KissMeData/203690/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205500	207095110	5390	5390	5390	5390	1739
3	20241008	205400	207095110	5390	5390	5390	5390	0
4	20241008	205300	207095110	5390	5390	5390	5390	0
5	20241008	205200	207095110	5390	5390	5390	5390	0
6	20241008	205100	207095110	5390	5390	5390	5390	0
7	20241008	205000	207095110	5390	5390	5390	5390	0
8	20241008	204900	207095110	5390	5390	5390	5390	0
9	20241008	204800	207095110	5390	5390	5390	5390	0
10	20241008	204700	207095110	5390	5390	5390	5390	0
11	20241008	204600	207095110	5390	5390	5390	5390	0
12	20241008	204500	207095110	5390	5390	5390	5390	0
13	20241008	204400	207095110	5390	5390	5390	5390	0
14	20241008	204300	207095110	5390	5390	5390	5390	0
15	20241008	204200	207095110	5390	5390	5390	5390	0
16	20241008	204100	207095110	5390	5390	5390	5390	0
17	20241008	204000	207095110	5390	5390	5390	5390	0
18	20241008	203900	207095110	5390	5390	5390	5390	0
19	20241008	203800	207095110	5390	5390	5390	5390	0
20	20241008	203700	207095110	5390	5390	5390	5390	0
21	20241008	203600	207095110	5390	5390	5390	5390	0
22	20241008	203500	207095110	5390	5390	5390	5390	0
23	20241008	203400	207095110	5390	5390	5390	5390	0
24	20241008	203300	207095110	5390	5390	5390	5390	0
25	20241008	203200	207095110	5390	5390	5390	5390	0
26	20241008	203100	207095110	5390	5390	5390	5390	0
27	20241008	203000	207095110	5390	5390	5390	5390	0
28	20241008	202900	207095110	5390	5390	5390	5390	0
29	20241008	202800	207095110	5390	5390	5390	5390	0
30	20241008	202700	207095110	5390	5390	5390	5390	0
31	20241008	202600	207095110	5390	5390	5390	5390	0
32	20241008	202500	207095110	5390	5390	5390	5390	1739
33	20241008	202400	207095110	5390	5390	5390	5390	0
34	20241008	202300	207095110	5390	5390	5390	5390	0
35	20241008	202200	207095110	5390	5390	5390	5390	0
36	20241008	202100	207095110	5390	5390	5390	5390	0
37	20241008	202000	207095110	5390	5390	5390	5390	0
38	20241008	201900	207095110	5390	5390	5390	5390	0
39	20241008	201800	207095110	5390	5390	5390	5390	0
40	20241008	201700	207095110	5390	5390	5390	5390	0
41	20241008	201600	207095110	5390	5390	5390	5390	0
42	20241008	201500	207095110	5390	5390	5390	5390	0
43	20241008	201400	207095110	5390	5390	5390	5390	0
44	20241008	201300	207095110	5390	5390	5390	5390	0
45	20241008	201200	207095110	5390	5390	5390	5390	0
46	20241008	201100	207095110	5390	5390	5390	5390	0
47	20241008	201000	207095110	5390	5390	5390	5390	0
48	20241008	200900	207095110	5390	5390	5390	5390	0
49	20241008	200800	207095110	5390	5390	5390	5390	0
50	20241008	200700	207095110	5390	5390	5390	5390	0
51	20241008	200600	207095110	5390	5390	5390	5390	0
52	20241008	200500	207095110	5390	5390	5390	5390	0
53	20241008	200400	207095110	5390	5390	5390	5390	0
54	20241008	200300	207095110	5390	5390	5390	5390	0
55	20241008	200200	207095110	5390	5390	5390	5390	0
56	20241008	200100	207095110	5390	5390	5390	5390	0
57	20241008	200000	207095110	5390	5390	5390	5390	0
58	20241008	195900	207095110	5390	5390	5390	5390	0
59	20241008	195800	207095110	5390	5390	5390	5390	0
60	20241008	195700	207095110	5390	5390	5390	5390	0
61	20241008	195600	207095110	5390	5390	5390	5390	0
62	20241008	195500	207095110	5390	5390	5390	5390	1739
63	20241008	195400	207095110	5390	5390	5390	5390	0
64	20241008	195300	207095110	5390	5390	5390	5390	0
65	20241008	195200	207095110	5390	5390	5390	5390	0
66	20241008	195100	207095110	5390	5390	5390	5390	0
67	20241008	195000	207095110	5390	5390	5390	5390	0
68	20241008	194900	207095110	5390	5390	5390	5390	0
69	20241008	194800	207095110	5390	5390	5390	5390	0
70	20241008	194700	207095110	5390	5390	5390	5390	0
71	20241008	194600	207095110	5390	5390	5390	5390	0
72	20241008	194500	207095110	5390	5390	5390	5390	0
73	20241008	194400	207095110	5390	5390	5390	5390	0
74	20241008	194300	207095110	5390	5390	5390	5390	0
75	20241008	194200	207095110	5390	5390	5390	5390	0
76	20241008	194100	207095110	5390	5390	5390	5390	0
77	20241008	194000	207095110	5390	5390	5390	5390	0
78	20241008	193900	207095110	5390	5390	5390	5390	0
79	20241008	193800	207095110	5390	5390	5390	5390	0
80	20241008	193700	207095110	5390	5390	5390	5390	0
81	20241008	193600	207095110	5390	5390	5390	5390	0
82	20241008	193500	207095110	5390	5390	5390	5390	0
83	20241008	193400	207095110	5390	5390	5390	5390	0
84	20241008	193300	207095110	5390	5390	5390	5390	0
85	20241008	193200	207095110	5390	5390	5390	5390	0
86	20241008	193100	207095110	5390	5390	5390	5390	0
87	20241008	193000	207095110	5390	5390	5390	5390	0
88	20241008	192900	207095110	5390	5390	5390	5390	0
89	20241008	192800	207095110	5390	5390	5390	5390	0
90	20241008	192700	207095110	5390	5390	5390	5390	0
91	20241008	192600	207095110	5390	5390	5390	5390	0
92	20241008	192500	207095110	5390	5390	5390	5390	1739
93	20241008	192400	207095110	5390	5390	5390	5390	0
94	20241008	192300	207095110	5390	5390	5390	5390	0
95	20241008	192200	207095110	5390	5390	5390	5390	0
96	20241008	192100	207095110	5390	5390	5390	5390	0
97	20241008	192000	207095110	5390	5390	5390	5390	0
98	20241008	191900	207095110	5390	5390	5390	5390	0
99	20241008	191800	207095110	5390	5390	5390	5390	0
100	20241008	191700	207095110	5390	5390	5390	5390	0
101	20241008	191600	207095110	5390	5390	5390	5390	0
102	20241008	191500	207095110	5390	5390	5390	5390	0
103	20241008	191400	207095110	5390	5390	5390	5390	0
104	20241008	191300	207095110	5390	5390	5390	5390	0
105	20241008	191200	207095110	5390	5390	5390	5390	0
106	20241008	191100	207095110	5390	5390	5390	5390	0
107	20241008	191000	207095110	5390	5390	5390	5390	0
108	20241008	190900	207095110	5390	5390	5390	5390	0
109	20241008	190800	207095110	5390	5390	5390	5390	0
110	20241008	190700	207095110	5390	5390	5390	5390	0
111	20241008	190600	207095110	5390	5390	5390	5390	0
112	20241008	190500	207095110	5390	5390	5390	5390	0
113	20241008	190400	207095110	5390	5390	5390	5390	0
114	20241008	190300	207095110	5390	5390	5390	5390	0
115	20241008	190200	207095110	5390	5390	5390	5390	0
116	20241008	190100	207095110	5390	5390	5390	5390	0
117	20241008	190000	207095110	5390	5390	5390	5390	0
118	20241008	185900	207095110	5390	5390	5390	5390	0
119	20241008	185800	207095110	5390	5390	5390	5390	0
120	20241008	185700	207095110	5390	5390	5390	5390	0
121	20241008	185600	207095110	5390	5390	5390	5390	0
122	20241008	185500	207095110	5390	5390	5390	5390	1739
123	20241008	185400	207095110	5390	5390	5390	5390	0
124	20241008	185300	207095110	5390	5390	5390	5390	0
125	20241008	185200	207095110	5390	5390	5390	5390	0
126	20241008	185100	207095110	5390	5390	5390	5390	0
127	20241008	185000	207095110	5390	5390	5390	5390	0
128	20241008	184900	207095110	5390	5390	5390	5390	0
129	20241008	184800	207095110	5390	5390	5390	5390	0
130	20241008	184700	207095110	5390	5390	5390	5390	0
131	20241008	184600	207095110	5390	5390	5390	5390	0
132	20241008	184500	207095110	5390	5390	5390	5390	0
133	20241008	184400	207095110	5390	5390	5390	5390	0
134	20241008	184300	207095110	5390	5390	5390	5390	0
135	20241008	184200	207095110	5390	5390	5390	5390	0
136	20241008	184100	207095110	5390	5390	5390	5390	0
137	20241008	184000	207095110	5390	5390	5390	5390	0
138	20241008	183900	207095110	5390	5390	5390	5390	0
139	20241008	183800	207095110	5390	5390	5390	5390	0
140	20241008	183700	207095110	5390	5390	5390	5390	0
141	20241008	183600	207095110	5390	5390	5390	5390	0
142	20241008	183500	207095110	5390	5390	5390	5390	0
143	20241008	183400	207095110	5390	5390	5390	5390	0
144	20241008	183300	207095110	5390	5390	5390	5390	0
145	20241008	183200	207095110	5390	5390	5390	5390	0
146	20241008	183100	207095110	5390	5390	5390	5390	0
147	20241008	183000	207095110	5390	5390	5390	5390	0
148	20241008	182900	207095110	5390	5390	5390	5390	0
149	20241008	182800	207095110	5390	5390	5390	5390	0
150	20241008	182700	207095110	5390	5390	5390	5390	0
151	20241008	182600	207095110	5390	5390	5390	5390	0
152	20241008	182500	207095110	5390	5390	5390	5390	1739
153	20241008	182400	207095110	5390	5390	5390	5390	0
154	20241008	182300	207095110	5390	5390	5390	5390	0
155	20241008	182200	207095110	5390	5390	5390	5390	0
156	20241008	182100	207095110	5390	5390	5390	5390	0
157	20241008	182000	207095110	5390	5390	5390	5390	0
158	20241008	181900	207095110	5390	5390	5390	5390	0
159	20241008	181800	207095110	5390	5390	5390	5390	0
160	20241008	181700	207095110	5390	5390	5390	5390	0
161	20241008	181600	207095110	5390	5390	5390	5390	0
162	20241008	181500	207095110	5390	5390	5390	5390	0
163	20241008	181400	207095110	5390	5390	5390	5390	0
164	20241008	181300	207095110	5390	5390	5390	5390	0
165	20241008	181200	207095110	5390	5390	5390	5390	0
166	20241008	181100	207095110	5390	5390	5390	5390	0
167	20241008	181000	207095110	5390	5390	5390	5390	0
168	20241008	180900	207095110	5390	5390	5390	5390	0
169	20241008	180800	207095110	5390	5390	5390	5390	0
170	20241008	180700	207095110	5390	5390	5390	5390	0
171	20241008	180600	207095110	5390	5390	5390	5390	0
172	20241008	180500	207095110	5390	5390	5390	5390	0
173	20241008	180400	207095110	5390	5390	5390	5390	0
174	20241008	180300	207095110	5390	5390	5390	5390	0
175	20241008	180200	207095110	5390	5390	5390	5390	0
176	20241008	180100	207095110	5390	5390	5390	5390	0
177	20241008	180000	207095110	5390	5390	5390	5390	0
178	20241008	175900	207095110	5390	5390	5390	5390	0
179	20241008	175800	207095110	5390	5390	5390	5390	0
180	20241008	175700	207095110	5390	5390	5390	5390	0
181	20241008	175600	207095110	5390	5390	5390	5390	0
182	20241008	175500	207095110	5390	5390	5390	5390	1739
183	20241008	175400	207095110	5390	5390	5390	5390	0
184	20241008	175300	207095110	5390	5390	5390	5390	0
185	20241008	175200	207095110	5390	5390	5390	5390	0
186	20241008	175100	207095110	5390	5390	5390	5390	0
187	20241008	175000	207095110	5390	5390	5390	5390	0
188	20241008	174900	207095110	5390	5390	5390	5390	0
189	20241008	174800	207095110	5390	5390	5390	5390	0
190	20241008	174700	207095110	5390	5390	5390	5390	0
191	20241008	174600	207095110	5390	5390	5390	5390	0
192	20241008	174500	207095110	5390	5390	5390	5390	0
193	20241008	174400	207095110	5390	5390	5390	5390	0
194	20241008	174300	207095110	5390	5390	5390	5390	0
195	20241008	174200	207095110	5390	5390	5390	5390	0
196	20241008	174100	207095110	5390	5390	5390	5390	0
197	20241008	174000	207095110	5390	5390	5390	5390	0
198	20241008	173900	207095110	5390	5390	5390	5390	0
199	20241008	173800	207095110	5390	5390	5390	5390	0
200	20241008	173700	207095110	5390	5390	5390	5390	0
201	20241008	173600	207095110	5390	5390	5390	5390	0
202	20241008	173500	207095110	5390	5390	5390	5390	0
203	20241008	173400	207095110	5390	5390	5390	5390	0
204	20241008	173300	207095110	5390	5390	5390	5390	0
205	20241008	173200	207095110	5390	5390	5390	5390	0
206	20241008	173100	207095110	5390	5390	5390	5390	0
207	20241008	173000	207095110	5390	5390	5390	5390	0
208	20241008	172900	207095110	5390	5390	5390	5390	0
209	20241008	172800	207095110	5390	5390	5390	5390	0
210	20241008	172700	207095110	5390	5390	5390	5390	0
211	20241008	172600	207095110	5390	5390	5390	5390	0
212	20241008	172500	207095110	5390	5390	5390	5390	1739
213	20241008	172400	207095110	5390	5390	5390	5390	0
214	20241008	172300	207095110	5390	5390	5390	5390	0
215	20241008	172200	207095110	5390	5390	5390	5390	0
216	20241008	172100	207095110	5390	5390	5390	5390	0
217	20241008	172000	207095110	5390	5390	5390	5390	0
218	20241008	171900	207095110	5390	5390	5390	5390	0
219	20241008	171800	207095110	5390	5390	5390	5390	0
220	20241008	171700	207095110	5390	5390	5390	5390	0
221	20241008	171600	207095110	5390	5390	5390	5390	0
222	20241008	171500	207095110	5390	5390	5390	5390	0
223	20241008	171400	207095110	5390	5390	5390	5390	0
224	20241008	171300	207095110	5390	5390	5390	5390	0
225	20241008	171200	207095110	5390	5390	5390	5390	0
226	20241008	171100	207095110	5390	5390	5390	5390	0
227	20241008	171000	207095110	5390	5390	5390	5390	0
228	20241008	170900	207095110	5390	5390	5390	5390	0
229	20241008	170800	207095110	5390	5390	5390	5390	0
230	20241008	170700	207095110	5390	5390	5390	5390	0
231	20241008	170600	207095110	5390	5390	5390	5390	0
232	20241008	170500	207095110	5390	5390	5390	5390	0
233	20241008	170400	207095110	5390	5390	5390	5390	0
234	20241008	170300	207095110	5390	5390	5390	5390	0
235	20241008	170200	207095110	5390	5390	5390	5390	0
236	20241008	170100	207095110	5390	5390	5390	5390	0
237	20241008	170000	207095110	5390	5390	5390	5390	0
238	20241008	165900	207095110	5390	5390	5390	5390	0
239	20241008	165800	207095110	5390	5390	5390	5390	0
240	20241008	165700	207095110	5390	5390	5390	5390	0
241	20241008	165600	207095110	5390	5390	5390	5390	0
242	20241008	165500	207095110	5390	5390	5390	5390	1739
243	20241008	165400	207095110	5390	5390	5390	5390	0
244	20241008	165300	207095110	5390	5390	5390	5390	0
245	20241008	165200	207095110	5390	5390	5390	5390	0
246	20241008	165100	207095110	5390	5390	5390	5390	0
247	20241008	165000	207095110	5390	5390	5390	5390	0
248	20241008	164900	207095110	5390	5390	5390	5390	0
249	20241008	164800	207095110	5390	5390	5390	5390	0
250	20241008	164700	207095110	5390	5390	5390	5390	0
251	20241008	164600	207095110	5390	5390	5390	5390	0
252	20241008	164500	207095110	5390	5390	5390	5390	0
253	20241008	164400	207095110	5390	5390	5390	5390	0
254	20241008	164300	207095110	5390	5390	5390	5390	0
255	20241008	164200	207095110	5390	5390	5390	5390	0
256	20241008	164100	207095110	5390	5390	5390	5390	0
257	20241008	164000	207095110	5390	5390	5390	5390	0
258	20241008	163900	207095110	5390	5390	5390	5390	0
259	20241008	163800	207095110	5390	5390	5390	5390	0
260	20241008	163700	207095110	5390	5390	5390	5390	0
261	20241008	163600	207095110	5390	5390	5390	5390	0
262	20241008	163500	207095110	5390	5390	5390	5390	0
263	20241008	163400	207095110	5390	5390	5390	5390	0
264	20241008	163300	207095110	5390	5390	5390	5390	0
265	20241008	163200	207095110	5390	5390	5390	5390	0
266	20241008	163100	207095110	5390	5390	5390	5390	0
267	20241008	163000	207095110	5390	5390	5390	5390	0
268	20241008	162900	207095110	5390	5390	5390	5390	0
269	20241008	162800	207095110	5390	5390	5390	5390	0
270	20241008	162700	207095110	5390	5390	5390	5390	0
271	20241008	162600	207095110	5390	5390	5390	5390	0
272	20241008	162500	207095110	5390	5390	5390	5390	1739
273	20241008	162400	207095110	5390	5390	5390	5390	0
274	20241008	162300	207095110	5390	5390	5390	5390	0
275	20241008	162200	207095110	5390	5390	5390	5390	0
276	20241008	162100	207095110	5390	5390	5390	5390	0
277	20241008	162000	207095110	5390	5390	5390	5390	0
278	20241008	161900	207095110	5390	5390	5390	5390	0
279	20241008	161800	207095110	5390	5390	5390	5390	0
280	20241008	161700	207095110	5390	5390	5390	5390	0
281	20241008	161600	207095110	5390	5390	5390	5390	0
282	20241008	161500	207095110	5390	5390	5390	5390	0
283	20241008	161400	207095110	5390	5390	5390	5390	0
284	20241008	161300	207095110	5390	5390	5390	5390	0
285	20241008	161200	207095110	5390	5390	5390	5390	0
286	20241008	161100	207095110	5390	5390	5390	5390	0
287	20241008	161000	207095110	5390	5390	5390	5390	0
288	20241008	160900	207095110	5390	5390	5390	5390	0
289	20241008	160800	207095110	5390	5390	5390	5390	0
290	20241008	160700	207095110	5390	5390	5390	5390	0
291	20241008	160600	207095110	5390	5390	5390	5390	0
292	20241008	160500	207095110	5390	5390	5390	5390	0
293	20241008	160400	207095110	5390	5390	5390	5390	0
294	20241008	160300	207095110	5390	5390	5390	5390	0
295	20241008	160200	207095110	5390	5390	5390	5390	0
296	20241008	160100	207095110	5390	5390	5390	5390	0
297	20241008	160000	207095110	5390	5390	5390	5390	0
298	20241008	155900	207095110	5390	5390	5390	5390	0
299	20241008	155800	207095110	5390	5390	5390	5390	0
300	20241008	155700	207095110	5390	5390	5390	5390	0
301	20241008	155600	207095110	5390	5390	5390	5390	0
302	20241008	155500	207095110	5390	5390	5390	5390	1739
303	20241008	155400	207095110	5390	5390	5390	5390	0
304	20241008	155300	207095110	5390	5390	5390	5390	0
305	20241008	155200	207095110	5390	5390	5390	5390	0
306	20241008	155100	207095110	5390	5390	5390	5390	0
307	20241008	155000	207095110	5390	5390	5390	5390	0
308	20241008	154900	207095110	5390	5390	5390	5390	0
309	20241008	154800	207095110	5390	5390	5390	5390	0
310	20241008	154700	207095110	5390	5390	5390	5390	0
311	20241008	154600	207095110	5390	5390	5390	5390	0
312	20241008	154500	207095110	5390	5390	5390	5390	0
313	20241008	154400	207095110	5390	5390	5390	5390	0
314	20241008	154300	207095110	5390	5390	5390	5390	0
315	20241008	154200	207095110	5390	5390	5390	5390	0
316	20241008	154100	207095110	5390	5390	5390	5390	0
317	20241008	154000	207095110	5390	5390	5390	5390	0
318	20241008	153900	207095110	5390	5390	5390	5390	0
319	20241008	153800	207095110	5390	5390	5390	5390	0
320	20241008	153700	207095110	5390	5390	5390	5390	0
321	20241008	153600	207095110	5390	5390	5390	5390	0
322	20241008	153500	207095110	5390	5390	5390	5390	0
323	20241008	153400	207095110	5390	5390	5390	5390	0
324	20241008	153300	207095110	5390	5390	5390	5390	0
325	20241008	153200	207095110	5390	5390	5390	5390	0
326	20241008	153100	207095110	5390	5390	5390	5390	0
327	20241008	153000	207095110	5390	5390	5390	5390	1739
328	20241008	152900	197721900	5410	5410	5410	5410	0
329	20241008	152800	197721900	5410	5410	5410	5410	0
330	20241008	152700	197721900	5410	5410	5410	5410	0
331	20241008	152600	197721900	5410	5410	5410	5410	0
332	20241008	152500	197721900	5410	5410	5410	5410	0
333	20241008	152400	197721900	5410	5410	5410	5410	0
334	20241008	152300	197721900	5410	5410	5410	5410	0
335	20241008	152200	197721900	5410	5410	5410	5410	0
336	20241008	152100	197721900	5410	5410	5410	5410	0
337	20241008	152000	197721900	5410	5410	5410	5410	0
338	20241008	151900	197721900	5410	5380	5410	5340	1749
339	20241008	151800	188369490	5450	5450	5450	5450	0
340	20241008	151700	188369490	5450	5380	5450	5380	7
341	20241008	151600	188331580	5450	5450	5450	5450	0
342	20241008	151500	188331580	5450	5410	5450	5370	1223
343	20241008	151400	181753160	5460	5460	5470	5410	266
344	20241008	151300	180311880	5380	5420	5420	5380	1000
345	20241008	151200	174920720	5470	5470	5470	5470	1
346	20241008	151100	174915250	5420	5460	5460	5420	5
347	20241008	151000	174887990	5420	5460	5460	5420	2
348	20241008	150900	174877110	5420	5470	5470	5420	2
349	20241008	150800	174866220	5430	5460	5480	5420	229
350	20241008	150700	173622520	5420	5430	5430	5420	2
351	20241008	150600	173611670	5480	5470	5480	5470	17
352	20241008	150500	173518670	5480	5430	5480	5430	263
353	20241008	150400	172087930	5430	5430	5430	5430	50
354	20241008	150300	171816430	5430	5430	5430	5430	0
355	20241008	150200	171816430	5430	5430	5430	5430	1
356	20241008	150100	171811000	5390	5410	5430	5390	111
357	20241008	150000	171210110	5390	5390	5390	5390	1
358	20241008	145900	171204720	5410	5410	5410	5410	0
359	20241008	145800	171204720	5410	5410	5410	5410	10
360	20241008	145700	171150620	5390	5390	5390	5390	0
361	20241008	145600	171150620	5390	5390	5390	5390	0
362	20241008	145500	171150620	5390	5390	5390	5390	89
363	20241008	145400	170670910	5410	5410	5410	5410	0
364	20241008	145300	170670910	5410	5410	5410	5410	0
365	20241008	145200	170670910	5410	5410	5410	5410	10
366	20241008	145100	170616810	5390	5390	5390	5390	0
367	20241008	145000	170616810	5390	5390	5390	5390	0
368	20241008	144900	170616810	5390	5390	5390	5390	0
369	20241008	144800	170616810	5390	5390	5390	5390	0
370	20241008	144700	170616810	5390	5390	5390	5390	1
371	20241008	144600	170611420	5420	5420	5420	5420	0
372	20241008	144500	170611420	5420	5420	5420	5420	0
373	20241008	144400	170611420	5420	5420	5420	5420	0
374	20241008	144300	170611420	5420	5420	5420	5420	0
375	20241008	144200	170611420	5420	5420	5420	5420	0
376	20241008	144100	170611420	5420	5420	5420	5420	1
377	20241008	144000	170606000	5430	5430	5430	5430	0
378	20241008	143900	170606000	5430	5430	5430	5430	0
379	20241008	143800	170606000	5430	5430	5430	5430	0
380	20241008	143700	170606000	5430	5430	5430	5430	0
381	20241008	143600	170606000	5430	5430	5430	5430	60
382	20241008	143500	170280200	5430	5430	5430	5430	1
383	20241008	143400	170274770	5430	5430	5430	5430	0
384	20241008	143300	170274770	5430	5430	5430	5430	1
385	20241008	143200	170269340	5430	5430	5430	5430	6
386	20241008	143100	170236760	5430	5430	5430	5430	24
387	20241008	143000	170106440	5430	5430	5430	5430	0
388	20241008	142900	170106440	5430	5390	5430	5390	17
389	20241008	142800	170014770	5430	5430	5430	5430	10
390	20241008	142700	169960470	5430	5430	5430	5430	0
391	20241008	142600	169960470	5430	5430	5430	5430	0
392	20241008	142500	169960470	5430	5430	5430	5430	0
393	20241008	142400	169960470	5430	5430	5430	5430	0
394	20241008	142300	169960470	5430	5400	5430	5400	631
395	20241008	142200	166553040	5400	5410	5410	5400	130
396	20241008	142100	165850310	5410	5420	5420	5410	500
397	20241008	142000	163145300	5440	5440	5440	5440	0
398	20241008	141900	163145300	5440	5440	5440	5440	0
399	20241008	141800	163145300	5440	5440	5440	5440	0
400	20241008	141700	163145300	5440	5440	5440	5440	2
401	20241008	141600	163134420	5440	5440	5440	5440	0
402	20241008	141500	163134420	5440	5440	5440	5440	0
403	20241008	141400	163134420	5440	5440	5440	5440	0
404	20241008	141300	163134420	5440	5440	5440	5440	1
405	20241008	141200	163128980	5410	5410	5410	5410	200
406	20241008	141100	162046980	5440	5440	5440	5440	0
407	20241008	141000	162046980	5440	5440	5440	5440	1
408	20241008	140900	162041540	5410	5410	5410	5410	0
409	20241008	140800	162041540	5410	5410	5410	5410	500
410	20241008	140700	159336540	5440	5440	5440	5440	0
411	20241008	140600	159336540	5440	5440	5440	5440	0
412	20241008	140500	159336540	5440	5440	5440	5440	0
413	20241008	140400	159336540	5440	5440	5440	5440	0
414	20241008	140300	159336540	5440	5440	5440	5440	30
415	20241008	140200	159173340	5450	5450	5450	5450	0
416	20241008	140100	159173340	5450	5450	5450	5450	0
417	20241008	140000	159173340	5450	5450	5450	5450	0
418	20241008	135900	159173340	5450	5450	5450	5450	0
419	20241008	135800	159173340	5450	5450	5450	5450	0
420	20241008	135700	159173340	5450	5450	5450	5450	0
421	20241008	135600	159173340	5450	5450	5450	5450	0
422	20241008	135500	159173340	5450	5450	5450	5450	0
423	20241008	135400	159173340	5450	5450	5450	5450	0
424	20241008	135300	159173340	5450	5450	5450	5450	0
425	20241008	135200	159173340	5450	5450	5450	5450	0
426	20241008	135100	159173340	5450	5450	5450	5450	0
427	20241008	135000	159173340	5450	5450	5450	5450	0
428	20241008	134900	159173340	5450	5450	5450	5450	0
429	20241008	134800	159173340	5450	5450	5450	5450	0
430	20241008	134700	159173340	5450	5450	5450	5450	0
431	20241008	134600	159173340	5450	5450	5450	5450	0
432	20241008	134500	159173340	5450	5450	5450	5450	0
433	20241008	134400	159173340	5450	5450	5450	5450	0
434	20241008	134300	159173340	5450	5450	5450	5450	0
435	20241008	134200	159173340	5450	5450	5450	5450	0
436	20241008	134100	159173340	5450	5450	5450	5450	0
437	20241008	134000	159173340	5450	5450	5450	5450	0
438	20241008	133900	159173340	5450	5450	5450	5450	0
439	20241008	133800	159173340	5450	5450	5450	5450	0
440	20241008	133700	159173340	5450	5450	5450	5450	0
441	20241008	133600	159173340	5450	5450	5450	5450	0
442	20241008	133500	159173340	5450	5450	5450	5450	0
443	20241008	133400	159173340	5450	5450	5450	5450	0
444	20241008	133300	159173340	5450	5450	5450	5450	0
445	20241008	133200	159173340	5450	5450	5450	5450	0
446	20241008	133100	159173340	5450	5450	5450	5450	0
447	20241008	133000	159173340	5450	5450	5450	5450	0
448	20241008	132900	159173340	5450	5450	5450	5450	0
449	20241008	132800	159173340	5450	5450	5450	5450	0
450	20241008	132700	159173340	5450	5450	5450	5450	0
451	20241008	132600	159173340	5450	5450	5450	5450	0
452	20241008	132500	159173340	5450	5450	5450	5450	0
453	20241008	132400	159173340	5450	5450	5450	5450	0
454	20241008	132300	159173340	5450	5450	5450	5450	0
455	20241008	132200	159173340	5450	5450	5450	5450	0
456	20241008	132100	159173340	5450	5450	5450	5450	0
457	20241008	132000	159173340	5450	5450	5450	5450	0
458	20241008	131900	159173340	5450	5450	5450	5450	0
459	20241008	131800	159173340	5450	5450	5450	5450	0
460	20241008	131700	159173340	5450	5440	5450	5440	6
461	20241008	131600	159140690	5440	5440	5440	5440	1
462	20241008	131500	159135250	5440	5440	5440	5440	0
463	20241008	131400	159135250	5440	5440	5440	5440	0
464	20241008	131300	159135250	5440	5440	5440	5440	0
465	20241008	131200	159135250	5440	5440	5440	5440	0
466	20241008	131100	159135250	5440	5430	5440	5430	400
467	20241008	131000	156962870	5410	5410	5410	5410	0
468	20241008	130900	156962870	5410	5410	5410	5410	150
469	20241008	130800	156151370	5420	5420	5420	5420	0
470	20241008	130700	156151370	5420	5420	5420	5420	0
471	20241008	130600	156151370	5420	5420	5420	5420	6
472	20241008	130500	156118850	5430	5430	5430	5430	0
473	20241008	130400	156118850	5430	5430	5430	5430	0
474	20241008	130300	156118850	5430	5430	5430	5430	0
475	20241008	130200	156118850	5430	5430	5430	5430	0
476	20241008	130100	156118850	5430	5430	5430	5430	0
477	20241008	130000	156118850	5430	5430	5430	5430	0
478	20241008	125900	156118850	5430	5430	5430	5430	0
479	20241008	125800	156118850	5430	5430	5430	5430	0
480	20241008	125700	156118850	5430	5430	5430	5430	0
481	20241008	125600	156118850	5430	5430	5430	5430	0
482	20241008	125500	156118850	5430	5430	5430	5430	0
483	20241008	125400	156118850	5430	5430	5430	5430	0
484	20241008	125300	156118850	5430	5430	5430	5430	50
485	20241008	125200	155847350	5430	5430	5430	5430	0
486	20241008	125100	155847350	5430	5430	5430	5430	0
487	20241008	125000	155847350	5430	5430	5430	5430	0
488	20241008	124900	155847350	5430	5430	5430	5430	0
489	20241008	124800	155847350	5430	5430	5430	5430	0
490	20241008	124700	155847350	5430	5430	5430	5430	0
491	20241008	124600	155847350	5430	5430	5430	5430	0
492	20241008	124500	155847350	5430	5430	5430	5430	1000
493	20241008	124400	150417350	5440	5440	5440	5440	0
494	20241008	124300	150417350	5440	5440	5440	5440	0
495	20241008	124200	150417350	5440	5440	5440	5440	0
496	20241008	124100	150417350	5440	5440	5440	5440	0
497	20241008	124000	150417350	5440	5440	5440	5440	0
498	20241008	123900	150417350	5440	5440	5440	5440	0
499	20241008	123800	150417350	5440	5440	5440	5440	0
500	20241008	123700	150417350	5440	5430	5440	5430	65
501	20241008	123600	150063900	5430	5430	5430	5430	0
502	20241008	123500	150063900	5430	5430	5430	5430	0
503	20241008	123400	150063900	5430	5430	5430	5430	0
504	20241008	123300	150063900	5430	5430	5430	5430	0
505	20241008	123200	150063900	5430	5430	5430	5430	212
506	20241008	123100	148912740	5420	5420	5420	5420	0
507	20241008	123000	148912740	5420	5420	5420	5420	0
508	20241008	122900	148912740	5420	5420	5420	5420	0
509	20241008	122800	148912740	5420	5420	5420	5420	0
510	20241008	122700	148912740	5420	5420	5420	5420	0
511	20241008	122600	148912740	5420	5420	5420	5420	0
512	20241008	122500	148912740	5420	5420	5420	5420	0
513	20241008	122400	148912740	5420	5420	5420	5420	0
514	20241008	122300	148912740	5420	5420	5420	5420	0
515	20241008	122200	148912740	5420	5420	5420	5420	0
516	20241008	122100	148912740	5420	5420	5420	5420	0
517	20241008	122000	148912740	5420	5420	5420	5420	0
518	20241008	121900	148912740	5420	5420	5420	5420	0
519	20241008	121800	148912740	5420	5420	5420	5420	0
520	20241008	121700	148912740	5420	5420	5420	5420	0
521	20241008	121600	148912740	5420	5420	5420	5420	0
522	20241008	121500	148912740	5420	5420	5420	5420	200
523	20241008	121400	147828740	5420	5420	5420	5420	0
524	20241008	121300	147828740	5420	5420	5420	5420	0
525	20241008	121200	147828740	5420	5420	5420	5420	0
526	20241008	121100	147828740	5420	5420	5420	5420	0
527	20241008	121000	147828740	5420	5420	5420	5420	0
528	20241008	120900	147828740	5420	5420	5420	5420	0
529	20241008	120800	147828740	5420	5420	5420	5420	0
530	20241008	120700	147828740	5420	5420	5420	5420	11
531	20241008	120600	147769120	5420	5420	5420	5420	0
532	20241008	120500	147769120	5420	5420	5420	5420	0
533	20241008	120400	147769120	5420	5420	5420	5420	10
534	20241008	120300	147714920	5420	5420	5420	5420	0
535	20241008	120200	147714920	5420	5420	5420	5420	0
536	20241008	120100	147714920	5420	5420	5420	5420	0
537	20241008	120000	147714920	5420	5420	5420	5420	0
538	20241008	115900	147714920	5420	5420	5420	5420	93
539	20241008	115800	147210860	5420	5420	5420	5420	0
540	20241008	115700	147210860	5420	5420	5420	5420	0
541	20241008	115600	147210860	5420	5420	5420	5420	0
542	20241008	115500	147210860	5420	5420	5420	5420	0
543	20241008	115400	147210860	5420	5420	5420	5420	0
544	20241008	115300	147210860	5420	5420	5420	5420	0
545	20241008	115200	147210860	5420	5420	5420	5420	185
546	20241008	115100	146208160	5420	5420	5420	5420	2
547	20241008	115000	146197320	5380	5380	5380	5380	0
548	20241008	114900	146197320	5380	5380	5380	5380	0
549	20241008	114800	146197320	5380	5380	5380	5380	0
550	20241008	114700	146197320	5380	5380	5380	5380	0
551	20241008	114600	146197320	5380	5380	5380	5380	0
552	20241008	114500	146197320	5380	5380	5380	5380	0
553	20241008	114400	146197320	5380	5380	5380	5380	0
554	20241008	114300	146197320	5380	5380	5380	5380	0
555	20241008	114200	146197320	5380	5380	5380	5380	100
556	20241008	114100	145659320	5380	5380	5380	5380	0
557	20241008	114000	145659320	5380	5380	5380	5380	0
558	20241008	113900	145659320	5380	5380	5380	5380	0
559	20241008	113800	145659320	5380	5430	5430	5380	2
560	20241008	113700	145648510	5430	5420	5430	5420	166
561	20241008	113600	144747910	5430	5430	5430	5430	0
562	20241008	113500	144747910	5430	5430	5430	5430	0
563	20241008	113400	144747910	5430	5430	5430	5430	0
564	20241008	113300	144747910	5430	5430	5430	5430	0
565	20241008	113200	144747910	5430	5430	5430	5430	0
566	20241008	113100	144747910	5430	5430	5430	5430	0
567	20241008	113000	144747910	5430	5430	5430	5430	0
568	20241008	112900	144747910	5430	5430	5430	5430	0
569	20241008	112800	144747910	5430	5430	5430	5430	0
570	20241008	112700	144747910	5430	5430	5430	5430	0
571	20241008	112600	144747910	5430	5430	5430	5430	0
572	20241008	112500	144747910	5430	5430	5430	5430	0
573	20241008	112400	144747910	5430	5430	5430	5430	0
574	20241008	112300	144747910	5430	5430	5430	5430	0
575	20241008	112200	144747910	5430	5430	5430	5430	0
576	20241008	112100	144747910	5430	5370	5430	5370	244
577	20241008	112000	143433390	5380	5380	5380	5380	0
578	20241008	111900	143433390	5380	5390	5390	5380	237
579	20241008	111800	142157330	5400	5400	5400	5400	0
580	20241008	111700	142157330	5400	5400	5400	5400	0
581	20241008	111600	142157330	5400	5400	5400	5400	0
582	20241008	111500	142157330	5400	5400	5400	5400	0
583	20241008	111400	142157330	5400	5400	5400	5400	0
584	20241008	111300	142157330	5400	5400	5400	5400	0
585	20241008	111200	142157330	5400	5400	5400	5400	0
586	20241008	111100	142157330	5400	5400	5400	5400	200
587	20241008	111000	141077330	5380	5380	5380	5380	0
588	20241008	110900	141077330	5380	5380	5380	5380	0
589	20241008	110800	141077330	5380	5380	5380	5380	0
590	20241008	110700	141077330	5380	5380	5380	5380	0
591	20241008	110600	141077330	5380	5380	5380	5380	24
592	20241008	110500	140948210	5420	5420	5420	5420	0
593	20241008	110400	140948210	5420	5420	5420	5420	0
594	20241008	110300	140948210	5420	5420	5420	5420	0
595	20241008	110200	140948210	5420	5410	5420	5410	50
596	20241008	110100	140677310	5420	5420	5420	5420	0
597	20241008	110000	140677310	5420	5420	5420	5420	0
598	20241008	105900	140677310	5420	5420	5420	5420	0
599	20241008	105800	140677310	5420	5420	5420	5420	0
600	20241008	105700	140677310	5420	5380	5420	5380	400
601	20241008	105600	138521310	5430	5430	5430	5430	0
602	20241008	105500	138521310	5430	5430	5430	5430	0
603	20241008	105400	138521310	5430	5430	5430	5430	0
604	20241008	105300	138521310	5430	5430	5430	5430	0
605	20241008	105200	138521310	5430	5430	5430	5430	0
606	20241008	105100	138521310	5430	5430	5430	5430	0
607	20241008	105000	138521310	5430	5430	5430	5430	0
608	20241008	104900	138521310	5430	5430	5430	5430	0
609	20241008	104800	138521310	5430	5430	5430	5430	0
610	20241008	104700	138521310	5430	5420	5430	5420	38
611	20241008	104600	138315250	5370	5400	5400	5370	1501
612	20241008	104500	130232540	5410	5410	5410	5410	0
613	20241008	104400	130232540	5410	5410	5410	5410	1084
614	20241008	104300	124368100	5410	5410	5410	5410	0
615	20241008	104200	124368100	5410	5410	5410	5410	0
616	20241008	104100	124368100	5410	5410	5410	5410	0
617	20241008	104000	124368100	5410	5410	5410	5410	0
618	20241008	103900	124368100	5410	5410	5410	5410	0
619	20241008	103800	124368100	5410	5410	5410	5410	0
620	20241008	103700	124368100	5410	5410	5410	5410	0
621	20241008	103600	124368100	5410	5410	5410	5410	0
622	20241008	103500	124368100	5410	5410	5410	5410	0
623	20241008	103400	124368100	5410	5410	5410	5410	0
624	20241008	103300	124368100	5410	5410	5410	5410	0
625	20241008	103200	124368100	5410	5430	5430	5410	492
626	20241008	103100	121702110	5430	5430	5430	5430	0
627	20241008	103000	121702110	5430	5430	5430	5430	0
628	20241008	102900	121702110	5430	5430	5430	5430	2
629	20241008	102800	121691250	5420	5420	5420	5420	0
630	20241008	102700	121691250	5420	5420	5420	5420	0
631	20241008	102600	121691250	5420	5420	5420	5420	0
632	20241008	102500	121691250	5420	5420	5420	5420	0
633	20241008	102400	121691250	5420	5420	5420	5420	0
634	20241008	102300	121691250	5420	5420	5420	5420	441
635	20241008	102200	119301030	5430	5430	5430	5430	0
636	20241008	102100	119301030	5430	5430	5430	5430	0
637	20241008	102000	119301030	5430	5430	5430	5430	4
638	20241008	101900	119279310	5430	5430	5430	5430	0
639	20241008	101800	119279310	5430	5430	5430	5420	1840
640	20241008	101700	109293450	5440	5460	5460	5440	713
641	20241008	101600	105408600	5460	5460	5460	5460	0
642	20241008	101500	105408600	5460	5460	5460	5460	0
643	20241008	101400	105408600	5460	5460	5460	5460	0
644	20241008	101300	105408600	5460	5460	5460	5460	0
645	20241008	101200	105408600	5460	5460	5460	5460	1
646	20241008	101100	105403140	5460	5460	5460	5460	0
647	20241008	101000	105403140	5460	5460	5460	5460	50
648	20241008	100900	105130140	5460	5460	5460	5460	0
649	20241008	100800	105130140	5460	5460	5460	5460	0
650	20241008	100700	105130140	5460	5460	5460	5460	1
651	20241008	100600	105124680	5460	5460	5460	5460	0
652	20241008	100500	105124680	5460	5460	5460	5460	0
653	20241008	100400	105124680	5460	5460	5460	5460	0
654	20241008	100300	105124680	5460	5460	5460	5460	0
655	20241008	100200	105124680	5460	5460	5460	5460	1
656	20241008	100100	105119220	5450	5450	5450	5450	0
657	20241008	100000	105119220	5450	5450	5450	5450	235
658	20241008	095900	103838470	5460	5460	5460	5460	0
659	20241008	095800	103838470	5460	5460	5460	5460	30
660	20241008	095700	103674670	5460	5460	5460	5460	0
661	20241008	095600	103674670	5460	5460	5460	5460	20
662	20241008	095500	103565470	5460	5460	5460	5460	0
663	20241008	095400	103565470	5460	5460	5460	5460	1
664	20241008	095300	103560010	5450	5460	5460	5450	596
665	20241008	095200	100311800	5460	5460	5460	5460	0
666	20241008	095100	100311800	5460	5460	5460	5460	104
667	20241008	095000	99743960	5460	5460	5460	5460	0
668	20241008	094900	99743960	5460	5460	5460	5460	5
669	20241008	094800	99716660	5460	5460	5460	5460	45
670	20241008	094700	99470960	5460	5460	5460	5460	2
671	20241008	094600	99460040	5450	5450	5450	5450	17
672	20241008	094500	99367390	5470	5470	5470	5470	1
673	20241008	094400	99361920	5460	5480	5480	5450	528
674	20241008	094300	96474260	5470	5480	5480	5470	120
675	20241008	094200	95816970	5480	5480	5480	5480	1
676	20241008	094100	95811490	5450	5450	5450	5450	32
677	20241008	094000	95637090	5450	5500	5500	5450	1086
678	20241008	093900	89715970	5500	5500	5500	5500	30
679	20241008	093800	89550970	5500	5450	5500	5450	1182
680	20241008	093700	83099800	5450	5440	5450	5440	83
681	20241008	093600	82647970	5450	5450	5450	5450	1
682	20241008	093500	82642520	5450	5450	5450	5450	0
683	20241008	093400	82642520	5450	5450	5450	5450	50
684	20241008	093300	82370020	5450	5450	5450	5450	0
685	20241008	093200	82370020	5450	5450	5450	5450	1
686	20241008	093100	82364570	5440	5450	5450	5440	189
687	20241008	093000	81336400	5450	5450	5450	5440	133
688	20241008	092900	80611670	5450	5450	5450	5450	31
689	20241008	092800	80442720	5450	5450	5450	5450	8
690	20241008	092700	80399120	5450	5440	5450	5440	269
691	20241008	092600	78933460	5440	5420	5450	5420	114
692	20241008	092500	78314400	5400	5460	5460	5400	3500
693	20241008	092400	59388860	5490	5490	5490	5490	245
694	20241008	092300	58043810	5510	5480	5510	5480	191
695	20241008	092200	56997060	5480	5460	5510	5460	1563
696	20241008	092100	48454280	5230	5230	5230	5230	0
697	20241008	092000	48454280	5230	5230	5230	5230	0
698	20241008	091900	48454280	5230	5560	5560	5230	3993
699	20241008	091800	26607490	5560	5550	5560	5550	174
700	20241008	091700	25640790	5550	5560	5560	5550	150
701	20241008	091600	24807090	5580	5580	5580	5570	32
702	20241008	091500	24628540	5610	5610	5610	5610	0
703	20241008	091400	24628540	5610	5570	5610	5570	615
704	20241008	091300	21200360	5580	5580	5580	5580	0
705	20241008	091200	21200360	5580	5550	5580	5550	368
706	20241008	091100	19157720	5550	5550	5550	5550	350
707	20241008	091000	17215220	5540	5550	5550	5540	30
708	20241008	090900	17049010	5580	5580	5580	5580	0
709	20241008	090800	17049010	5580	5550	5580	5550	17
710	20241008	090700	16954630	5570	5610	5610	5570	22
711	20241008	090600	16831280	5610	5610	5610	5610	0
712	20241008	090500	16831280	5610	5610	5610	5610	96
713	20241008	090400	16292720	5610	5610	5610	5610	0
714	20241008	090300	16292720	5610	5550	5610	5550	1000
715	20241008	090200	10712250	5520	5540	5540	5520	1241
716	20241008	090100	3861220	5610	5610	5610	5610	2
717	20241008	090000	3850000	5500	5500	5500	5500	700