KissMeData/053450/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194400	264631030	5650	5650	5650	5650	785
3	20241008	194300	264631030	5650	5650	5650	5650	0
4	20241008	194200	264631030	5650	5650	5650	5650	0
5	20241008	194100	264631030	5650	5650	5650	5650	0
6	20241008	194000	264631030	5650	5650	5650	5650	0
7	20241008	193900	264631030	5650	5650	5650	5650	0
8	20241008	193800	264631030	5650	5650	5650	5650	0
9	20241008	193700	264631030	5650	5650	5650	5650	0
10	20241008	193600	264631030	5650	5650	5650	5650	0
11	20241008	193500	264631030	5650	5650	5650	5650	0
12	20241008	193400	264631030	5650	5650	5650	5650	0
13	20241008	193300	264631030	5650	5650	5650	5650	0
14	20241008	193200	264631030	5650	5650	5650	5650	0
15	20241008	193100	264631030	5650	5650	5650	5650	0
16	20241008	193000	264631030	5650	5650	5650	5650	0
17	20241008	192900	264631030	5650	5650	5650	5650	0
18	20241008	192800	264631030	5650	5650	5650	5650	0
19	20241008	192700	264631030	5650	5650	5650	5650	0
20	20241008	192600	264631030	5650	5650	5650	5650	0
21	20241008	192500	264631030	5650	5650	5650	5650	0
22	20241008	192400	264631030	5650	5650	5650	5650	0
23	20241008	192300	264631030	5650	5650	5650	5650	0
24	20241008	192200	264631030	5650	5650	5650	5650	0
25	20241008	192100	264631030	5650	5650	5650	5650	0
26	20241008	192000	264631030	5650	5650	5650	5650	0
27	20241008	191900	264631030	5650	5650	5650	5650	0
28	20241008	191800	264631030	5650	5650	5650	5650	0
29	20241008	191700	264631030	5650	5650	5650	5650	0
30	20241008	191600	264631030	5650	5650	5650	5650	0
31	20241008	191500	264631030	5650	5650	5650	5650	0
32	20241008	191400	264631030	5650	5650	5650	5650	785
33	20241008	191300	264631030	5650	5650	5650	5650	0
34	20241008	191200	264631030	5650	5650	5650	5650	0
35	20241008	191100	264631030	5650	5650	5650	5650	0
36	20241008	191000	264631030	5650	5650	5650	5650	0
37	20241008	190900	264631030	5650	5650	5650	5650	0
38	20241008	190800	264631030	5650	5650	5650	5650	0
39	20241008	190700	264631030	5650	5650	5650	5650	0
40	20241008	190600	264631030	5650	5650	5650	5650	0
41	20241008	190500	264631030	5650	5650	5650	5650	0
42	20241008	190400	264631030	5650	5650	5650	5650	0
43	20241008	190300	264631030	5650	5650	5650	5650	0
44	20241008	190200	264631030	5650	5650	5650	5650	0
45	20241008	190100	264631030	5650	5650	5650	5650	0
46	20241008	190000	264631030	5650	5650	5650	5650	0
47	20241008	185900	264631030	5650	5650	5650	5650	0
48	20241008	185800	264631030	5650	5650	5650	5650	0
49	20241008	185700	264631030	5650	5650	5650	5650	0
50	20241008	185600	264631030	5650	5650	5650	5650	0
51	20241008	185500	264631030	5650	5650	5650	5650	0
52	20241008	185400	264631030	5650	5650	5650	5650	0
53	20241008	185300	264631030	5650	5650	5650	5650	0
54	20241008	185200	264631030	5650	5650	5650	5650	0
55	20241008	185100	264631030	5650	5650	5650	5650	0
56	20241008	185000	264631030	5650	5650	5650	5650	0
57	20241008	184900	264631030	5650	5650	5650	5650	0
58	20241008	184800	264631030	5650	5650	5650	5650	0
59	20241008	184700	264631030	5650	5650	5650	5650	0
60	20241008	184600	264631030	5650	5650	5650	5650	0
61	20241008	184500	264631030	5650	5650	5650	5650	0
62	20241008	184400	264631030	5650	5650	5650	5650	785
63	20241008	184300	264631030	5650	5650	5650	5650	0
64	20241008	184200	264631030	5650	5650	5650	5650	0
65	20241008	184100	264631030	5650	5650	5650	5650	0
66	20241008	184000	264631030	5650	5650	5650	5650	0
67	20241008	183900	264631030	5650	5650	5650	5650	0
68	20241008	183800	264631030	5650	5650	5650	5650	0
69	20241008	183700	264631030	5650	5650	5650	5650	0
70	20241008	183600	264631030	5650	5650	5650	5650	0
71	20241008	183500	264631030	5650	5650	5650	5650	0
72	20241008	183400	264631030	5650	5650	5650	5650	0
73	20241008	183300	264631030	5650	5650	5650	5650	0
74	20241008	183200	264631030	5650	5650	5650	5650	0
75	20241008	183100	264631030	5650	5650	5650	5650	0
76	20241008	183000	264631030	5650	5650	5650	5650	0
77	20241008	182900	264631030	5650	5650	5650	5650	0
78	20241008	182800	264631030	5650	5650	5650	5650	0
79	20241008	182700	264631030	5650	5650	5650	5650	0
80	20241008	182600	264631030	5650	5650	5650	5650	0
81	20241008	182500	264631030	5650	5650	5650	5650	0
82	20241008	182400	264631030	5650	5650	5650	5650	0
83	20241008	182300	264631030	5650	5650	5650	5650	0
84	20241008	182200	264631030	5650	5650	5650	5650	0
85	20241008	182100	264631030	5650	5650	5650	5650	0
86	20241008	182000	264631030	5650	5650	5650	5650	0
87	20241008	181900	264631030	5650	5650	5650	5650	0
88	20241008	181800	264631030	5650	5650	5650	5650	0
89	20241008	181700	264631030	5650	5650	5650	5650	0
90	20241008	181600	264631030	5650	5650	5650	5650	0
91	20241008	181500	264631030	5650	5650	5650	5650	0
92	20241008	181400	264631030	5650	5650	5650	5650	785
93	20241008	181300	264631030	5650	5650	5650	5650	0
94	20241008	181200	264631030	5650	5650	5650	5650	0
95	20241008	181100	264631030	5650	5650	5650	5650	0
96	20241008	181000	264631030	5650	5650	5650	5650	0
97	20241008	180900	264631030	5650	5650	5650	5650	0
98	20241008	180800	264631030	5650	5650	5650	5650	0
99	20241008	180700	264631030	5650	5650	5650	5650	0
100	20241008	180600	264631030	5650	5650	5650	5650	0
101	20241008	180500	264631030	5650	5650	5650	5650	0
102	20241008	180400	264631030	5650	5650	5650	5650	0
103	20241008	180300	264631030	5650	5650	5650	5650	0
104	20241008	180200	264631030	5650	5650	5650	5650	0
105	20241008	180100	264631030	5650	5650	5650	5650	0
106	20241008	180000	264631030	5650	5650	5650	5650	0
107	20241008	175900	264631030	5650	5650	5650	5650	0
108	20241008	175800	264631030	5650	5650	5650	5650	0
109	20241008	175700	264631030	5650	5650	5650	5650	0
110	20241008	175600	264631030	5650	5650	5650	5650	0
111	20241008	175500	264631030	5650	5650	5650	5650	0
112	20241008	175400	264631030	5650	5650	5650	5650	0
113	20241008	175300	264631030	5650	5650	5650	5650	0
114	20241008	175200	264631030	5650	5650	5650	5650	0
115	20241008	175100	264631030	5650	5650	5650	5650	0
116	20241008	175000	264631030	5650	5650	5650	5650	0
117	20241008	174900	264631030	5650	5650	5650	5650	0
118	20241008	174800	264631030	5650	5650	5650	5650	0
119	20241008	174700	264631030	5650	5650	5650	5650	0
120	20241008	174600	264631030	5650	5650	5650	5650	0
121	20241008	174500	264631030	5650	5650	5650	5650	0
122	20241008	174400	264631030	5650	5650	5650	5650	785
123	20241008	174300	264631030	5650	5650	5650	5650	0
124	20241008	174200	264631030	5650	5650	5650	5650	0
125	20241008	174100	264631030	5650	5650	5650	5650	0
126	20241008	174000	264631030	5650	5650	5650	5650	0
127	20241008	173900	264631030	5650	5650	5650	5650	0
128	20241008	173800	264631030	5650	5650	5650	5650	0
129	20241008	173700	264631030	5650	5650	5650	5650	0
130	20241008	173600	264631030	5650	5650	5650	5650	0
131	20241008	173500	264631030	5650	5650	5650	5650	0
132	20241008	173400	264631030	5650	5650	5650	5650	0
133	20241008	173300	264631030	5650	5650	5650	5650	0
134	20241008	173200	264631030	5650	5650	5650	5650	0
135	20241008	173100	264631030	5650	5650	5650	5650	0
136	20241008	173000	264631030	5650	5650	5650	5650	0
137	20241008	172900	264631030	5650	5650	5650	5650	0
138	20241008	172800	264631030	5650	5650	5650	5650	0
139	20241008	172700	264631030	5650	5650	5650	5650	0
140	20241008	172600	264631030	5650	5650	5650	5650	0
141	20241008	172500	264631030	5650	5650	5650	5650	0
142	20241008	172400	264631030	5650	5650	5650	5650	0
143	20241008	172300	264631030	5650	5650	5650	5650	0
144	20241008	172200	264631030	5650	5650	5650	5650	0
145	20241008	172100	264631030	5650	5650	5650	5650	0
146	20241008	172000	264631030	5650	5650	5650	5650	0
147	20241008	171900	264631030	5650	5650	5650	5650	0
148	20241008	171800	264631030	5650	5650	5650	5650	0
149	20241008	171700	264631030	5650	5650	5650	5650	0
150	20241008	171600	264631030	5650	5650	5650	5650	0
151	20241008	171500	264631030	5650	5650	5650	5650	0
152	20241008	171400	264631030	5650	5650	5650	5650	785
153	20241008	171300	264631030	5650	5650	5650	5650	0
154	20241008	171200	264631030	5650	5650	5650	5650	0
155	20241008	171100	264631030	5650	5650	5650	5650	0
156	20241008	171000	264631030	5650	5650	5650	5650	0
157	20241008	170900	264631030	5650	5650	5650	5650	0
158	20241008	170800	264631030	5650	5650	5650	5650	0
159	20241008	170700	264631030	5650	5650	5650	5650	0
160	20241008	170600	264631030	5650	5650	5650	5650	0
161	20241008	170500	264631030	5650	5650	5650	5650	0
162	20241008	170400	264631030	5650	5650	5650	5650	0
163	20241008	170300	264631030	5650	5650	5650	5650	0
164	20241008	170200	264631030	5650	5650	5650	5650	0
165	20241008	170100	264631030	5650	5650	5650	5650	0
166	20241008	170000	264631030	5650	5650	5650	5650	0
167	20241008	165900	264631030	5650	5650	5650	5650	0
168	20241008	165800	264631030	5650	5650	5650	5650	0
169	20241008	165700	264631030	5650	5650	5650	5650	0
170	20241008	165600	264631030	5650	5650	5650	5650	0
171	20241008	165500	264631030	5650	5650	5650	5650	0
172	20241008	165400	264631030	5650	5650	5650	5650	0
173	20241008	165300	264631030	5650	5650	5650	5650	0
174	20241008	165200	264631030	5650	5650	5650	5650	0
175	20241008	165100	264631030	5650	5650	5650	5650	0
176	20241008	165000	264631030	5650	5650	5650	5650	0
177	20241008	164900	264631030	5650	5650	5650	5650	0
178	20241008	164800	264631030	5650	5650	5650	5650	0
179	20241008	164700	264631030	5650	5650	5650	5650	0
180	20241008	164600	264631030	5650	5650	5650	5650	0
181	20241008	164500	264631030	5650	5650	5650	5650	0
182	20241008	164400	264631030	5650	5650	5650	5650	785
183	20241008	164300	264631030	5650	5650	5650	5650	0
184	20241008	164200	264631030	5650	5650	5650	5650	0
185	20241008	164100	264631030	5650	5650	5650	5650	0
186	20241008	164000	264631030	5650	5650	5650	5650	0
187	20241008	163900	264631030	5650	5650	5650	5650	0
188	20241008	163800	264631030	5650	5650	5650	5650	0
189	20241008	163700	264631030	5650	5650	5650	5650	0
190	20241008	163600	264631030	5650	5650	5650	5650	0
191	20241008	163500	264631030	5650	5650	5650	5650	0
192	20241008	163400	264631030	5650	5650	5650	5650	0
193	20241008	163300	264631030	5650	5650	5650	5650	0
194	20241008	163200	264631030	5650	5650	5650	5650	0
195	20241008	163100	264631030	5650	5650	5650	5650	0
196	20241008	163000	264631030	5650	5650	5650	5650	0
197	20241008	162900	264631030	5650	5650	5650	5650	0
198	20241008	162800	264631030	5650	5650	5650	5650	0
199	20241008	162700	264631030	5650	5650	5650	5650	0
200	20241008	162600	264631030	5650	5650	5650	5650	0
201	20241008	162500	264631030	5650	5650	5650	5650	0
202	20241008	162400	264631030	5650	5650	5650	5650	0
203	20241008	162300	264631030	5650	5650	5650	5650	0
204	20241008	162200	264631030	5650	5650	5650	5650	0
205	20241008	162100	264631030	5650	5650	5650	5650	0
206	20241008	162000	264631030	5650	5650	5650	5650	0
207	20241008	161900	264631030	5650	5650	5650	5650	0
208	20241008	161800	264631030	5650	5650	5650	5650	0
209	20241008	161700	264631030	5650	5650	5650	5650	0
210	20241008	161600	264631030	5650	5650	5650	5650	0
211	20241008	161500	264631030	5650	5650	5650	5650	0
212	20241008	161400	264631030	5650	5650	5650	5650	785
213	20241008	161300	264631030	5650	5650	5650	5650	0
214	20241008	161200	264631030	5650	5650	5650	5650	0
215	20241008	161100	264631030	5650	5650	5650	5650	0
216	20241008	161000	264631030	5650	5650	5650	5650	0
217	20241008	160900	264631030	5650	5650	5650	5650	0
218	20241008	160800	264631030	5650	5650	5650	5650	0
219	20241008	160700	264631030	5650	5650	5650	5650	0
220	20241008	160600	264631030	5650	5650	5650	5650	0
221	20241008	160500	264631030	5650	5650	5650	5650	0
222	20241008	160400	264631030	5650	5650	5650	5650	0
223	20241008	160300	264631030	5650	5650	5650	5650	0
224	20241008	160200	264631030	5650	5650	5650	5650	0
225	20241008	160100	264631030	5650	5650	5650	5650	0
226	20241008	160000	264631030	5650	5650	5650	5650	0
227	20241008	155900	264631030	5650	5650	5650	5650	0
228	20241008	155800	264631030	5650	5650	5650	5650	0
229	20241008	155700	264631030	5650	5650	5650	5650	0
230	20241008	155600	264631030	5650	5650	5650	5650	0
231	20241008	155500	264631030	5650	5650	5650	5650	0
232	20241008	155400	264631030	5650	5650	5650	5650	0
233	20241008	155300	264631030	5650	5650	5650	5650	0
234	20241008	155200	264631030	5650	5650	5650	5650	0
235	20241008	155100	264631030	5650	5650	5650	5650	0
236	20241008	155000	264631030	5650	5650	5650	5650	0
237	20241008	154900	264631030	5650	5650	5650	5650	0
238	20241008	154800	264631030	5650	5650	5650	5650	0
239	20241008	154700	264631030	5650	5650	5650	5650	0
240	20241008	154600	264631030	5650	5650	5650	5650	0
241	20241008	154500	264631030	5650	5650	5650	5650	0
242	20241008	154400	264631030	5650	5650	5650	5650	785
243	20241008	154300	264631030	5650	5650	5650	5650	0
244	20241008	154200	264631030	5650	5650	5650	5650	0
245	20241008	154100	264631030	5650	5650	5650	5650	0
246	20241008	154000	264631030	5650	5650	5650	5650	0
247	20241008	153900	264631030	5650	5650	5650	5650	0
248	20241008	153800	264631030	5650	5650	5650	5650	0
249	20241008	153700	264631030	5650	5650	5650	5650	0
250	20241008	153600	264631030	5650	5650	5650	5650	0
251	20241008	153500	264631030	5650	5650	5650	5650	0
252	20241008	153400	264631030	5650	5650	5650	5650	0
253	20241008	153300	264631030	5650	5650	5650	5650	0
254	20241008	153200	264631030	5650	5650	5650	5650	0
255	20241008	153100	264631030	5650	5650	5650	5650	0
256	20241008	153000	264631030	5650	5650	5650	5650	785
257	20241008	152900	260195780	5650	5650	5650	5650	0
258	20241008	152800	260195780	5650	5650	5650	5650	0
259	20241008	152700	260195780	5650	5650	5650	5650	0
260	20241008	152600	260195780	5650	5650	5650	5650	0
261	20241008	152500	260195780	5650	5650	5650	5650	0
262	20241008	152400	260195780	5650	5650	5650	5650	0
263	20241008	152300	260195780	5650	5650	5650	5650	0
264	20241008	152200	260195780	5650	5650	5650	5650	0
265	20241008	152100	260195780	5650	5650	5650	5650	0
266	20241008	152000	260195780	5650	5650	5650	5650	0
267	20241008	151900	260195780	5650	5640	5650	5640	115
268	20241008	151800	259547150	5640	5640	5640	5640	0
269	20241008	151700	259547150	5640	5650	5650	5640	51
270	20241008	151600	259259500	5650	5650	5650	5650	6
271	20241008	151500	259225600	5650	5660	5660	5650	317
272	20241008	151400	257434530	5650	5650	5650	5650	0
273	20241008	151300	257434530	5650	5650	5650	5650	0
274	20241008	151200	257434530	5650	5650	5650	5650	0
275	20241008	151100	257434530	5650	5650	5650	5650	0
276	20241008	151000	257434530	5650	5650	5650	5650	0
277	20241008	150900	257434530	5650	5650	5650	5650	198
278	20241008	150800	256315830	5650	5650	5650	5650	2
279	20241008	150700	256304530	5640	5640	5640	5640	0
280	20241008	150600	256304530	5640	5640	5640	5640	0
281	20241008	150500	256304530	5640	5640	5640	5640	1
282	20241008	150400	256298890	5640	5640	5640	5640	7
283	20241008	150300	256259410	5640	5640	5640	5640	1
284	20241008	150200	256253770	5640	5640	5640	5640	0
285	20241008	150100	256253770	5640	5640	5640	5640	735
286	20241008	150000	252108370	5640	5640	5640	5640	0
287	20241008	145900	252108370	5640	5640	5640	5640	934
288	20241008	145800	246840610	5640	5640	5640	5640	1053
289	20241008	145700	240901690	5640	5640	5640	5640	0
290	20241008	145600	240901690	5640	5640	5640	5640	0
291	20241008	145500	240901690	5640	5650	5650	5640	1296
292	20241008	145400	233591040	5660	5660	5660	5660	14
293	20241008	145300	233511800	5650	5660	5660	5650	1585
294	20241008	145200	224556000	5670	5680	5680	5670	105
295	20241008	145100	223959630	5680	5680	5680	5680	0
296	20241008	145000	223959630	5680	5680	5680	5680	214
297	20241008	144900	222744110	5660	5660	5660	5660	0
298	20241008	144800	222744110	5660	5660	5660	5660	725
299	20241008	144700	218640610	5660	5660	5660	5660	0
300	20241008	144600	218640610	5660	5660	5660	5660	0
301	20241008	144500	218640610	5660	5660	5660	5660	0
302	20241008	144400	218640610	5660	5660	5660	5660	0
303	20241008	144300	218640610	5660	5660	5660	5660	0
304	20241008	144200	218640610	5660	5660	5660	5660	0
305	20241008	144100	218640610	5660	5660	5660	5660	0
306	20241008	144000	218640610	5660	5660	5660	5660	30
307	20241008	143900	218470810	5660	5660	5660	5660	0
308	20241008	143800	218470810	5660	5660	5660	5660	0
309	20241008	143700	218470810	5660	5660	5660	5660	0
310	20241008	143600	218470810	5660	5660	5660	5660	1
311	20241008	143500	218465150	5670	5670	5670	5670	0
312	20241008	143400	218465150	5670	5670	5670	5670	0
313	20241008	143300	218465150	5670	5670	5670	5670	35
314	20241008	143200	218266700	5670	5670	5670	5670	137
315	20241008	143100	217489910	5670	5670	5670	5670	2
316	20241008	143000	217478570	5660	5660	5660	5660	20
317	20241008	142900	217365370	5670	5660	5670	5660	21
318	20241008	142800	217246500	5660	5660	5660	5660	500
319	20241008	142700	214416500	5660	5660	5660	5660	0
320	20241008	142600	214416500	5660	5660	5660	5660	0
321	20241008	142500	214416500	5660	5660	5660	5660	30
322	20241008	142400	214246700	5670	5670	5670	5670	2
323	20241008	142300	214235360	5650	5650	5650	5650	0
324	20241008	142200	214235360	5650	5650	5650	5650	0
325	20241008	142100	214235360	5650	5650	5650	5650	0
326	20241008	142000	214235360	5650	5660	5660	5650	732
327	20241008	141900	210095510	5670	5670	5670	5670	1
328	20241008	141800	210089840	5660	5660	5660	5660	0
329	20241008	141700	210089840	5660	5660	5660	5660	0
330	20241008	141600	210089840	5660	5660	5660	5660	0
331	20241008	141500	210089840	5660	5660	5660	5660	28
332	20241008	141400	209931360	5660	5670	5670	5660	61
333	20241008	141300	209586090	5670	5670	5670	5670	0
334	20241008	141200	209586090	5670	5670	5670	5670	0
335	20241008	141100	209586090	5670	5670	5670	5670	0
336	20241008	141000	209586090	5670	5670	5670	5670	2
337	20241008	140900	209574750	5660	5660	5660	5660	0
338	20241008	140800	209574750	5660	5660	5660	5660	0
339	20241008	140700	209574750	5660	5660	5660	5660	0
340	20241008	140600	209574750	5660	5660	5660	5660	0
341	20241008	140500	209574750	5660	5660	5660	5660	0
342	20241008	140400	209574750	5660	5660	5660	5660	0
343	20241008	140300	209574750	5660	5660	5660	5660	500
344	20241008	140200	206744750	5660	5660	5660	5660	0
345	20241008	140100	206744750	5660	5670	5670	5660	1349
346	20241008	140000	199100270	5670	5670	5670	5670	0
347	20241008	135900	199100270	5670	5670	5670	5670	0
348	20241008	135800	199100270	5670	5670	5670	5670	1
349	20241008	135700	199094600	5670	5670	5670	5670	0
350	20241008	135600	199094600	5670	5670	5670	5670	4
351	20241008	135500	199071920	5670	5670	5670	5670	0
352	20241008	135400	199071920	5670	5670	5670	5670	0
353	20241008	135300	199071920	5670	5670	5670	5670	100
354	20241008	135200	198504920	5670	5670	5670	5670	0
355	20241008	135100	198504920	5670	5670	5670	5670	0
356	20241008	135000	198504920	5670	5670	5670	5670	0
357	20241008	134900	198504920	5670	5670	5670	5670	0
358	20241008	134800	198504920	5670	5670	5670	5670	0
359	20241008	134700	198504920	5670	5670	5670	5670	400
360	20241008	134600	196236920	5660	5660	5660	5660	0
361	20241008	134500	196236920	5660	5660	5660	5660	943
362	20241008	134400	190899540	5660	5670	5670	5660	157
363	20241008	134300	190010350	5670	5670	5670	5670	0
364	20241008	134200	190010350	5670	5670	5670	5670	0
365	20241008	134100	190010350	5670	5670	5670	5670	45
366	20241008	134000	189755200	5670	5680	5680	5670	41
367	20241008	133900	189522530	5680	5680	5680	5680	20
368	20241008	133800	189408930	5680	5680	5680	5680	0
369	20241008	133700	189408930	5680	5680	5680	5680	15
370	20241008	133600	189323730	5680	5680	5680	5680	50
371	20241008	133500	189039730	5680	5680	5680	5680	350
372	20241008	133400	187051730	5670	5670	5670	5670	0
373	20241008	133300	187051730	5670	5670	5670	5670	0
374	20241008	133200	187051730	5670	5670	5670	5670	0
375	20241008	133100	187051730	5670	5670	5670	5670	0
376	20241008	133000	187051730	5670	5670	5670	5670	0
377	20241008	132900	187051730	5670	5670	5670	5670	0
378	20241008	132800	187051730	5670	5670	5670	5670	0
379	20241008	132700	187051730	5670	5670	5670	5670	107
380	20241008	132600	186445040	5670	5670	5670	5670	0
381	20241008	132500	186445040	5670	5670	5670	5670	0
382	20241008	132400	186445040	5670	5670	5670	5670	26
383	20241008	132300	186297620	5670	5670	5670	5670	0
384	20241008	132200	186297620	5670	5670	5670	5670	2
385	20241008	132100	186286280	5660	5680	5680	5660	3878
386	20241008	132000	164306370	5680	5680	5680	5680	0
387	20241008	131900	164306370	5680	5680	5680	5680	0
388	20241008	131800	164306370	5680	5680	5680	5680	0
389	20241008	131700	164306370	5680	5680	5680	5680	0
390	20241008	131600	164306370	5680	5680	5680	5680	0
391	20241008	131500	164306370	5680	5680	5680	5680	0
392	20241008	131400	164306370	5680	5680	5680	5680	100
393	20241008	131300	163738370	5690	5690	5690	5690	0
394	20241008	131200	163738370	5690	5690	5690	5690	0
395	20241008	131100	163738370	5690	5690	5690	5690	0
396	20241008	131000	163738370	5690	5690	5690	5690	200
397	20241008	130900	162600370	5680	5680	5680	5680	0
398	20241008	130800	162600370	5680	5680	5680	5680	60
399	20241008	130700	162259570	5680	5680	5680	5680	0
400	20241008	130600	162259570	5680	5680	5680	5680	0
401	20241008	130500	162259570	5680	5680	5680	5680	0
402	20241008	130400	162259570	5680	5680	5680	5680	0
403	20241008	130300	162259570	5680	5680	5680	5680	0
404	20241008	130200	162259570	5680	5680	5680	5680	10
405	20241008	130100	162202770	5680	5680	5680	5680	0
406	20241008	130000	162202770	5680	5680	5680	5680	1
407	20241008	125900	162197090	5680	5680	5680	5680	0
408	20241008	125800	162197090	5680	5680	5680	5680	0
409	20241008	125700	162197090	5680	5680	5680	5680	0
410	20241008	125600	162197090	5680	5680	5680	5680	0
411	20241008	125500	162197090	5680	5680	5680	5680	0
412	20241008	125400	162197090	5680	5680	5680	5680	0
413	20241008	125300	162197090	5680	5680	5680	5680	0
414	20241008	125200	162197090	5680	5680	5680	5680	0
415	20241008	125100	162197090	5680	5680	5680	5680	0
416	20241008	125000	162197090	5680	5680	5680	5680	0
417	20241008	124900	162197090	5680	5680	5680	5680	117
418	20241008	124800	161532530	5680	5680	5680	5680	1
419	20241008	124700	161526850	5690	5690	5690	5690	1
420	20241008	124600	161521160	5680	5680	5680	5680	0
421	20241008	124500	161521160	5680	5680	5680	5680	0
422	20241008	124400	161521160	5680	5680	5680	5680	0
423	20241008	124300	161521160	5680	5680	5680	5680	0
424	20241008	124200	161521160	5680	5680	5680	5680	0
425	20241008	124100	161521160	5680	5680	5680	5680	20
426	20241008	124000	161407560	5680	5680	5680	5680	0
427	20241008	123900	161407560	5680	5680	5680	5680	0
428	20241008	123800	161407560	5680	5680	5680	5680	0
429	20241008	123700	161407560	5680	5680	5680	5680	31
430	20241008	123600	161231480	5670	5670	5670	5670	0
431	20241008	123500	161231480	5670	5670	5670	5670	0
432	20241008	123400	161231480	5670	5670	5670	5670	0
433	20241008	123300	161231480	5670	5670	5670	5670	911
434	20241008	123200	156066110	5680	5680	5680	5680	0
435	20241008	123100	156066110	5680	5680	5680	5680	0
436	20241008	123000	156066110	5680	5680	5680	5680	53
437	20241008	122900	155765070	5690	5690	5690	5690	0
438	20241008	122800	155765070	5690	5690	5690	5690	2
439	20241008	122700	155753690	5680	5680	5680	5680	0
440	20241008	122600	155753690	5680	5680	5680	5680	0
441	20241008	122500	155753690	5680	5680	5680	5680	0
442	20241008	122400	155753690	5680	5680	5680	5680	0
443	20241008	122300	155753690	5680	5680	5680	5680	1
444	20241008	122200	155748010	5690	5690	5690	5690	0
445	20241008	122100	155748010	5690	5690	5690	5690	1
446	20241008	122000	155742320	5670	5680	5680	5670	668
447	20241008	121900	151951640	5690	5690	5690	5690	0
448	20241008	121800	151951640	5690	5690	5690	5690	0
449	20241008	121700	151951640	5690	5690	5690	5690	181
450	20241008	121600	150921750	5680	5680	5680	5680	20
451	20241008	121500	150808150	5690	5690	5690	5690	0
452	20241008	121400	150808150	5690	5690	5690	5690	0
453	20241008	121300	150808150	5690	5690	5690	5690	0
454	20241008	121200	150808150	5690	5690	5690	5690	0
455	20241008	121100	150808150	5690	5690	5690	5690	0
456	20241008	121000	150808150	5690	5690	5690	5690	0
457	20241008	120900	150808150	5690	5690	5690	5690	0
458	20241008	120800	150808150	5690	5680	5690	5680	3
459	20241008	120700	150791100	5690	5690	5690	5690	0
460	20241008	120600	150791100	5690	5690	5690	5690	0
461	20241008	120500	150791100	5690	5690	5690	5690	0
462	20241008	120400	150791100	5690	5690	5690	5690	220
463	20241008	120300	149539300	5690	5690	5690	5690	0
464	20241008	120200	149539300	5690	5690	5690	5690	0
465	20241008	120100	149539300	5690	5690	5690	5690	0
466	20241008	120000	149539300	5690	5690	5690	5690	0
467	20241008	115900	149539300	5690	5690	5690	5690	0
468	20241008	115800	149539300	5690	5690	5690	5690	0
469	20241008	115700	149539300	5690	5690	5690	5690	0
470	20241008	115600	149539300	5690	5690	5690	5690	0
471	20241008	115500	149539300	5690	5690	5690	5690	0
472	20241008	115400	149539300	5690	5690	5690	5690	24
473	20241008	115300	149402740	5690	5690	5690	5690	0
474	20241008	115200	149402740	5690	5690	5690	5690	86
475	20241008	115100	148913400	5690	5690	5690	5690	0
476	20241008	115000	148913400	5690	5690	5690	5690	0
477	20241008	114900	148913400	5690	5690	5690	5690	1
478	20241008	114800	148907710	5680	5680	5680	5680	0
479	20241008	114700	148907710	5680	5680	5680	5680	0
480	20241008	114600	148907710	5680	5680	5680	5680	0
481	20241008	114500	148907710	5680	5680	5680	5680	0
482	20241008	114400	148907710	5680	5680	5680	5680	0
483	20241008	114300	148907710	5680	5680	5680	5680	0
484	20241008	114200	148907710	5680	5680	5680	5680	10
485	20241008	114100	148850910	5690	5690	5690	5690	0
486	20241008	114000	148850910	5690	5690	5690	5690	30
487	20241008	113900	148680210	5690	5690	5690	5690	0
488	20241008	113800	148680210	5690	5690	5690	5690	0
489	20241008	113700	148680210	5690	5690	5690	5690	0
490	20241008	113600	148680210	5690	5690	5690	5690	0
491	20241008	113500	148680210	5690	5690	5690	5690	0
492	20241008	113400	148680210	5690	5690	5690	5690	0
493	20241008	113300	148680210	5690	5690	5690	5690	0
494	20241008	113200	148680210	5690	5690	5690	5690	1
495	20241008	113100	148674520	5670	5670	5670	5670	0
496	20241008	113000	148674520	5670	5670	5670	5670	0
497	20241008	112900	148674520	5670	5670	5670	5670	0
498	20241008	112800	148674520	5670	5670	5670	5670	0
499	20241008	112700	148674520	5670	5670	5670	5670	0
500	20241008	112600	148674520	5670	5670	5670	5670	0
501	20241008	112500	148674520	5670	5670	5670	5670	0
502	20241008	112400	148674520	5670	5670	5670	5670	0
503	20241008	112300	148674520	5670	5670	5670	5670	0
504	20241008	112200	148674520	5670	5670	5670	5670	0
505	20241008	112100	148674520	5670	5670	5670	5670	0
506	20241008	112000	148674520	5670	5670	5670	5670	0
507	20241008	111900	148674520	5670	5670	5670	5670	2
508	20241008	111800	148663180	5700	5670	5700	5670	67
509	20241008	111700	148283260	5670	5680	5680	5670	334
510	20241008	111600	146389140	5690	5690	5690	5690	0
511	20241008	111500	146389140	5690	5690	5690	5680	24
512	20241008	111400	146252750	5690	5690	5690	5690	1
513	20241008	111300	146247060	5700	5700	5700	5700	0
514	20241008	111200	146247060	5700	5700	5700	5700	0
515	20241008	111100	146247060	5700	5700	5700	5700	0
516	20241008	111000	146247060	5700	5700	5700	5700	0
517	20241008	110900	146247060	5700	5700	5700	5700	0
518	20241008	110800	146247060	5700	5700	5700	5700	0
519	20241008	110700	146247060	5700	5690	5700	5690	2
520	20241008	110600	146235670	5670	5690	5690	5670	1331
521	20241008	110500	138673440	5690	5690	5690	5690	17
522	20241008	110400	138576710	5700	5700	5700	5700	0
523	20241008	110300	138576710	5700	5700	5700	5700	11
524	20241008	110200	138514010	5700	5700	5700	5700	0
525	20241008	110100	138514010	5700	5700	5700	5700	0
526	20241008	110000	138514010	5700	5700	5700	5700	0
527	20241008	105900	138514010	5700	5700	5700	5700	493
528	20241008	105800	135703910	5700	5700	5700	5700	1
529	20241008	105700	135698210	5680	5680	5680	5680	0
530	20241008	105600	135698210	5680	5690	5690	5680	548
531	20241008	105500	132585560	5700	5690	5700	5690	104
532	20241008	105400	131993790	5690	5690	5690	5690	0
533	20241008	105300	131993790	5690	5690	5690	5690	0
534	20241008	105200	131993790	5690	5690	5690	5690	300
535	20241008	105100	130286790	5690	5690	5690	5690	0
536	20241008	105000	130286790	5690	5690	5690	5690	1
537	20241008	104900	130281100	5680	5680	5680	5680	200
538	20241008	104800	129145100	5680	5690	5690	5680	2
539	20241008	104700	129133730	5680	5670	5680	5670	556
540	20241008	104600	125981200	5660	5660	5660	5660	0
541	20241008	104500	125981200	5660	5660	5660	5660	4
542	20241008	104400	125958560	5670	5670	5670	5670	1
543	20241008	104300	125952890	5670	5670	5670	5670	0
544	20241008	104200	125952890	5670	5670	5670	5670	0
545	20241008	104100	125952890	5670	5670	5670	5670	0
546	20241008	104000	125952890	5670	5670	5670	5670	1
547	20241008	103900	125947220	5660	5660	5660	5660	0
548	20241008	103800	125947220	5660	5660	5660	5660	0
549	20241008	103700	125947220	5660	5650	5660	5650	21
550	20241008	103600	125828370	5650	5650	5650	5640	503
551	20241008	103500	122991410	5650	5650	5650	5650	5
552	20241008	103400	122963160	5660	5650	5660	5650	404
553	20241008	103300	120680550	5650	5660	5660	5650	484
554	20241008	103200	117945930	5650	5650	5650	5650	1
555	20241008	103100	117940280	5650	5650	5650	5650	4
556	20241008	103000	117917680	5650	5650	5650	5650	74
557	20241008	102900	117499580	5650	5650	5650	5650	0
558	20241008	102800	117499580	5650	5650	5650	5650	5
559	20241008	102700	117471330	5650	5660	5660	5650	3483
560	20241008	102600	97775670	5670	5670	5670	5670	0
561	20241008	102500	97775670	5670	5670	5670	5670	100
562	20241008	102400	97208670	5670	5670	5670	5670	1
563	20241008	102300	97203000	5670	5670	5670	5670	2
564	20241008	102200	97191660	5670	5670	5670	5670	1
565	20241008	102100	97185990	5670	5670	5670	5670	65
566	20241008	102000	96817440	5670	5670	5670	5670	0
567	20241008	101900	96817440	5670	5670	5670	5670	0
568	20241008	101800	96817440	5670	5670	5670	5670	0
569	20241008	101700	96817440	5670	5670	5670	5670	2
570	20241008	101600	96806100	5670	5670	5670	5670	101
571	20241008	101500	96233430	5670	5670	5670	5670	1
572	20241008	101400	96227760	5670	5660	5670	5660	101
573	20241008	101300	95656090	5660	5670	5670	5660	31
574	20241008	101200	95480330	5670	5670	5670	5670	402
575	20241008	101100	93200990	5670	5670	5670	5670	9
576	20241008	101000	93149960	5670	5670	5670	5670	1508
577	20241008	100900	84599600	5680	5680	5680	5670	508
578	20241008	100800	81718250	5690	5690	5690	5690	4
579	20241008	100700	81695490	5690	5690	5690	5680	10
580	20241008	100600	81638630	5690	5680	5690	5680	3
581	20241008	100500	81621580	5690	5690	5690	5690	0
582	20241008	100400	81621580	5690	5700	5700	5690	49
583	20241008	100300	81342370	5690	5680	5690	5680	2
584	20241008	100200	81331000	5690	5670	5690	5670	1667
585	20241008	100100	71879080	5680	5690	5690	5680	335
586	20241008	100000	69976270	5690	5700	5700	5690	577
587	20241008	095900	66693130	5710	5710	5710	5710	0
588	20241008	095800	66693130	5710	5710	5710	5710	1
589	20241008	095700	66687420	5720	5720	5720	5720	0
590	20241008	095600	66687420	5720	5720	5720	5720	15
591	20241008	095500	66601620	5720	5720	5720	5720	20
592	20241008	095400	66487220	5730	5730	5730	5730	1
593	20241008	095300	66481490	5730	5730	5730	5730	0
594	20241008	095200	66481490	5730	5730	5730	5730	0
595	20241008	095100	66481490	5730	5700	5730	5700	112
596	20241008	095000	65843060	5700	5700	5700	5700	601
597	20241008	094900	62417360	5700	5700	5700	5700	0
598	20241008	094800	62417360	5700	5700	5700	5700	1
599	20241008	094700	62411660	5700	5690	5700	5690	594
600	20241008	094600	59031790	5690	5690	5690	5690	200
601	20241008	094500	57893790	5690	5690	5690	5690	0
602	20241008	094400	57893790	5690	5690	5690	5690	50
603	20241008	094300	57609290	5690	5690	5690	5690	0
604	20241008	094200	57609290	5690	5690	5690	5690	2
605	20241008	094100	57597910	5690	5690	5690	5690	35
606	20241008	094000	57398760	5690	5690	5690	5690	3
607	20241008	093900	57381690	5660	5680	5680	5660	500
608	20241008	093800	54551670	5660	5700	5700	5660	2560
609	20241008	093700	40019430	5700	5720	5730	5700	242
610	20241008	093600	38639470	5740	5740	5740	5740	0
611	20241008	093500	38639470	5740	5740	5740	5740	1
612	20241008	093400	38633730	5710	5710	5710	5710	1
613	20241008	093300	38628020	5710	5730	5730	5710	110
614	20241008	093200	37999820	5740	5740	5740	5740	52
615	20241008	093100	37701340	5730	5730	5730	5730	48
616	20241008	093000	37426300	5720	5730	5730	5720	89
617	20241008	092900	36917200	5730	5730	5730	5730	0
618	20241008	092800	36917200	5730	5740	5740	5730	3
619	20241008	092700	36899990	5740	5740	5740	5740	1
620	20241008	092600	36894250	5740	5740	5740	5740	1
621	20241008	092500	36888510	5750	5750	5750	5750	0
622	20241008	092400	36888510	5750	5750	5750	5750	3
623	20241008	092300	36871260	5750	5750	5750	5750	0
624	20241008	092200	36871260	5750	5750	5750	5750	60
625	20241008	092100	36526260	5750	5750	5750	5750	0
626	20241008	092000	36526260	5750	5730	5750	5730	3
627	20241008	091900	36509050	5740	5760	5760	5740	2246
628	20241008	091800	23599340	5770	5770	5770	5770	2
629	20241008	091700	23587800	5770	5770	5780	5770	1023
630	20241008	091600	17684860	5770	5770	5770	5770	34
631	20241008	091500	17488680	5770	5780	5780	5770	3
632	20241008	091400	17471350	5780	5760	5780	5760	77
633	20241008	091300	17027810	5750	5760	5760	5750	26
634	20241008	091200	16878260	5750	5750	5750	5750	233
635	20241008	091100	15538510	5740	5740	5740	5740	0
636	20241008	091000	15538510	5740	5740	5750	5740	27
637	20241008	090900	15383480	5750	5750	5750	5750	30
638	20241008	090800	15210980	5740	5740	5740	5740	190
639	20241008	090700	14120380	5740	5730	5740	5730	140
640	20241008	090600	13317280	5720	5720	5720	5720	0
641	20241008	090500	13317280	5720	5720	5720	5720	0
642	20241008	090400	13317280	5720	5720	5720	5720	20
643	20241008	090300	13202880	5720	5720	5720	5720	1000
644	20241008	090200	7482880	5740	5710	5740	5710	498
645	20241008	090100	4627360	5690	5720	5720	5690	391
646	20241008	090000	2399840	5720	5700	5720	5700	421