	5660	0
306	20241015	142200	58470780	5660	5660	5660	5660	0
307	20241015	142100	58470780	5660	5660	5660	5660	0
308	20241015	142000	58470780	5660	5660	5660	5660	0
309	20241015	141900	58470780	5660	5660	5660	5660	0
310	20241015	141800	58470780	5660	5660	5660	5660	0
311	20241015	141700	58470780	5660	5660	5660	5660	0
312	20241015	141600	58470780	5660	5660	5660	5660	0
313	20241015	141500	58470780	5660	5660	5660	5660	0
314	20241015	141400	58470780	5660	5660	5660	5660	0
315	20241015	141300	58470780	5660	5660	5660	5660	0
316	20241015	141200	58470780	5660	5660	5660	5660	0
317	20241015	141100	58470780	5660	5660	5660	5660	0
318	20241015	141000	58470780	5660	5660	5660	5660	6
319	20241015	140900	58436820	5660	5660	5660	5660	0
320	20241015	140800	58436820	5660	5660	5660	5660	0
321	20241015	140700	58436820	5660	5660	5660	5660	0
322	20241015	140600	58436820	5660	5660	5660	5660	0
323	20241015	140500	58436820	5660	5660	5660	5660	0
324	20241015	140400	58436820	5660	5660	5660	5660	2
325	20241015	140300	58425500	5650	5650	5650	5650	0
326	20241015	140200	58425500	5650	5650	5650	5650	0
327	20241015	140100	58425500	5650	5650	5650	5650	0
328	20241015	140000	58425500	5650	5650	5650	5650	0
329	20241015	135900	58425500	5650	5650	5650	5650	0
330	20241015	135800	58425500	5650	5650	5650	5650	0
331	20241015	135700	58425500	5650	5650	5650	5650	0
332	20241015	135600	58425500	5650	5650	5650	5650	0
333	20241015	135500	58425500	5650	5650	5650	5650	0
334	20241015	135400	58425500	5650	5650	5650	5650	0
335	20241015	135300	58425500	5650	5650	5650	5650	1
336	20241015	135200	58419850	5670	5670	5670	5670	0
337	20241015	135100	58419850	5670	5670	5670	5670	0
338	20241015	135000	58419850	5670	5670	5670	5670	0
339	20241015	134900	58419850	5670	5670	5670	5670	0
340	20241015	134800	58419850	5670	5670	5670	5670	0
341	20241015	134700	58419850	5670	5670	5670	5670	0
342	20241015	134600	58419850	5670	5670	5670	5670	0
343	20241015	134500	58419850	5670	5670	5670	5670	0
344	20241015	134400	58419850	5670	5670	5670	5670	0
345	20241015	134300	58419850	5670	5670	5670	5670	0
346	20241015	134200	58419850	5670	5670	5670	5670	0
347	20241015	134100	58419850	5670	5670	5670	5670	0
348	20241015	134000	58419850	5670	5670	5670	5670	0
349	20241015	133900	58419850	5670	5670	5680	5670	21
350	20241015	133800	58300730	5680	5680	5680	5680	0
351	20241015	133700	58300730	5680	5680	5680	5680	0
352	20241015	133600	58300730	5680	5680	5680	5680	0
353	20241015	133500	58300730	5680	5680	5680	5680	0
354	20241015	133400	58300730	5680	5660	5680	5660	1100
355	20241015	133300	52052750	5680	5680	5680	5680	0
356	20241015	133200	52052750	5680	5660	5680	5660	100
357	20241015	133100	51486210	5650	5650	5650	5650	0
358	20241015	133000	51486210	5650	5650	5650	5650	0
359	20241015	132900	51486210	5650	5650	5650	5650	0
360	20241015	132800	51486210	5650	5650	5650	5650	0
361	20241015	132700	51486210	5650	5650	5650	5650	0
362	20241015	132600	51486210	5650	5650	5650	5650	0
363	20241015	132500	51486210	5650	5650	5650	5650	0
364	20241015	132400	51486210	5650	5650	5650	5650	0
365	20241015	132300	51486210	5650	5650	5650	5650	0
366	20241015	132200	51486210	5650	5650	5650	5650	0
367	20241015	132100	51486210	5650	5650	5650	5650	0
368	20241015	132000	51486210	5650	5650	5650	5650	0
369	20241015	131900	51486210	5650	5650	5650	5650	0
370	20241015	131800	51486210	5650	5650	5650	5650	0
371	20241015	131700	51486210	5650	5650	5650	5650	0
372	20241015	131600	51486210	5650	5650	5650	5650	0
373	20241015	131500	51486210	5650	5650	5650	5650	0
374	20241015	131400	51486210	5650	5650	5650	5650	0
375	20241015	131300	51486210	5650	5650	5650	5650	0
376	20241015	131200	51486210	5650	5650	5650	5650	0
377	20241015	131100	51486210	5650	5650	5650	5650	0
378	20241015	131000	51486210	5650	5650	5650	5650	0
379	20241015	130900	51486210	5650	5650	5650	5650	0
380	20241015	130800	51486210	5650	5650	5650	5650	0
381	20241015	130700	51486210	5650	5650	5650	5650	0
382	20241015	130600	51486210	5650	5650	5650	5650	0
383	20241015	130500	51486210	5650	5650	5650	5650	0
384	20241015	130400	51486210	5650	5650	5650	5650	0
385	20241015	130300	51486210	5650	5650	5650	5650	0
386	20241015	130200	51486210	5650	5650	5650	5650	0
387	20241015	130100	51486210	5650	5650	5650	5650	0
388	20241015	130000	51486210	5650	5650	5650	5650	3
389	20241015	125900	51469260	5650	5650	5650	5650	0
390	20241015	125800	51469260	5650	5650	5650	5650	0
391	20241015	125700	51469260	5650	5650	5650	5650	0
392	20241015	125600	51469260	5650	5650	5650	5650	0
393	20241015	125500	51469260	5650	5650	5650	5650	289
394	20241015	125400	49836410	5680	5680	5680	5680	0
395	20241015	125300	49836410	5680	5680	5680	5680	0
396	20241015	125200	49836410	5680	5660	5680	5660	5
397	20241015	125100	49808060	5650	5650	5650	5650	23
398	20241015	125000	49678110	5650	5650	5650	5650	0
399	20241015	124900	49678110	5650	5650	5650	5650	0
400	20241015	124800	49678110	5650	5650	5650	5650	0
401	20241015	124700	49678110	5650	5650	5650	5650	23
402	20241015	124600	49548160	5650	5650	5650	5650	0
403	20241015	124500	49548160	5650	5650	5650	5650	0
404	20241015	124400	49548160	5650	5650	5650	5650	0
405	20241015	124300	49548160	5650	5650	5650	5650	23
406	20241015	124200	49418210	5650	5650	5650	5650	0
407	20241015	124100	49418210	5650	5650	5650	5650	0
408	20241015	124000	49418210	5650	5650	5650	5650	0
409	20241015	123900	49418210	5650	5650	5650	5650	23
410	20241015	123800	49288260	5650	5650	5650	5650	0
411	20241015	123700	49288260	5650	5650	5650	5650	0
412	20241015	123600	49288260	5650	5650	5650	5650	0
413	20241015	123500	49288260	5650	5650	5650	5650	23
414	20241015	123400	49158310	5650	5650	5650	5650	0
415	20241015	123300	49158310	5650	5650	5650	5650	0
416	20241015	123200	49158310	5650	5650	5650	5650	0
417	20241015	123100	49158310	5650	5650	5650	5650	23
418	20241015	123000	49028360	5650	5650	5650	5650	0
419	20241015	122900	49028360	5650	5650	5650	5650	0
420	20241015	122800	49028360	5650	5650	5650	5650	0
421	20241015	122700	49028360	5650	5650	5650	5650	23
422	20241015	122600	48898410	5650	5650	5650	5650	0
423	20241015	122500	48898410	5650	5650	5650	5650	0
424	20241015	122400	48898410	5650	5650	5650	5650	0
425	20241015	122300	48898410	5650	5650	5650	5650	23
426	20241015	122200	48768460	5650	5650	5650	5650	0
427	20241015	122100	48768460	5650	5650	5650	5650	0
428	20241015	122000	48768460	5650	5660	5660	5650	200
429	20241015	121900	47636910	5660	5660	5660	5660	23
430	20241015	121800	47506730	5660	5660	5660	5660	0
431	20241015	121700	47506730	5660	5660	5660	5660	0
432	20241015	121600	47506730	5660	5660	5660	5660	0
433	20241015	121500	47506730	5660	5660	5660	5660	23
434	20241015	121400	47376550	5650	5650	5650	5650	0
435	20241015	121300	47376550	5650	5650	5650	5650	0
436	20241015	121200	47376550	5650	5650	5650	5650	0
437	20241015	121100	47376550	5650	5660	5660	5650	23
438	20241015	121000	47246420	5660	5660	5660	5660	0
439	20241015	120900	47246420	5660	5660	5660	5660	0
440	20241015	120800	47246420	5660	5660	5660	5660	0
441	20241015	120700	47246420	5660	5660	5660	5660	113
442	20241015	120600	46606840	5660	5660	5660	5660	0
443	20241015	120500	46606840	5660	5660	5660	5660	0
444	20241015	120400	46606840	5660	5660	5660	5660	0
445	20241015	120300	46606840	5660	5660	5660	5660	24
446	20241015	120200	46471000	5690	5680	5690	5680	300
447	20241015	120100	44765160	5660	5660	5660	5660	0
448	20241015	120000	44765160	5660	5660	5660	5660	0
449	20241015	115900	44765160	5660	5660	5660	5660	24
450	20241015	115800	44629320	5660	5660	5660	5660	0
451	20241015	115700	44629320	5660	5660	5660	5660	0
452	20241015	115600	44629320	5660	5660	5660	5660	0
453	20241015	115500	44629320	5660	5660	5660	5660	24
454	20241015	115400	44493480	5680	5670	5680	5670	4
455	20241015	115300	44470770	5670	5670	5670	5670	0
456	20241015	115200	44470770	5670	5670	5670	5670	0
457	20241015	115100	44470770	5670	5670	5670	5670	0
458	20241015	115000	44470770	5670	5670	5670	5670	0
459	20241015	114900	44470770	5670	5670	5670	5670	74
460	20241015	114800	44051190	5670	5670	5670	5670	0
461	20241015	114700	44051190	5670	5670	5670	5670	4
462	20241015	114600	44028510	5670	5670	5670	5670	0
463	20241015	114500	44028510	5670	5670	5670	5670	0
464	20241015	114400	44028510	5670	5670	5670	5670	1
465	20241015	114300	44022840	5690	5670	5690	5670	500
466	20241015	114200	41186740	5670	5670	5670	5670	0
467	20241015	114100	41186740	5670	5670	5670	5670	0
468	20241015	114000	41186740	5670	5670	5670	5670	0
469	20241015	113900	41186740	5670	5670	5670	5670	0
470	20241015	113800	41186740	5670	5670	5670	5670	0
471	20241015	113700	41186740	5670	5670	5670	5670	0
472	20241015	113600	41186740	5670	5670	5670	5670	0
473	20241015	113500	41186740	5670	5670	5670	5670	0
474	20241015	113400	41186740	5670	5670	5670	5670	0
475	20241015	113300	41186740	5670	5670	5670	5670	0
476	20241015	113200	41186740	5670	5670	5670	5670	1
477	20241015	113100	41181070	5670	5670	5670	5670	8
478	20241015	113000	41135710	5680	5680	5680	5680	0
479	20241015	112900	41135710	5680	5680	5680	5680	0
480	20241015	112800	41135710	5680	5680	5680	5680	0
481	20241015	112700	41135710	5680	5680	5680	5680	0
482	20241015	112600	41135710	5680	5680	5680	5680	0
483	20241015	112500	41135710	5680	5680	5680	5680	0
484	20241015	112400	41135710	5680	5680	5680	5680	0
485	20241015	112300	41135710	5680	5670	5680	5670	2
486	20241015	112200	41124360	5680	5680	5680	5680	0
487	20241015	112100	41124360	5680	5680	5680	5680	0
488	20241015	112000	41124360	5680	5680	5680	5680	0
489	20241015	111900	41124360	5680	5670	5680	5670	300
490	20241015	111800	39420750	5670	5670	5670	5670	0
491	20241015	111700	39420750	5670	5670	5670	5670	0
492	20241015	111600	39420750	5670	5670	5670	5670	0
493	20241015	111500	39420750	5670	5660	5670	5660	2
494	20241015	111400	39409420	5670	5660	5670	5660	100
495	20241015	111300	38842540	5670	5670	5670	5670	0
496	20241015	111200	38842540	5670	5670	5670	5670	0
497	20241015	111100	38842540	5670	5670	5670	5670	0
498	20241015	111000	38842540	5670	5670	5670	5670	0
499	20241015	110900	38842540	5670	5660	5670	5660	20
500	20241015	110800	38729300	5650	5650	5650	5650	22
501	20241015	110700	38605000	5650	5650	5650	5650	0
502	20241015	110600	38605000	5650	5650	5650	5650	0
503	20241015	110500	38605000	5650	5650	5650	5650	0
504	20241015	110400	38605000	5650	5650	5650	5650	0
505	20241015	110300	38605000	5650	5650	5650	5650	0
506	20241015	110200	38605000	5650	5650	5650	5650	0
507	20241015	110100	38605000	5650	5650	5650	5650	0
508	20241015	110000	38605000	5650	5650	5650	5650	0
509	20241015	105900	38605000	5650	5650	5650	5650	0
510	20241015	105800	38605000	5650	5650	5650	5650	0
511	20241015	105700	38605000	5650	5650	5650	5650	0
512	20241015	105600	38605000	5650	5650	5650	5650	0
513	20241015	105500	38605000	5650	5650	5650	5650	92
514	20241015	105400	38085200	5630	5630	5630	5630	0
515	20241015	105300	38085200	5630	5630	5630	5630	0
516	20241015	105200	38085200	5630	5630	5630	5630	0
517	20241015	105100	38085200	5630	5630	5630	5630	0
518	20241015	105000	38085200	5630	5630	5630	5630	0
519	20241015	104900	38085200	5630	5630	5630	5630	0
520	20241015	104800	38085200	5630	5630	5630	5630	0
521	20241015	104700	38085200	5630	5630	5630	5630	0
522	20241015	104600	38085200	5630	5630	5630	5630	0
523	20241015	104500	38085200	5630	5630	5630	5630	0
524	20241015	104400	38085200	5630	5630	5630	5630	10
525	20241015	104300	38028900	5630	5630	5630	5630	0
526	20241015	104200	38028900	5630	5630	5630	5630	300
527	20241015	104100	36339900	5630	5630	5630	5630	0
528	20241015	104000	36339900	5630	5630	5630	5630	0
529	20241015	103900	36339900	5630	5630	5630	5630	0
530	20241015	103800	36339900	5630	5630	5630	5630	0
531	20241015	103700	36339900	5630	5630	5630	5630	0
532	20241015	103600	36339900	5630	5630	5630	5630	0
533	20241015	103500	36339900	5630	5630	5630	5630	0
534	20241015	103400	36339900	5630	5630	5630	5630	0
535	20241015	103300	36339900	5630	5630	5630	5630	0
536	20241015	103200	36339900	5630	5630	5630	5630	100
537	20241015	103100	35776900	5630	5630	5630	5630	0
538	20241015	103000	35776900	5630	5630	5630	5630	0
539	20241015	102900	35776900	5630	5630	5630	5630	0
540	20241015	102800	35776900	5630	5630	5630	5630	0
541	20241015	102700	35776900	5630	5630	5630	5630	0
542	20241015	102600	35776900	5630	5630	5630	5630	12
543	20241015	102500	35709340	5620	5620	5620	5620	0
544	20241015	102400	35709340	5620	5620	5620	5620	0
545	20241015	102300	35709340	5620	5620	5620	5620	0
546	20241015	102200	35709340	5620	5620	5620	5620	0
547	20241015	102100	35709340	5620	5620	5620	5620	0
548	20241015	102000	35709340	5620	5620	5620	5620	0
549	20241015	101900	35709340	5620	5620	5620	5620	0
550	20241015	101800	35709340	5620	5620	5620	5620	0
551	20241015	101700	35709340	5620	5620	5620	5620	0
552	20241015	101600	35709340	5620	5620	5620	5620	133
553	20241015	101500	34961880	5610	5610	5610	5610	0
554	20241015	101400	34961880	5610	5610	5610	5610	0
555	20241015	101300	34961880	5610	5610	5610	5610	25
556	20241015	101200	34821630	5610	5610	5610	5610	2
557	20241015	101100	34810410	5610	5610	5610	5610	0
558	20241015	101000	34810410	5610	5610	5610	5610	0
559	20241015	100900	34810410	5610	5610	5610	5610	1
560	20241015	100800	34804800	5620	5620	5620	5620	0
561	20241015	100700	34804800	5620	5620	5620	5620	0
562	20241015	100600	34804800	5620	5620	5620	5620	16
563	20241015	100500	34714880	5620	5620	5620	5620	0
564	20241015	100400	34714880	5620	5620	5620	5620	0
565	20241015	100300	34714880	5620	5620	5620	5620	1
566	20241015	100200	34709260	5620	5620	5620	5620	0
567	20241015	100100	34709260	5620	5610	5620	5600	392
568	20241015	100000	32513510	5610	5610	5610	5610	0
569	20241015	095900	32513510	5610	5610	5610	5610	0
570	20241015	095800	32513510	5610	5610	5610	5610	20
571	20241015	095700	32401310	5610	5610	5610	5610	213
572	20241015	095600	31206380	5610	5620	5620	5610	500
573	20241015	095500	28401360	5620	5620	5620	5620	0
574	20241015	095400	28401360	5620	5620	5620	5620	0
575	20241015	095300	28401360	5620	5620	5620	5620	7
576	20241015	095200	28362020	5600	5600	5600	5600	0
577	20241015	095100	28362020	5600	5600	5600	5600	0
578	20241015	095000	28362020	5600	5600	5600	5600	0
579	20241015	094900	28362020	5600	5640	5640	5600	950
580	20241015	094800	23028010	5640	5640	5640	5640	0
581	20241015	094700	23028010	5640	5640	5640	5640	0
582	20241015	094600	23028010	5640	5650	5650	5640	524
583	20241015	094500	20071070	5650	5640	5650	5640	127
584	20241015	094400	19354530	5650	5650	5650	5650	44
585	20241015	094300	19105930	5670	5670	5670	5670	143
586	20241015	094200	18295120	5670	5670	5670	5670	2
587	20241015	094100	18283780	5660	5660	5660	5660	2
588	20241015	094000	18272460	5660	5660	5660	5660	70
589	20241015	093900	17876260	5660	5670	5670	5660	88
590	20241015	093800	17377680	5660	5660	5660	5660	0
591	20241015	093700	17377680	5660	5660	5660	5660	0
592	20241015	093600	17377680	5660	5680	5680	5660	22
593	20241015	093500	17253030	5680	5680	5680	5680	0
594	20241015	093400	17253030	5680	5680	5680	5680	0
595	20241015	093300	17253030	5680	5680	5680	5680	13
596	20241015	093200	17179190	5680	5680	5680	5680	238
597	20241015	093100	15827350	5690	5690	5690	5690	1
598	20241015	093000	15821660	5690	5690	5690	5690	20
599	20241015	092900	15707860	5690	5690	5690	5690	0
600	20241015	092800	15707860	5690	5690	5690	5690	0
601	20241015	092700	15707860	5690	5690	5690	5690	0
602	20241015	092600	15707860	5690	5690	5690	5690	0
603	20241015	092500	15707860	5690	5690	5690	5690	17
604	20241015	092400	15611130	5680	5680	5680	5680	0
605	20241015	092300	15611130	5680	5680	5680	5680	108
606	20241015	092200	14997690	5690	5690	5690	5690	40
607	20241015	092100	14770090	5690	5690	5690	5690	132
608	20241015	092000	14019010	5700	5700	5700	5700	0
609	20241015	091900	14019010	5700	5700	5700	5700	134
610	20241015	091800	13255210	5710	5710	5710	5710	252
611	20241015	091700	11816290	5710	5710	5710	5710	30
612	20241015	091600	11644990	5710	5710	5710	5710	18
613	20241015	091500	11542210	5700	5700	5700	5700	0
614	20241015	091400	11542210	5700	5700	5700	5700	0
615	20241015	091300	11542210	5700	5700	5700	5700	9
616	20241015	091200	11490910	5700	5730	5730	5700	61
617	20241015	091100	11143180	5730	5740	5740	5730	8
618	20241015	091000	11097310	5780	5780	5780	5780	0
619	20241015	090900	11097310	5780	5780	5780	5780	0
620	20241015	090800	11097310	5780	5760	5780	5750	821
621	20241015	090700	6371390	5760	5760	5760	5760	5
622	20241015	090600	6342590	5760	5760	5760	5760	7
623	20241015	090500	6302270	5800	5800	5800	5800	0
624	20241015	090400	6302270	5800	5800	5800	5800	0
625	20241015	090300	6302270	5800	5790	5800	5790	50
626	20241015	090200	6012580	5800	5750	5800	5750	150
627	20241015	090100	5144600	5800	5800	5800	5800	0
628	20241015	090000	5144600	5800	5800	5800	5800	887