KissMeData/068790/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194900	184998980	5560	5560	5560	5560	454
3	20241015	194800	184998980	5560	5560	5560	5560	0
4	20241015	194700	184998980	5560	5560	5560	5560	0
5	20241015	194600	184998980	5560	5560	5560	5560	0
6	20241015	194500	184998980	5560	5560	5560	5560	0
7	20241015	194400	184998980	5560	5560	5560	5560	0
8	20241015	194300	184998980	5560	5560	5560	5560	0
9	20241015	194200	184998980	5560	5560	5560	5560	0
10	20241015	194100	184998980	5560	5560	5560	5560	0
11	20241015	194000	184998980	5560	5560	5560	5560	0
12	20241015	193900	184998980	5560	5560	5560	5560	0
13	20241015	193800	184998980	5560	5560	5560	5560	0
14	20241015	193700	184998980	5560	5560	5560	5560	0
15	20241015	193600	184998980	5560	5560	5560	5560	0
16	20241015	193500	184998980	5560	5560	5560	5560	0
17	20241015	193400	184998980	5560	5560	5560	5560	0
18	20241015	193300	184998980	5560	5560	5560	5560	0
19	20241015	193200	184998980	5560	5560	5560	5560	0
20	20241015	193100	184998980	5560	5560	5560	5560	0
21	20241015	193000	184998980	5560	5560	5560	5560	0
22	20241015	192900	184998980	5560	5560	5560	5560	0
23	20241015	192800	184998980	5560	5560	5560	5560	0
24	20241015	192700	184998980	5560	5560	5560	5560	0
25	20241015	192600	184998980	5560	5560	5560	5560	0
26	20241015	192500	184998980	5560	5560	5560	5560	0
27	20241015	192400	184998980	5560	5560	5560	5560	0
28	20241015	192300	184998980	5560	5560	5560	5560	0
29	20241015	192200	184998980	5560	5560	5560	5560	0
30	20241015	192100	184998980	5560	5560	5560	5560	0
31	20241015	192000	184998980	5560	5560	5560	5560	0
32	20241015	191900	184998980	5560	5560	5560	5560	454
33	20241015	191800	184998980	5560	5560	5560	5560	0
34	20241015	191700	184998980	5560	5560	5560	5560	0
35	20241015	191600	184998980	5560	5560	5560	5560	0
36	20241015	191500	184998980	5560	5560	5560	5560	0
37	20241015	191400	184998980	5560	5560	5560	5560	0
38	20241015	191300	184998980	5560	5560	5560	5560	0
39	20241015	191200	184998980	5560	5560	5560	5560	0
40	20241015	191100	184998980	5560	5560	5560	5560	0
41	20241015	191000	184998980	5560	5560	5560	5560	0
42	20241015	190900	184998980	5560	5560	5560	5560	0
43	20241015	190800	184998980	5560	5560	5560	5560	0
44	20241015	190700	184998980	5560	5560	5560	5560	0
45	20241015	190600	184998980	5560	5560	5560	5560	0
46	20241015	190500	184998980	5560	5560	5560	5560	0
47	20241015	190400	184998980	5560	5560	5560	5560	0
48	20241015	190300	184998980	5560	5560	5560	5560	0
49	20241015	190200	184998980	5560	5560	5560	5560	0
50	20241015	190100	184998980	5560	5560	5560	5560	0
51	20241015	190000	184998980	5560	5560	5560	5560	0
52	20241015	185900	184998980	5560	5560	5560	5560	0
53	20241015	185800	184998980	5560	5560	5560	5560	0
54	20241015	185700	184998980	5560	5560	5560	5560	0
55	20241015	185600	184998980	5560	5560	5560	5560	0
56	20241015	185500	184998980	5560	5560	5560	5560	0
57	20241015	185400	184998980	5560	5560	5560	5560	0
58	20241015	185300	184998980	5560	5560	5560	5560	0
59	20241015	185200	184998980	5560	5560	5560	5560	0
60	20241015	185100	184998980	5560	5560	5560	5560	0
61	20241015	185000	184998980	5560	5560	5560	5560	0
62	20241015	184900	184998980	5560	5560	5560	5560	454
63	20241015	184800	184998980	5560	5560	5560	5560	0
64	20241015	184700	184998980	5560	5560	5560	5560	0
65	20241015	184600	184998980	5560	5560	5560	5560	0
66	20241015	184500	184998980	5560	5560	5560	5560	0
67	20241015	184400	184998980	5560	5560	5560	5560	0
68	20241015	184300	184998980	5560	5560	5560	5560	0
69	20241015	184200	184998980	5560	5560	5560	5560	0
70	20241015	184100	184998980	5560	5560	5560	5560	0
71	20241015	184000	184998980	5560	5560	5560	5560	0
72	20241015	183900	184998980	5560	5560	5560	5560	0
73	20241015	183800	184998980	5560	5560	5560	5560	0
74	20241015	183700	184998980	5560	5560	5560	5560	0
75	20241015	183600	184998980	5560	5560	5560	5560	0
76	20241015	183500	184998980	5560	5560	5560	5560	0
77	20241015	183400	184998980	5560	5560	5560	5560	0
78	20241015	183300	184998980	5560	5560	5560	5560	0
79	20241015	183200	184998980	5560	5560	5560	5560	0
80	20241015	183100	184998980	5560	5560	5560	5560	0
81	20241015	183000	184998980	5560	5560	5560	5560	0
82	20241015	182900	184998980	5560	5560	5560	5560	0
83	20241015	182800	184998980	5560	5560	5560	5560	0
84	20241015	182700	184998980	5560	5560	5560	5560	0
85	20241015	182600	184998980	5560	5560	5560	5560	0
86	20241015	182500	184998980	5560	5560	5560	5560	0
87	20241015	182400	184998980	5560	5560	5560	5560	0
88	20241015	182300	184998980	5560	5560	5560	5560	0
89	20241015	182200	184998980	5560	5560	5560	5560	0
90	20241015	182100	184998980	5560	5560	5560	5560	0
91	20241015	182000	184998980	5560	5560	5560	5560	0
92	20241015	181900	184998980	5560	5560	5560	5560	454
93	20241015	181800	184998980	5560	5560	5560	5560	0
94	20241015	181700	184998980	5560	5560	5560	5560	0
95	20241015	181600	184998980	5560	5560	5560	5560	0
96	20241015	181500	184998980	5560	5560	5560	5560	0
97	20241015	181400	184998980	5560	5560	5560	5560	0
98	20241015	181300	184998980	5560	5560	5560	5560	0
99	20241015	181200	184998980	5560	5560	5560	5560	0
100	20241015	181100	184998980	5560	5560	5560	5560	0
101	20241015	181000	184998980	5560	5560	5560	5560	0
102	20241015	180900	184998980	5560	5560	5560	5560	0
103	20241015	180800	184998980	5560	5560	5560	5560	0
104	20241015	180700	184998980	5560	5560	5560	5560	0
105	20241015	180600	184998980	5560	5560	5560	5560	0
106	20241015	180500	184998980	5560	5560	5560	5560	0
107	20241015	180400	184998980	5560	5560	5560	5560	0
108	20241015	180300	184998980	5560	5560	5560	5560	0
109	20241015	180200	184998980	5560	5560	5560	5560	0
110	20241015	180100	184998980	5560	5560	5560	5560	0
111	20241015	180000	184998980	5560	5560	5560	5560	0
112	20241015	175900	184998980	5560	5560	5560	5560	0
113	20241015	175800	184998980	5560	5560	5560	5560	0
114	20241015	175700	184998980	5560	5560	5560	5560	0
115	20241015	175600	184998980	5560	5560	5560	5560	0
116	20241015	175500	184998980	5560	5560	5560	5560	0
117	20241015	175400	184998980	5560	5560	5560	5560	0
118	20241015	175300	184998980	5560	5560	5560	5560	0
119	20241015	175200	184998980	5560	5560	5560	5560	0
120	20241015	175100	184998980	5560	5560	5560	5560	0
121	20241015	175000	184998980	5560	5560	5560	5560	0
122	20241015	174900	184998980	5560	5560	5560	5560	454
123	20241015	174800	184998980	5560	5560	5560	5560	0
124	20241015	174700	184998980	5560	5560	5560	5560	0
125	20241015	174600	184998980	5560	5560	5560	5560	0
126	20241015	174500	184998980	5560	5560	5560	5560	0
127	20241015	174400	184998980	5560	5560	5560	5560	0
128	20241015	174300	184998980	5560	5560	5560	5560	0
129	20241015	174200	184998980	5560	5560	5560	5560	0
130	20241015	174100	184998980	5560	5560	5560	5560	0
131	20241015	174000	184998980	5560	5560	5560	5560	0
132	20241015	173900	184998980	5560	5560	5560	5560	0
133	20241015	173800	184998980	5560	5560	5560	5560	0
134	20241015	173700	184998980	5560	5560	5560	5560	0
135	20241015	173600	184998980	5560	5560	5560	5560	0
136	20241015	173500	184998980	5560	5560	5560	5560	0
137	20241015	173400	184998980	5560	5560	5560	5560	0
138	20241015	173300	184998980	5560	5560	5560	5560	0
139	20241015	173200	184998980	5560	5560	5560	5560	0
140	20241015	173100	184998980	5560	5560	5560	5560	0
141	20241015	173000	184998980	5560	5560	5560	5560	0
142	20241015	172900	184998980	5560	5560	5560	5560	0
143	20241015	172800	184998980	5560	5560	5560	5560	0
144	20241015	172700	184998980	5560	5560	5560	5560	0
145	20241015	172600	184998980	5560	5560	5560	5560	0
146	20241015	172500	184998980	5560	5560	5560	5560	0
147	20241015	172400	184998980	5560	5560	5560	5560	0
148	20241015	172300	184998980	5560	5560	5560	5560	0
149	20241015	172200	184998980	5560	5560	5560	5560	0
150	20241015	172100	184998980	5560	5560	5560	5560	0
151	20241015	172000	184998980	5560	5560	5560	5560	0
152	20241015	171900	184998980	5560	5560	5560	5560	454
153	20241015	171800	184998980	5560	5560	5560	5560	0
154	20241015	171700	184998980	5560	5560	5560	5560	0
155	20241015	171600	184998980	5560	5560	5560	5560	0
156	20241015	171500	184998980	5560	5560	5560	5560	0
157	20241015	171400	184998980	5560	5560	5560	5560	0
158	20241015	171300	184998980	5560	5560	5560	5560	0
159	20241015	171200	184998980	5560	5560	5560	5560	0
160	20241015	171100	184998980	5560	5560	5560	5560	0
161	20241015	171000	184998980	5560	5560	5560	5560	0
162	20241015	170900	184998980	5560	5560	5560	5560	0
163	20241015	170800	184998980	5560	5560	5560	5560	0
164	20241015	170700	184998980	5560	5560	5560	5560	0
165	20241015	170600	184998980	5560	5560	5560	5560	0
166	20241015	170500	184998980	5560	5560	5560	5560	0
167	20241015	170400	184998980	5560	5560	5560	5560	0
168	20241015	170300	184998980	5560	5560	5560	5560	0
169	20241015	170200	184998980	5560	5560	5560	5560	0
170	20241015	170100	184998980	5560	5560	5560	5560	0
171	20241015	170000	184998980	5560	5560	5560	5560	0
172	20241015	165900	184998980	5560	5560	5560	5560	0
173	20241015	165800	184998980	5560	5560	5560	5560	0
174	20241015	165700	184998980	5560	5560	5560	5560	0
175	20241015	165600	184998980	5560	5560	5560	5560	0
176	20241015	165500	184998980	5560	5560	5560	5560	0
177	20241015	165400	184998980	5560	5560	5560	5560	0
178	20241015	165300	184998980	5560	5560	5560	5560	0
179	20241015	165200	184998980	5560	5560	5560	5560	0
180	20241015	165100	184998980	5560	5560	5560	5560	0
181	20241015	165000	184998980	5560	5560	5560	5560	0
182	20241015	164900	184998980	5560	5560	5560	5560	454
183	20241015	164800	184998980	5560	5560	5560	5560	0
184	20241015	164700	184998980	5560	5560	5560	5560	0
185	20241015	164600	184998980	5560	5560	5560	5560	0
186	20241015	164500	184998980	5560	5560	5560	5560	0
187	20241015	164400	184998980	5560	5560	5560	5560	0
188	20241015	164300	184998980	5560	5560	5560	5560	0
189	20241015	164200	184998980	5560	5560	5560	5560	0
190	20241015	164100	184998980	5560	5560	5560	5560	0
191	20241015	164000	184998980	5560	5560	5560	5560	0
192	20241015	163900	184998980	5560	5560	5560	5560	0
193	20241015	163800	184998980	5560	5560	5560	5560	0
194	20241015	163700	184998980	5560	5560	5560	5560	0
195	20241015	163600	184998980	5560	5560	5560	5560	0
196	20241015	163500	184998980	5560	5560	5560	5560	0
197	20241015	163400	184998980	5560	5560	5560	5560	0
198	20241015	163300	184998980	5560	5560	5560	5560	0
199	20241015	163200	184998980	5560	5560	5560	5560	0
200	20241015	163100	184998980	5560	5560	5560	5560	0
201	20241015	163000	184998980	5560	5560	5560	5560	0
202	20241015	162900	184998980	5560	5560	5560	5560	0
203	20241015	162800	184998980	5560	5560	5560	5560	0
204	20241015	162700	184998980	5560	5560	5560	5560	0
205	20241015	162600	184998980	5560	5560	5560	5560	0
206	20241015	162500	184998980	5560	5560	5560	5560	0
207	20241015	162400	184998980	5560	5560	5560	5560	0
208	20241015	162300	184998980	5560	5560	5560	5560	0
209	20241015	162200	184998980	5560	5560	5560	5560	0
210	20241015	162100	184998980	5560	5560	5560	5560	0
211	20241015	162000	184998980	5560	5560	5560	5560	0
212	20241015	161900	184998980	5560	5560	5560	5560	454
213	20241015	161800	184998980	5560	5560	5560	5560	0
214	20241015	161700	184998980	5560	5560	5560	5560	0
215	20241015	161600	184998980	5560	5560	5560	5560	0
216	20241015	161500	184998980	5560	5560	5560	5560	0
217	20241015	161400	184998980	5560	5560	5560	5560	0
218	20241015	161300	184998980	5560	5560	5560	5560	0
219	20241015	161200	184998980	5560	5560	5560	5560	0
220	20241015	161100	184998980	5560	5560	5560	5560	0
221	20241015	161000	184998980	5560	5560	5560	5560	0
222	20241015	160900	184998980	5560	5560	5560	5560	0
223	20241015	160800	184998980	5560	5560	5560	5560	0
224	20241015	160700	184998980	5560	5560	5560	5560	0
225	20241015	160600	184998980	5560	5560	5560	5560	0
226	20241015	160500	184998980	5560	5560	5560	5560	0
227	20241015	160400	184998980	5560	5560	5560	5560	0
228	20241015	160300	184998980	5560	5560	5560	5560	0
229	20241015	160200	184998980	5560	5560	5560	5560	0
230	20241015	160100	184998980	5560	5560	5560	5560	0
231	20241015	160000	184998980	5560	5560	5560	5560	0
232	20241015	155900	184998980	5560	5560	5560	5560	0
233	20241015	155800	184998980	5560	5560	5560	5560	0
234	20241015	155700	184998980	5560	5560	5560	5560	0
235	20241015	155600	184998980	5560	5560	5560	5560	0
236	20241015	155500	184998980	5560	5560	5560	5560	0
237	20241015	155400	184998980	5560	5560	5560	5560	0
238	20241015	155300	184998980	5560	5560	5560	5560	0
239	20241015	155200	184998980	5560	5560	5560	5560	0
240	20241015	155100	184998980	5560	5560	5560	5560	0
241	20241015	155000	184998980	5560	5560	5560	5560	0
242	20241015	154900	184998980	5560	5560	5560	5560	454
243	20241015	154800	184998980	5560	5560	5560	5560	0
244	20241015	154700	184998980	5560	5560	5560	5560	0
245	20241015	154600	184998980	5560	5560	5560	5560	0
246	20241015	154500	184998980	5560	5560	5560	5560	0
247	20241015	154400	184998980	5560	5560	5560	5560	0
248	20241015	154300	184998980	5560	5560	5560	5560	0
249	20241015	154200	184998980	5560	5560	5560	5560	0
250	20241015	154100	184998980	5560	5560	5560	5560	0
251	20241015	154000	184998980	5560	5560	5560	5560	0
252	20241015	153900	184998980	5560	5560	5560	5560	0
253	20241015	153800	184998980	5560	5560	5560	5560	0
254	20241015	153700	184998980	5560	5560	5560	5560	0
255	20241015	153600	184998980	5560	5560	5560	5560	0
256	20241015	153500	184998980	5560	5560	5560	5560	0
257	20241015	153400	184998980	5560	5560	5560	5560	0
258	20241015	153300	184998980	5560	5560	5560	5560	0
259	20241015	153200	184998980	5560	5560	5560	5560	0
260	20241015	153100	184998980	5560	5560	5560	5560	0
261	20241015	153000	184998980	5560	5560	5560	5560	454
262	20241015	152900	182474740	5550	5550	5550	5550	0
263	20241015	152800	182474740	5550	5550	5550	5550	0
264	20241015	152700	182474740	5550	5550	5550	5550	0
265	20241015	152600	182474740	5550	5550	5550	5550	0
266	20241015	152500	182474740	5550	5550	5550	5550	0
267	20241015	152400	182474740	5550	5550	5550	5550	0
268	20241015	152300	182474740	5550	5550	5550	5550	0
269	20241015	152200	182474740	5550	5550	5550	5550	0
270	20241015	152100	182474740	5550	5550	5550	5550	0
271	20241015	152000	182474740	5550	5550	5550	5550	0
272	20241015	151900	182474740	5550	5560	5560	5550	36
273	20241015	151800	182274880	5560	5560	5560	5560	26
274	20241015	151700	182130320	5560	5550	5560	5550	26
275	20241015	151600	181985990	5560	5560	5560	5560	32
276	20241015	151500	181808070	5560	5560	5560	5560	7
277	20241015	151400	181769150	5560	5560	5560	5560	50
278	20241015	151300	181491150	5560	5550	5560	5550	83
279	20241015	151200	181029970	5550	5550	5550	5550	14
280	20241015	151100	180952270	5560	5560	5560	5560	0
281	20241015	151000	180952270	5560	5560	5560	5560	98
282	20241015	150900	180407390	5540	5540	5540	5540	0
283	20241015	150800	180407390	5540	5540	5540	5540	0
284	20241015	150700	180407390	5540	5540	5540	5540	0
285	20241015	150600	180407390	5540	5540	5540	5540	0
286	20241015	150500	180407390	5540	5540	5540	5540	9
287	20241015	150400	180357530	5560	5560	5560	5560	66
288	20241015	150300	179990570	5550	5550	5550	5550	27
289	20241015	150200	179840720	5560	5560	5560	5560	0
290	20241015	150100	179840720	5560	5560	5560	5560	0
291	20241015	150000	179840720	5560	5560	5560	5560	26
292	20241015	145900	179696160	5540	5540	5540	5540	0
293	20241015	145800	179696160	5540	5560	5560	5540	112
294	20241015	145700	179074440	5560	5560	5560	5560	0
295	20241015	145600	179074440	5560	5560	5560	5560	0
296	20241015	145500	179074440	5560	5560	5560	5560	0
297	20241015	145400	179074440	5560	5560	5560	5560	0
298	20241015	145300	179074440	5560	5560	5560	5560	0
299	20241015	145200	179074440	5560	5560	5560	5560	0
300	20241015	145100	179074440	5560	5560	5560	5560	62
301	20241015	145000	178729720	5540	5540	5540	5540	0
302	20241015	144900	178729720	5540	5540	5540	5540	0
303	20241015	144800	178729720	5540	5540	5540	5540	0
304	20241015	144700	178729720	5540	5540	5540	5540	0
305	20241015	144600	178729720	5540	5540	5540	5540	0
306	20241015	144500	178729720	5540	5560	5560	5540	63
307	20241015	144400	178379600	5540	5540	5540	5540	157
308	20241015	144300	177509820	5550	5550	5550	5550	3
309	20241015	144200	177493170	5540	5540	5540	5540	0
310	20241015	144100	177493170	5540	5540	5540	5540	0
311	20241015	144000	177493170	5540	5540	5540	5540	0
312	20241015	143900	177493170	5540	5540	5540	5540	0
313	20241015	143800	177493170	5540	5550	5550	5540	1230
314	20241015	143700	170668970	5550	5550	5550	5550	0
315	20241015	143600	170668970	5550	5550	5550	5550	0
316	20241015	143500	170668970	5550	5550	5550	5550	0
317	20241015	143400	170668970	5550	5550	5550	5550	0
318	20241015	143300	170668970	5550	5550	5550	5550	0
319	20241015	143200	170668970	5550	5550	5550	5550	0
320	20241015	143100	170668970	5550	5550	5550	5550	750
321	20241015	143000	166506470	5550	5550	5550	5550	0
322	20241015	142900	166506470	5550	5550	5550	5550	0
323	20241015	142800	166506470	5550	5550	5550	5550	0
324	20241015	142700	166506470	5550	5550	5550	5550	0
325	20241015	142600	166506470	5550	5550	5550	5550	90
326	20241015	142500	166006970	5550	5550	5550	5550	0
327	20241015	142400	166006970	5550	5550	5550	5550	0
328	20241015	142300	166006970	5550	5550	5550	5550	0
329	20241015	142200	166006970	5550	5550	5550	5550	0
330	20241015	142100	166006970	5550	5550	5550	5550	0
331	20241015	142000	166006970	5550	5550	5550	5550	0
332	20241015	141900	166006970	5550	5550	5550	5550	0
333	20241015	141800	166006970	5550	5550	5550	5550	0
334	20241015	141700	166006970	5550	5550	5550	5550	0
335	20241015	141600	166006970	5550	5550	5550	5550	0
336	20241015	141500	166006970	5550	5550	5550	5550	0
337	20241015	141400	166006970	5550	5550	5550	5550	28
338	20241015	141300	165851570	5550	5550	5550	5550	0
339	20241015	141200	165851570	5550	5550	5550	5550	0
340	20241015	141100	165851570	5550	5550	5550	5550	0
341	20241015	141000	165851570	5550	5550	5550	5550	0
342	20241015	140900	165851570	5550	5550	5550	5550	0
343	20241015	140800	165851570	5550	5550	5550	5550	0
344	20241015	140700	165851570	5550	5550	5550	5550	0
345	20241015	140600	165851570	5550	5560	5560	5550	2566
346	20241015	140500	151587760	5570	5570	5570	5570	0
347	20241015	140400	151587760	5570	5570	5570	5570	0
348	20241015	140300	151587760	5570	5570	5570	5570	0
349	20241015	140200	151587760	5570	5570	5570	5570	58
350	20241015	140100	151264700	5570	5570	5570	5570	0
351	20241015	140000	151264700	5570	5570	5570	5570	0
352	20241015	135900	151264700	5570	5570	5570	5570	0
353	20241015	135800	151264700	5570	5570	5570	5570	0
354	20241015	135700	151264700	5570	5570	5570	5570	0
355	20241015	135600	151264700	5570	5570	5570	5570	0
356	20241015	135500	151264700	5570	5570	5570	5570	0
357	20241015	135400	151264700	5570	5570	5570	5570	61
358	20241015	135300	150924930	5570	5570	5570	5570	0
359	20241015	135200	150924930	5570	5570	5570	5570	0
360	20241015	135100	150924930	5570	5570	5570	5570	0
361	20241015	135000	150924930	5570	5570	5570	5570	0
362	20241015	134900	150924930	5570	5570	5570	5570	0
363	20241015	134800	150924930	5570	5570	5570	5570	0
364	20241015	134700	150924930	5570	5570	5570	5570	58
365	20241015	134600	150601870	5560	5560	5560	5560	0
366	20241015	134500	150601870	5560	5560	5560	5560	0
367	20241015	134400	150601870	5560	5560	5560	5560	0
368	20241015	134300	150601870	5560	5560	5560	5560	60
369	20241015	134200	150268270	5570	5570	5570	5570	0
370	20241015	134100	150268270	5570	5570	5570	5570	0
371	20241015	134000	150268270	5570	5570	5570	5570	0
372	20241015	133900	150268270	5570	5570	5570	5570	0
373	20241015	133800	150268270	5570	5570	5570	5570	0
374	20241015	133700	150268270	5570	5570	5570	5570	0
375	20241015	133600	150268270	5570	5570	5570	5570	0
376	20241015	133500	150268270	5570	5570	5570	5570	0
377	20241015	133400	150268270	5570	5570	5570	5570	1000
378	20241015	133300	144698270	5570	5570	5570	5570	0
379	20241015	133200	144698270	5570	5570	5570	5570	0
380	20241015	133100	144698270	5570	5570	5570	5570	3
381	20241015	133000	144681560	5570	5570	5570	5570	0
382	20241015	132900	144681560	5570	5570	5570	5570	0
383	20241015	132800	144681560	5570	5570	5570	5570	125
384	20241015	132700	143985310	5560	5560	5560	5560	0
385	20241015	132600	143985310	5560	5560	5560	5560	0
386	20241015	132500	143985310	5560	5560	5560	5560	0
387	20241015	132400	143985310	5560	5560	5560	5560	0
388	20241015	132300	143985310	5560	5560	5560	5560	0
389	20241015	132200	143985310	5560	5560	5560	5560	0
390	20241015	132100	143985310	5560	5560	5560	5560	0
391	20241015	132000	143985310	5560	5560	5560	5560	0
392	20241015	131900	143985310	5560	5560	5560	5560	522
393	20241015	131800	141082990	5560	5560	5560	5560	0
394	20241015	131700	141082990	5560	5560	5560	5560	1217
395	20241015	131600	134316470	5570	5570	5570	5570	0
396	20241015	131500	134316470	5570	5570	5570	5570	1
397	20241015	131400	134310900	5560	5560	5560	5560	0
398	20241015	131300	134310900	5560	5560	5560	5560	0
399	20241015	131200	134310900	5560	5560	5560	5560	0
400	20241015	131100	134310900	5560	5560	5560	5560	0
401	20241015	131000	134310900	5560	5560	5560	5560	24
402	20241015	130900	134177460	5570	5570	5570	5570	0
403	20241015	130800	134177460	5570	5570	5570	5570	1
404	20241015	130700	134171890	5560	5560	5560	5560	0
405	20241015	130600	134171890	5560	5560	5560	5560	0
406	20241015	130500	134171890	5560	5560	5560	5560	915
407	20241015	130400	129084490	5560	5560	5560	5560	0
408	20241015	130300	129084490	5560	5560	5560	5560	0
409	20241015	130200	129084490	5560	5560	5560	5560	0
410	20241015	130100	129084490	5560	5560	5560	5560	0
411	20241015	130000	129084490	5560	5560	5560	5560	0
412	20241015	125900	129084490	5560	5560	5560	5560	0
413	20241015	125800	129084490	5560	5560	5560	5560	0
414	20241015	125700	129084490	5560	5560	5560	5560	0
415	20241015	125600	129084490	5560	5550	5560	5550	665
416	20241015	125500	125388090	5540	5540	5540	5540	0
417	20241015	125400	125388090	5540	5540	5540	5540	0
418	20241015	125300	125388090	5540	5540	5540	5540	2
419	20241015	125200	125377010	5540	5540	5540	5540	0
420	20241015	125100	125377010	5540	5540	5540	5540	18
421	20241015	125000	125277290	5540	5540	5540	5540	0
422	20241015	124900	125277290	5540	5540	5540	5540	0
423	20241015	124800	125277290	5540	5540	5540	5540	0
424	20241015	124700	125277290	5540	5540	5540	5540	18
425	20241015	124600	125177570	5550	5550	5550	5550	0
426	20241015	124500	125177570	5550	5550	5550	5550	0
427	20241015	124400	125177570	5550	5550	5550	5540	5178
428	20241015	124300	96450800	5550	5550	5550	5550	19
429	20241015	124200	96345350	5550	5550	5550	5550	0
430	20241015	124100	96345350	5550	5550	5550	5550	0
431	20241015	124000	96345350	5550	5550	5550	5550	0
432	20241015	123900	96345350	5550	5550	5550	5550	319
433	20241015	123800	94574900	5560	5560	5560	5560	0
434	20241015	123700	94574900	5560	5560	5560	5560	0
435	20241015	123600	94574900	5560	5560	5560	5560	0
436	20241015	123500	94574900	5560	5550	5560	5550	75
437	20241015	123400	94158090	5550	5550	5550	5550	1137
438	20241015	123300	87847740	5550	5550	5550	5550	0
439	20241015	123200	87847740	5550	5550	5550	5550	0
440	20241015	123100	87847740	5550	5560	5560	5550	744
441	20241015	123000	83712150	5560	5560	5560	5560	0
442	20241015	122900	83712150	5560	5570	5570	5560	102
443	20241015	122800	83144130	5570	5570	5570	5570	3
444	20241015	122700	83127420	5570	5570	5570	5570	19
445	20241015	122600	83021590	5570	5570	5570	5570	0
446	20241015	122500	83021590	5570	5570	5570	5570	0
447	20241015	122400	83021590	5570	5570	5570	5570	0
448	20241015	122300	83021590	5570	5570	5570	5570	102
449	20241015	122200	82453450	5570	5570	5570	5570	24
450	20241015	122100	82319770	5570	5570	5570	5570	0
451	20241015	122000	82319770	5570	5570	5570	5570	0
452	20241015	121900	82319770	5570	5570	5570	5570	19
453	20241015	121800	82213940	5570	5570	5570	5570	0
454	20241015	121700	82213940	5570	5570	5570	5570	0
455	20241015	121600	82213940	5570	5570	5570	5570	0
456	20241015	121500	82213940	5570	5570	5570	5570	19
457	20241015	121400	82108110	5570	5570	5570	5570	0
458	20241015	121300	82108110	5570	5570	5570	5570	0
459	20241015	121200	82108110	5570	5570	5570	5570	0
460	20241015	121100	82108110	5570	5570	5570	5570	19
461	20241015	121000	82002280	5570	5570	5570	5570	0
462	20241015	120900	82002280	5570	5570	5570	5570	0
463	20241015	120800	82002280	5570	5570	5570	5570	0
464	20241015	120700	82002280	5570	5570	5570	5570	19
465	20241015	120600	81896450	5580	5580	5580	5580	0
466	20241015	120500	81896450	5580	5580	5580	5580	0
467	20241015	120400	81896450	5580	5580	5580	5580	0
468	20241015	120300	81896450	5580	5580	5580	5580	75
469	20241015	120200	81477950	5590	5590	5590	5590	0
470	20241015	120100	81477950	5590	5590	5590	5590	0
471	20241015	120000	81477950	5590	5590	5590	5590	100
472	20241015	115900	80918950	5590	5590	5590	5590	51
473	20241015	115800	80633860	5590	5590	5590	5590	0
474	20241015	115700	80633860	5590	5590	5590	5590	0
475	20241015	115600	80633860	5590	5590	5590	5590	88
476	20241015	115500	80141940	5590	5590	5590	5590	19
477	20241015	115400	80035730	5600	5600	5600	5600	100
478	20241015	115300	79475730	5600	5600	5600	5600	0
479	20241015	115200	79475730	5600	5600	5600	5600	0
480	20241015	115100	79475730	5600	5600	5600	5600	0
481	20241015	115000	79475730	5600	5600	5600	5600	63
482	20241015	114900	79122930	5600	5600	5600	5600	0
483	20241015	114800	79122930	5600	5600	5600	5600	0
484	20241015	114700	79122930	5600	5600	5600	5600	0
485	20241015	114600	79122930	5600	5600	5600	5600	0
486	20241015	114500	79122930	5600	5600	5600	5600	0
487	20241015	114400	79122930	5600	5600	5600	5600	0
488	20241015	114300	79122930	5600	5600	5600	5600	0
489	20241015	114200	79122930	5600	5570	5600	5570	3090
490	20241015	114100	61859460	5570	5570	5570	5570	15
491	20241015	114000	61775910	5570	5570	5570	5570	0
492	20241015	113900	61775910	5570	5570	5570	5570	0
493	20241015	113800	61775910	5570	5570	5570	5570	0
494	20241015	113700	61775910	5570	5570	5570	5570	0
495	20241015	113600	61775910	5570	5570	5570	5570	0
496	20241015	113500	61775910	5570	5570	5570	5570	0
497	20241015	113400	61775910	5570	5570	5570	5570	0
498	20241015	113300	61775910	5570	5570	5570	5570	0
499	20241015	113200	61775910	5570	5570	5570	5570	0
500	20241015	113100	61775910	5570	5570	5570	5570	0
501	20241015	113000	61775910	5570	5570	5570	5570	179
502	20241015	112900	60778880	5570	5570	5570	5570	0
503	20241015	112800	60778880	5570	5570	5570	5570	41
504	20241015	112700	60550510	5560	5560	5560	5560	0
505	20241015	112600	60550510	5560	5560	5560	5560	0
506	20241015	112500	60550510	5560	5560	5560	5560	0
507	20241015	112400	60550510	5560	5560	5560	5560	0
508	20241015	112300	60550510	5560	5560	5560	5560	0
509	20241015	112200	60550510	5560	5560	5560	5560	0
510	20241015	112100	60550510	5560	5560	5560	5560	0
511	20241015	112000	60550510	5560	5560	5560	5560	0
512	20241015	111900	60550510	5560	5560	5560	5560	16
513	20241015	111800	60461550	5570	5570	5570	5570	0
514	20241015	111700	60461550	5570	5570	5570	5570	0
515	20241015	111600	60461550	5570	5570	5570	5570	0
516	20241015	111500	60461550	5570	5570	5570	5570	0
517	20241015	111400	60461550	5570	5570	5570	5570	0
518	20241015	111300	60461550	5570	5570	5570	5570	0
519	20241015	111200	60461550	5570	5570	5570	5570	59
520	20241015	111100	60132920	5570	5570	5570	5570	0
521	20241015	111000	60132920	5570	5570	5570	5570	0
522	20241015	110900	60132920	5570	5570	5570	5570	0
523	20241015	110800	60132920	5570	5570	5570	5570	0
524	20241015	110700	60132920	5570	5570	5570	5570	0
525	20241015	110600	60132920	5570	5570	5570	5570	0
526	20241015	110500	60132920	5570	5570	5570	5570	59
527	20241015	110400	59804290	5570	5570	5570	5570	0
528	20241015	110300	59804290	5570	5570	5570	5570	0
529	20241015	110200	59804290	5570	5570	5570	5570	0
530	20241015	110100	59804290	5570	5570	5570	5570	0
531	20241015	110000	59804290	5570	5570	5570	5570	0
532	20241015	105900	59804290	5570	5570	5570	5570	0
533	20241015	105800	59804290	5570	5570	5570	5570	0
534	20241015	105700	59804290	5570	5570	5570	5570	0
535	20241015	105600	59804290	5570	5570	5570	5570	0
536	20241015	105500	59804290	5570	5570	5570	5570	1
537	20241015	105400	59798720	5540	5540	5540	5540	0
538	20241015	105300	59798720	5540	5540	5540	5540	0
539	20241015	105200	59798720	5540	5540	5540	5540	0
540	20241015	105100	59798720	5540	5540	5540	5540	0
541	20241015	105000	59798720	5540	5540	5540	5540	0
542	20241015	104900	59798720	5540	5540	5540	5540	0
543	20241015	104800	59798720	5540	5540	5540	5540	0
544	20241015	104700	59798720	5540	5540	5540	5540	0
545	20241015	104600	59798720	5540	5550	5550	5540	1150
546	20241015	104500	53419540	5580	5580	5580	5580	0
547	20241015	104400	53419540	5580	5580	5580	5580	0
548	20241015	104300	53419540	5580	5580	5580	5580	63
549	20241015	104200	53068000	5580	5580	5580	5580	0
550	20241015	104100	53068000	5580	5580	5580	5580	1
551	20241015	104000	53062420	5580	5580	5580	5580	0
552	20241015	103900	53062420	5580	5580	5580	5580	0
553	20241015	103800	53062420	5580	5580	5580	5580	0
554	20241015	103700	53062420	5580	5580	5580	5580	57
555	20241015	103600	52744360	5550	5550	5550	5550	133
556	20241015	103500	52006210	5580	5580	5580	5580	1099
557	20241015	103400	45873790	5580	5580	5580	5580	0
558	20241015	103300	45873790	5580	5580	5580	5580	0
559	20241015	103200	45873790	5580	5560	5580	5560	2677
560	20241015	103100	30983080	5550	5550	5550	5550	0
561	20241015	103000	30983080	5550	5550	5550	5550	0
562	20241015	102900	30983080	5550	5540	5550	5540	266
563	20241015	102800	29506840	5540	5540	5540	5540	0
564	20241015	102700	29506840	5540	5540	5540	5540	0
565	20241015	102600	29506840	5540	5540	5540	5540	0
566	20241015	102500	29506840	5540	5540	5540	5540	0
567	20241015	102400	29506840	5540	5540	5540	5540	21
568	20241015	102300	29390500	5550	5550	5550	5550	100
569	20241015	102200	28835500	5540	5540	5540	5540	0
570	20241015	102100	28835500	5540	5540	5540	5540	3
571	20241015	102000	28818880	5530	5530	5530	5530	100
572	20241015	101900	28265880	5530	5530	5530	5530	0
573	20241015	101800	28265880	5530	5560	5560	5530	1151
574	20241015	101700	21880350	5550	5550	5550	5550	0
575	20241015	101600	21880350	5550	5550	5550	5550	0
576	20241015	101500	21880350	5550	5550	5550	5550	0
577	20241015	101400	21880350	5550	5550	5550	5550	0
578	20241015	101300	21880350	5550	5550	5550	5550	0
579	20241015	101200	21880350	5550	5550	5550	5550	0
580	20241015	101100	21880350	5550	5550	5550	5550	0
581	20241015	101000	21880350	5550	5550	5550	5550	0
582	20241015	100900	21880350	5550	5550	5550	5550	0
583	20241015	100800	21880350	5550	5560	5560	5550	67
584	20241015	100700	21508040	5550	5550	5550	5550	37
585	20241015	100600	21302690	5570	5570	5570	5570	5
586	20241015	100500	21274840	5580	5580	5580	5580	0
587	20241015	100400	21274840	5580	5580	5580	5580	0
588	20241015	100300	21274840	5580	5580	5580	5580	0
589	20241015	100200	21274840	5580	5580	5580	5580	0
590	20241015	100100	21274840	5580	5580	5580	5580	6
591	20241015	100000	21241360	5580	5580	5580	5580	0
592	20241015	095900	21241360	5580	5580	5580	5580	65
593	20241015	095800	20878660	5560	5560	5560	5560	0
594	20241015	095700	20878660	5560	5560	5560	5560	0
595	20241015	095600	20878660	5560	5560	5560	5560	1
596	20241015	095500	20873100	5530	5530	5530	5530	0
597	20241015	095400	20873100	5530	5560	5560	5530	228
598	20241015	095300	19606260	5550	5550	5550	5550	0
599	20241015	095200	19606260	5550	5550	5550	5550	0
600	20241015	095100	19606260	5550	5550	5550	5550	0
601	20241015	095000	19606260	5550	5550	5550	5550	0
602	20241015	094900	19606260	5550	5550	5550	5550	720
603	20241015	094800	15610260	5530	5530	5530	5530	0
604	20241015	094700	15610260	5530	5530	5530	5530	0
605	20241015	094600	15610260	5530	5530	5530	5530	0
606	20241015	094500	15610260	5530	5530	5530	5530	0
607	20241015	094400	15610260	5530	5530	5530	5530	0
608	20241015	094300	15610260	5530	5550	5550	5520	1536
609	20241015	094200	7092130	5550	5560	5560	5550	816
610	20241015	094100	2556140	5560	5560	5560	5560	0
611	20241015	094000	2556140	5560	5560	5560	5560	0
612	20241015	093900	2556140	5560	5560	5560	5560	0
613	20241015	093800	2556140	5560	5560	5560	5560	0
614	20241015	093700	2556140	5560	5560	5560	5560	0
615	20241015	093600	2556140	5560	5560	5560	5560	0
616	20241015	093500	2556140	5560	5570	5570	5560	194
617	20241015	093400	1475790	5590	5590	5590	5590	0
618	20241015	093300	1475790	5590	5590	5590	5590	1
619	20241015	093200	1470200	5600	5600	5600	5600	0
620	20241015	093100	1470200	5600	5600	5600	5600	0
621	20241015	093000	1470200	5600	5600	5600	5600	0
622	20241015	092900	1470200	5600	5600	5600	5600	0
623	20241015	092800	1470200	5600	5600	5600	5600	0
624	20241015	092700	1470200	5600	5600	5600	5600	0
625	20241015	092600	1470200	5600	5600	5600	5600	0
626	20241015	092500	1470200	5600	5600	5600	5600	0
627	20241015	092400	1470200	5600	5600	5600	5600	0
628	20241015	092300	1470200	5600	5600	5600	5600	0
629	20241015	092200	1470200	5600	5600	5600	5600	0
630	20241015	092100	1470200	5600	5600	5600	5600	0
631	20241015	092000	1470200	5600	5600	5600	5600	0
632	20241015	091900	1470200	5600	5600	5600	5600	0
633	20241015	091800	1470200	5600	5600	5600	5600	0
634	20241015	091700	1470200	5600	5600	5600	5600	0
635	20241015	091600	1470200	5600	5600	5600	5600	0
636	20241015	091500	1470200	5600	5600	5600	5600	0
637	20241015	091400	1470200	5600	5600	5600	5600	0
638	20241015	091300	1470200	5600	5600	5600	5600	0
639	20241015	091200	1470200	5600	5600	5600	5600	0
640	20241015	091100	1470200	5600	5600	5600	5600	0
641	20241015	091000	1470200	5600	5600	5600	5600	0
642	20241015	090900	1470200	5600	5560	5600	5560	27
643	20241015	090800	1320010	5580	5590	5590	5580	91
644	20241015	090700	811340	5580	5580	5580	5580	0
645	20241015	090600	811340	5580	5580	5580	5580	55
646	20241015	090500	504440	5580	5580	5580	5580	3
647	20241015	090400	487700	5610	5610	5610	5610	0
648	20241015	090300	487700	5610	5610	5610	5610	50
649	20241015	090200	207200	5600	5600	5600	5600	33
650	20241015	090100	22400	5600	5600	5600	5600	4
651	20241015	090000	0	5550	5550	5550	5550	0