KissMeData/078160/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200200	135362280	5770	5770	5770	5770	990
3	20241008	200100	135362280	5770	5770	5770	5770	0
4	20241008	200000	135362280	5770	5770	5770	5770	0
5	20241008	195900	135362280	5770	5770	5770	5770	0
6	20241008	195800	135362280	5770	5770	5770	5770	0
7	20241008	195700	135362280	5770	5770	5770	5770	0
8	20241008	195600	135362280	5770	5770	5770	5770	0
9	20241008	195500	135362280	5770	5770	5770	5770	0
10	20241008	195400	135362280	5770	5770	5770	5770	0
11	20241008	195300	135362280	5770	5770	5770	5770	0
12	20241008	195200	135362280	5770	5770	5770	5770	0
13	20241008	195100	135362280	5770	5770	5770	5770	0
14	20241008	195000	135362280	5770	5770	5770	5770	0
15	20241008	194900	135362280	5770	5770	5770	5770	0
16	20241008	194800	135362280	5770	5770	5770	5770	0
17	20241008	194700	135362280	5770	5770	5770	5770	0
18	20241008	194600	135362280	5770	5770	5770	5770	0
19	20241008	194500	135362280	5770	5770	5770	5770	0
20	20241008	194400	135362280	5770	5770	5770	5770	0
21	20241008	194300	135362280	5770	5770	5770	5770	0
22	20241008	194200	135362280	5770	5770	5770	5770	0
23	20241008	194100	135362280	5770	5770	5770	5770	0
24	20241008	194000	135362280	5770	5770	5770	5770	0
25	20241008	193900	135362280	5770	5770	5770	5770	0
26	20241008	193800	135362280	5770	5770	5770	5770	0
27	20241008	193700	135362280	5770	5770	5770	5770	0
28	20241008	193600	135362280	5770	5770	5770	5770	0
29	20241008	193500	135362280	5770	5770	5770	5770	0
30	20241008	193400	135362280	5770	5770	5770	5770	0
31	20241008	193300	135362280	5770	5770	5770	5770	0
32	20241008	193200	135362280	5770	5770	5770	5770	990
33	20241008	193100	135362280	5770	5770	5770	5770	0
34	20241008	193000	135362280	5770	5770	5770	5770	0
35	20241008	192900	135362280	5770	5770	5770	5770	0
36	20241008	192800	135362280	5770	5770	5770	5770	0
37	20241008	192700	135362280	5770	5770	5770	5770	0
38	20241008	192600	135362280	5770	5770	5770	5770	0
39	20241008	192500	135362280	5770	5770	5770	5770	0
40	20241008	192400	135362280	5770	5770	5770	5770	0
41	20241008	192300	135362280	5770	5770	5770	5770	0
42	20241008	192200	135362280	5770	5770	5770	5770	0
43	20241008	192100	135362280	5770	5770	5770	5770	0
44	20241008	192000	135362280	5770	5770	5770	5770	0
45	20241008	191900	135362280	5770	5770	5770	5770	0
46	20241008	191800	135362280	5770	5770	5770	5770	0
47	20241008	191700	135362280	5770	5770	5770	5770	0
48	20241008	191600	135362280	5770	5770	5770	5770	0
49	20241008	191500	135362280	5770	5770	5770	5770	0
50	20241008	191400	135362280	5770	5770	5770	5770	0
51	20241008	191300	135362280	5770	5770	5770	5770	0
52	20241008	191200	135362280	5770	5770	5770	5770	0
53	20241008	191100	135362280	5770	5770	5770	5770	0
54	20241008	191000	135362280	5770	5770	5770	5770	0
55	20241008	190900	135362280	5770	5770	5770	5770	0
56	20241008	190800	135362280	5770	5770	5770	5770	0
57	20241008	190700	135362280	5770	5770	5770	5770	0
58	20241008	190600	135362280	5770	5770	5770	5770	0
59	20241008	190500	135362280	5770	5770	5770	5770	0
60	20241008	190400	135362280	5770	5770	5770	5770	0
61	20241008	190300	135362280	5770	5770	5770	5770	0
62	20241008	190200	135362280	5770	5770	5770	5770	990
63	20241008	190100	135362280	5770	5770	5770	5770	0
64	20241008	190000	135362280	5770	5770	5770	5770	0
65	20241008	185900	135362280	5770	5770	5770	5770	0
66	20241008	185800	135362280	5770	5770	5770	5770	0
67	20241008	185700	135362280	5770	5770	5770	5770	0
68	20241008	185600	135362280	5770	5770	5770	5770	0
69	20241008	185500	135362280	5770	5770	5770	5770	0
70	20241008	185400	135362280	5770	5770	5770	5770	0
71	20241008	185300	135362280	5770	5770	5770	5770	0
72	20241008	185200	135362280	5770	5770	5770	5770	0
73	20241008	185100	135362280	5770	5770	5770	5770	0
74	20241008	185000	135362280	5770	5770	5770	5770	0
75	20241008	184900	135362280	5770	5770	5770	5770	0
76	20241008	184800	135362280	5770	5770	5770	5770	0
77	20241008	184700	135362280	5770	5770	5770	5770	0
78	20241008	184600	135362280	5770	5770	5770	5770	0
79	20241008	184500	135362280	5770	5770	5770	5770	0
80	20241008	184400	135362280	5770	5770	5770	5770	0
81	20241008	184300	135362280	5770	5770	5770	5770	0
82	20241008	184200	135362280	5770	5770	5770	5770	0
83	20241008	184100	135362280	5770	5770	5770	5770	0
84	20241008	184000	135362280	5770	5770	5770	5770	0
85	20241008	183900	135362280	5770	5770	5770	5770	0
86	20241008	183800	135362280	5770	5770	5770	5770	0
87	20241008	183700	135362280	5770	5770	5770	5770	0
88	20241008	183600	135362280	5770	5770	5770	5770	0
89	20241008	183500	135362280	5770	5770	5770	5770	0
90	20241008	183400	135362280	5770	5770	5770	5770	0
91	20241008	183300	135362280	5770	5770	5770	5770	0
92	20241008	183200	135362280	5770	5770	5770	5770	990
93	20241008	183100	135362280	5770	5770	5770	5770	0
94	20241008	183000	135362280	5770	5770	5770	5770	0
95	20241008	182900	135362280	5770	5770	5770	5770	0
96	20241008	182800	135362280	5770	5770	5770	5770	0
97	20241008	182700	135362280	5770	5770	5770	5770	0
98	20241008	182600	135362280	5770	5770	5770	5770	0
99	20241008	182500	135362280	5770	5770	5770	5770	0
100	20241008	182400	135362280	5770	5770	5770	5770	0
101	20241008	182300	135362280	5770	5770	5770	5770	0
102	20241008	182200	135362280	5770	5770	5770	5770	0
103	20241008	182100	135362280	5770	5770	5770	5770	0
104	20241008	182000	135362280	5770	5770	5770	5770	0
105	20241008	181900	135362280	5770	5770	5770	5770	0
106	20241008	181800	135362280	5770	5770	5770	5770	0
107	20241008	181700	135362280	5770	5770	5770	5770	0
108	20241008	181600	135362280	5770	5770	5770	5770	0
109	20241008	181500	135362280	5770	5770	5770	5770	0
110	20241008	181400	135362280	5770	5770	5770	5770	0
111	20241008	181300	135362280	5770	5770	5770	5770	0
112	20241008	181200	135362280	5770	5770	5770	5770	0
113	20241008	181100	135362280	5770	5770	5770	5770	0
114	20241008	181000	135362280	5770	5770	5770	5770	0
115	20241008	180900	135362280	5770	5770	5770	5770	0
116	20241008	180800	135362280	5770	5770	5770	5770	0
117	20241008	180700	135362280	5770	5770	5770	5770	0
118	20241008	180600	135362280	5770	5770	5770	5770	0
119	20241008	180500	135362280	5770	5770	5770	5770	0
120	20241008	180400	135362280	5770	5770	5770	5770	0
121	20241008	180300	135362280	5770	5770	5770	5770	0
122	20241008	180200	135362280	5770	5770	5770	5770	990
123	20241008	180100	135362280	5770	5770	5770	5770	0
124	20241008	180000	135362280	5770	5770	5770	5770	0
125	20241008	175900	135362280	5770	5770	5770	5770	0
126	20241008	175800	135362280	5770	5770	5770	5770	0
127	20241008	175700	135362280	5770	5770	5770	5770	0
128	20241008	175600	135362280	5770	5770	5770	5770	0
129	20241008	175500	135362280	5770	5770	5770	5770	0
130	20241008	175400	135362280	5770	5770	5770	5770	0
131	20241008	175300	135362280	5770	5770	5770	5770	0
132	20241008	175200	135362280	5770	5770	5770	5770	0
133	20241008	175100	135362280	5770	5770	5770	5770	0
134	20241008	175000	135362280	5770	5770	5770	5770	0
135	20241008	174900	135362280	5770	5770	5770	5770	0
136	20241008	174800	135362280	5770	5770	5770	5770	0
137	20241008	174700	135362280	5770	5770	5770	5770	0
138	20241008	174600	135362280	5770	5770	5770	5770	0
139	20241008	174500	135362280	5770	5770	5770	5770	0
140	20241008	174400	135362280	5770	5770	5770	5770	0
141	20241008	174300	135362280	5770	5770	5770	5770	0
142	20241008	174200	135362280	5770	5770	5770	5770	0
143	20241008	174100	135362280	5770	5770	5770	5770	0
144	20241008	174000	135362280	5770	5770	5770	5770	0
145	20241008	173900	135362280	5770	5770	5770	5770	0
146	20241008	173800	135362280	5770	5770	5770	5770	0
147	20241008	173700	135362280	5770	5770	5770	5770	0
148	20241008	173600	135362280	5770	5770	5770	5770	0
149	20241008	173500	135362280	5770	5770	5770	5770	0
150	20241008	173400	135362280	5770	5770	5770	5770	0
151	20241008	173300	135362280	5770	5770	5770	5770	0
152	20241008	173200	135362280	5770	5770	5770	5770	990
153	20241008	173100	135362280	5770	5770	5770	5770	0
154	20241008	173000	135362280	5770	5770	5770	5770	0
155	20241008	172900	135362280	5770	5770	5770	5770	0
156	20241008	172800	135362280	5770	5770	5770	5770	0
157	20241008	172700	135362280	5770	5770	5770	5770	0
158	20241008	172600	135362280	5770	5770	5770	5770	0
159	20241008	172500	135362280	5770	5770	5770	5770	0
160	20241008	172400	135362280	5770	5770	5770	5770	0
161	20241008	172300	135362280	5770	5770	5770	5770	0
162	20241008	172200	135362280	5770	5770	5770	5770	0
163	20241008	172100	135362280	5770	5770	5770	5770	0
164	20241008	172000	135362280	5770	5770	5770	5770	0
165	20241008	171900	135362280	5770	5770	5770	5770	0
166	20241008	171800	135362280	5770	5770	5770	5770	0
167	20241008	171700	135362280	5770	5770	5770	5770	0
168	20241008	171600	135362280	5770	5770	5770	5770	0
169	20241008	171500	135362280	5770	5770	5770	5770	0
170	20241008	171400	135362280	5770	5770	5770	5770	0
171	20241008	171300	135362280	5770	5770	5770	5770	0
172	20241008	171200	135362280	5770	5770	5770	5770	0
173	20241008	171100	135362280	5770	5770	5770	5770	0
174	20241008	171000	135362280	5770	5770	5770	5770	0
175	20241008	170900	135362280	5770	5770	5770	5770	0
176	20241008	170800	135362280	5770	5770	5770	5770	0
177	20241008	170700	135362280	5770	5770	5770	5770	0
178	20241008	170600	135362280	5770	5770	5770	5770	0
179	20241008	170500	135362280	5770	5770	5770	5770	0
180	20241008	170400	135362280	5770	5770	5770	5770	0
181	20241008	170300	135362280	5770	5770	5770	5770	0
182	20241008	170200	135362280	5770	5770	5770	5770	990
183	20241008	170100	135362280	5770	5770	5770	5770	0
184	20241008	170000	135362280	5770	5770	5770	5770	0
185	20241008	165900	135362280	5770	5770	5770	5770	0
186	20241008	165800	135362280	5770	5770	5770	5770	0
187	20241008	165700	135362280	5770	5770	5770	5770	0
188	20241008	165600	135362280	5770	5770	5770	5770	0
189	20241008	165500	135362280	5770	5770	5770	5770	0
190	20241008	165400	135362280	5770	5770	5770	5770	0
191	20241008	165300	135362280	5770	5770	5770	5770	0
192	20241008	165200	135362280	5770	5770	5770	5770	0
193	20241008	165100	135362280	5770	5770	5770	5770	0
194	20241008	165000	135362280	5770	5770	5770	5770	0
195	20241008	164900	135362280	5770	5770	5770	5770	0
196	20241008	164800	135362280	5770	5770	5770	5770	0
197	20241008	164700	135362280	5770	5770	5770	5770	0
198	20241008	164600	135362280	5770	5770	5770	5770	0
199	20241008	164500	135362280	5770	5770	5770	5770	0
200	20241008	164400	135362280	5770	5770	5770	5770	0
201	20241008	164300	135362280	5770	5770	5770	5770	0
202	20241008	164200	135362280	5770	5770	5770	5770	0
203	20241008	164100	135362280	5770	5770	5770	5770	0
204	20241008	164000	135362280	5770	5770	5770	5770	0
205	20241008	163900	135362280	5770	5770	5770	5770	0
206	20241008	163800	135362280	5770	5770	5770	5770	0
207	20241008	163700	135362280	5770	5770	5770	5770	0
208	20241008	163600	135362280	5770	5770	5770	5770	0
209	20241008	163500	135362280	5770	5770	5770	5770	0
210	20241008	163400	135362280	5770	5770	5770	5770	0
211	20241008	163300	135362280	5770	5770	5770	5770	0
212	20241008	163200	135362280	5770	5770	5770	5770	990
213	20241008	163100	135362280	5770	5770	5770	5770	0
214	20241008	163000	135362280	5770	5770	5770	5770	0
215	20241008	162900	135362280	5770	5770	5770	5770	0
216	20241008	162800	135362280	5770	5770	5770	5770	0
217	20241008	162700	135362280	5770	5770	5770	5770	0
218	20241008	162600	135362280	5770	5770	5770	5770	0
219	20241008	162500	135362280	5770	5770	5770	5770	0
220	20241008	162400	135362280	5770	5770	5770	5770	0
221	20241008	162300	135362280	5770	5770	5770	5770	0
222	20241008	162200	135362280	5770	5770	5770	5770	0
223	20241008	162100	135362280	5770	5770	5770	5770	0
224	20241008	162000	135362280	5770	5770	5770	5770	0
225	20241008	161900	135362280	5770	5770	5770	5770	0
226	20241008	161800	135362280	5770	5770	5770	5770	0
227	20241008	161700	135362280	5770	5770	5770	5770	0
228	20241008	161600	135362280	5770	5770	5770	5770	0
229	20241008	161500	135362280	5770	5770	5770	5770	0
230	20241008	161400	135362280	5770	5770	5770	5770	0
231	20241008	161300	135362280	5770	5770	5770	5770	0
232	20241008	161200	135362280	5770	5770	5770	5770	0
233	20241008	161100	135362280	5770	5770	5770	5770	0
234	20241008	161000	135362280	5770	5770	5770	5770	0
235	20241008	160900	135362280	5770	5770	5770	5770	0
236	20241008	160800	135362280	5770	5770	5770	5770	0
237	20241008	160700	135362280	5770	5770	5770	5770	0
238	20241008	160600	135362280	5770	5770	5770	5770	0
239	20241008	160500	135362280	5770	5770	5770	5770	0
240	20241008	160400	135362280	5770	5770	5770	5770	0
241	20241008	160300	135362280	5770	5770	5770	5770	0
242	20241008	160200	135362280	5770	5770	5770	5770	990
243	20241008	160100	135362280	5770	5770	5770	5770	0
244	20241008	160000	135362280	5770	5770	5770	5770	0
245	20241008	155900	135362280	5770	5770	5770	5770	0
246	20241008	155800	135362280	5770	5770	5770	5770	0
247	20241008	155700	135362280	5770	5770	5770	5770	0
248	20241008	155600	135362280	5770	5770	5770	5770	0
249	20241008	155500	135362280	5770	5770	5770	5770	0
250	20241008	155400	135362280	5770	5770	5770	5770	0
251	20241008	155300	135362280	5770	5770	5770	5770	0
252	20241008	155200	135362280	5770	5770	5770	5770	0
253	20241008	155100	135362280	5770	5770	5770	5770	0
254	20241008	155000	135362280	5770	5770	5770	5770	0
255	20241008	154900	135362280	5770	5770	5770	5770	0
256	20241008	154800	135362280	5770	5770	5770	5770	0
257	20241008	154700	135362280	5770	5770	5770	5770	0
258	20241008	154600	135362280	5770	5770	5770	5770	0
259	20241008	154500	135362280	5770	5770	5770	5770	0
260	20241008	154400	135362280	5770	5770	5770	5770	0
261	20241008	154300	135362280	5770	5770	5770	5770	0
262	20241008	154200	135362280	5770	5770	5770	5770	0
263	20241008	154100	135362280	5770	5770	5770	5770	0
264	20241008	154000	135362280	5770	5770	5770	5770	0
265	20241008	153900	135362280	5770	5770	5770	5770	0
266	20241008	153800	135362280	5770	5770	5770	5770	0
267	20241008	153700	135362280	5770	5770	5770	5770	0
268	20241008	153600	135362280	5770	5770	5770	5770	0
269	20241008	153500	135362280	5770	5770	5770	5770	0
270	20241008	153400	135362280	5770	5770	5770	5770	0
271	20241008	153300	135362280	5770	5770	5770	5770	0
272	20241008	153200	135362280	5770	5770	5770	5770	990
273	20241008	153100	135362280	5770	5770	5770	5770	0
274	20241008	153000	135362280	5770	5770	5770	5770	990
275	20241008	152900	129649980	5770	5770	5770	5770	0
276	20241008	152800	129649980	5770	5770	5770	5770	0
277	20241008	152700	129649980	5770	5770	5770	5770	0
278	20241008	152600	129649980	5770	5770	5770	5770	0
279	20241008	152500	129649980	5770	5770	5770	5770	0
280	20241008	152400	129649980	5770	5770	5770	5770	0
281	20241008	152300	129649980	5770	5770	5770	5770	0
282	20241008	152200	129649980	5770	5770	5770	5770	0
283	20241008	152100	129649980	5770	5770	5770	5770	0
284	20241008	152000	129649980	5770	5770	5770	5770	0
285	20241008	151900	129649980	5770	5760	5780	5760	96
286	20241008	151800	129096620	5780	5780	5780	5780	13
287	20241008	151700	129021480	5780	5780	5780	5780	0
288	20241008	151600	129021480	5780	5780	5780	5780	6
289	20241008	151500	128986800	5780	5770	5780	5770	61
290	20241008	151400	128634820	5770	5770	5770	5770	103
291	20241008	151300	128040510	5770	5770	5770	5770	12
292	20241008	151200	127971270	5770	5770	5770	5770	0
293	20241008	151100	127971270	5770	5770	5770	5770	12
294	20241008	151000	127902030	5770	5760	5770	5760	34
295	20241008	150900	127706160	5760	5760	5760	5760	4
296	20241008	150800	127683120	5750	5750	5750	5750	16
297	20241008	150700	127591120	5770	5750	5770	5750	1049
298	20241008	150600	121558390	5770	5760	5770	5760	419
299	20241008	150500	119144940	5770	5780	5780	5770	1478
300	20241008	150400	110602880	5780	5780	5780	5780	0
301	20241008	150300	110602880	5780	5800	5800	5780	4
302	20241008	150200	110579740	5800	5790	5800	5790	454
303	20241008	150100	107950540	5790	5790	5790	5790	200
304	20241008	150000	106792540	5790	5790	5790	5790	0
305	20241008	145900	106792540	5790	5790	5790	5790	1
306	20241008	145800	106786750	5770	5770	5770	5770	0
307	20241008	145700	106786750	5770	5770	5770	5770	0
308	20241008	145600	106786750	5770	5780	5790	5770	13
309	20241008	145500	106711610	5780	5780	5780	5780	10
310	20241008	145400	106653810	5780	5780	5780	5780	1
311	20241008	145300	106648030	5790	5790	5790	5790	0
312	20241008	145200	106648030	5790	5790	5790	5790	80
313	20241008	145100	106184830	5790	5790	5790	5790	401
314	20241008	145000	103863040	5780	5780	5780	5780	0
315	20241008	144900	103863040	5780	5780	5780	5780	0
316	20241008	144800	103863040	5780	5780	5780	5780	94
317	20241008	144700	103319720	5770	5770	5770	5770	0
318	20241008	144600	103319720	5770	5770	5770	5770	0
319	20241008	144500	103319720	5770	5770	5770	5770	0
320	20241008	144400	103319720	5770	5770	5770	5770	0
321	20241008	144300	103319720	5770	5770	5770	5770	0
322	20241008	144200	103319720	5770	5770	5770	5770	0
323	20241008	144100	103319720	5770	5770	5770	5770	0
324	20241008	144000	103319720	5770	5770	5770	5770	0
325	20241008	143900	103319720	5770	5770	5770	5770	0
326	20241008	143800	103319720	5770	5770	5770	5770	0
327	20241008	143700	103319720	5770	5770	5770	5770	0
328	20241008	143600	103319720	5770	5770	5770	5770	0
329	20241008	143500	103319720	5770	5770	5770	5770	0
330	20241008	143400	103319720	5770	5770	5770	5770	0
331	20241008	143300	103319720	5770	5770	5770	5770	0
332	20241008	143200	103319720	5770	5770	5770	5770	0
333	20241008	143100	103319720	5770	5770	5770	5770	0
334	20241008	143000	103319720	5770	5770	5770	5770	0
335	20241008	142900	103319720	5770	5770	5770	5770	34
336	20241008	142800	103123540	5770	5770	5770	5770	7
337	20241008	142700	103083150	5780	5780	5780	5780	0
338	20241008	142600	103083150	5780	5780	5780	5780	0
339	20241008	142500	103083150	5780	5780	5780	5780	0
340	20241008	142400	103083150	5780	5780	5780	5780	5
341	20241008	142300	103054250	5780	5780	5780	5780	0
342	20241008	142200	103054250	5780	5780	5780	5780	0
343	20241008	142100	103054250	5780	5780	5780	5780	29
344	20241008	142000	102886630	5770	5770	5770	5770	0
345	20241008	141900	102886630	5770	5770	5770	5770	0
346	20241008	141800	102886630	5770	5770	5770	5770	50
347	20241008	141700	102598130	5780	5780	5780	5780	0
348	20241008	141600	102598130	5780	5780	5780	5780	0
349	20241008	141500	102598130	5780	5780	5780	5780	10
350	20241008	141400	102540330	5780	5780	5780	5780	0
351	20241008	141300	102540330	5780	5780	5780	5780	0
352	20241008	141200	102540330	5780	5780	5780	5780	0
353	20241008	141100	102540330	5780	5770	5780	5770	101
354	20241008	141000	101957550	5770	5770	5770	5770	0
355	20241008	140900	101957550	5770	5770	5770	5770	0
356	20241008	140800	101957550	5770	5770	5770	5770	0
357	20241008	140700	101957550	5770	5770	5770	5770	0
358	20241008	140600	101957550	5770	5770	5770	5770	69
359	20241008	140500	101559420	5770	5770	5770	5770	0
360	20241008	140400	101559420	5770	5770	5770	5770	0
361	20241008	140300	101559420	5770	5770	5770	5770	0
362	20241008	140200	101559420	5770	5770	5770	5770	0
363	20241008	140100	101559420	5770	5770	5770	5770	0
364	20241008	140000	101559420	5770	5770	5770	5770	0
365	20241008	135900	101559420	5770	5770	5770	5770	0
366	20241008	135800	101559420	5770	5770	5770	5770	0
367	20241008	135700	101559420	5770	5770	5770	5770	0
368	20241008	135600	101559420	5770	5770	5770	5770	0
369	20241008	135500	101559420	5770	5770	5770	5770	0
370	20241008	135400	101559420	5770	5770	5770	5770	0
371	20241008	135300	101559420	5770	5770	5770	5770	0
372	20241008	135200	101559420	5770	5770	5770	5770	0
373	20241008	135100	101559420	5770	5770	5770	5770	35
374	20241008	135000	101357470	5780	5780	5780	5780	0
375	20241008	134900	101357470	5780	5780	5780	5780	0
376	20241008	134800	101357470	5780	5780	5780	5780	0
377	20241008	134700	101357470	5780	5780	5780	5780	0
378	20241008	134600	101357470	5780	5780	5780	5780	0
379	20241008	134500	101357470	5780	5780	5780	5780	0
380	20241008	134400	101357470	5780	5780	5780	5780	0
381	20241008	134300	101357470	5780	5780	5780	5780	32
382	20241008	134200	101172510	5780	5780	5780	5780	0
383	20241008	134100	101172510	5780	5780	5780	5780	0
384	20241008	134000	101172510	5780	5780	5780	5780	0
385	20241008	133900	101172510	5780	5780	5780	5780	0
386	20241008	133800	101172510	5780	5780	5780	5780	10
387	20241008	133700	101114710	5780	5780	5780	5780	20
388	20241008	133600	100999110	5770	5770	5770	5770	0
389	20241008	133500	100999110	5770	5770	5770	5770	77
390	20241008	133400	100554820	5770	5770	5770	5770	0
391	20241008	133300	100554820	5770	5770	5770	5770	0
392	20241008	133200	100554820	5770	5770	5770	5770	0
393	20241008	133100	100554820	5770	5770	5770	5770	0
394	20241008	133000	100554820	5770	5770	5770	5770	0
395	20241008	132900	100554820	5770	5770	5770	5770	0
396	20241008	132800	100554820	5770	5770	5770	5770	0
397	20241008	132700	100554820	5770	5770	5770	5770	0
398	20241008	132600	100554820	5770	5770	5770	5770	0
399	20241008	132500	100554820	5770	5770	5770	5770	0
400	20241008	132400	100554820	5770	5770	5770	5770	0
401	20241008	132300	100554820	5770	5770	5770	5770	1
402	20241008	132200	100549050	5770	5770	5770	5770	0
403	20241008	132100	100549050	5770	5770	5770	5770	0
404	20241008	132000	100549050	5770	5770	5770	5770	1
405	20241008	131900	100543280	5770	5760	5770	5760	21
406	20241008	131800	100422310	5760	5760	5760	5760	0
407	20241008	131700	100422310	5760	5760	5760	5760	63
408	20241008	131600	100059430	5760	5760	5760	5760	20
409	20241008	131500	99944230	5760	5760	5760	5760	10
410	20241008	131400	99886630	5760	5760	5760	5760	0
411	20241008	131300	99886630	5760	5750	5760	5750	88
412	20241008	131200	99380620	5750	5750	5750	5750	0
413	20241008	131100	99380620	5750	5750	5750	5750	0
414	20241008	131000	99380620	5750	5750	5750	5750	0
415	20241008	130900	99380620	5750	5750	5750	5750	0
416	20241008	130800	99380620	5750	5750	5750	5750	0
417	20241008	130700	99380620	5750	5750	5750	5750	0
418	20241008	130600	99380620	5750	5750	5750	5750	0
419	20241008	130500	99380620	5750	5750	5750	5750	0
420	20241008	130400	99380620	5750	5750	5750	5750	0
421	20241008	130300	99380620	5750	5750	5750	5750	0
422	20241008	130200	99380620	5750	5750	5750	5750	13
423	20241008	130100	99305870	5750	5750	5750	5750	0
424	20241008	130000	99305870	5750	5750	5750	5750	0
425	20241008	125900	99305870	5750	5750	5750	5750	0
426	20241008	125800	99305870	5750	5750	5750	5750	0
427	20241008	125700	99305870	5750	5750	5750	5750	3
428	20241008	125600	99288620	5750	5750	5750	5750	10
429	20241008	125500	99231120	5750	5750	5750	5750	0
430	20241008	125400	99231120	5750	5750	5750	5750	12
431	20241008	125300	99162120	5750	5750	5750	5750	20
432	20241008	125200	99047120	5750	5750	5750	5750	10
433	20241008	125100	98989620	5750	5750	5750	5750	2
434	20241008	125000	98978120	5750	5750	5750	5750	1
435	20241008	124900	98972370	5740	5740	5740	5740	0
436	20241008	124800	98972370	5740	5740	5740	5740	0
437	20241008	124700	98972370	5740	5740	5740	5740	0
438	20241008	124600	98972370	5740	5740	5740	5740	0
439	20241008	124500	98972370	5740	5740	5740	5740	0
440	20241008	124400	98972370	5740	5740	5740	5740	0
441	20241008	124300	98972370	5740	5740	5740	5740	104
442	20241008	124200	98375410	5750	5750	5750	5750	0
443	20241008	124100	98375410	5750	5750	5750	5750	100
444	20241008	124000	97800410	5750	5750	5750	5750	81
445	20241008	123900	97334660	5760	5760	5760	5760	0
446	20241008	123800	97334660	5760	5760	5760	5760	0
447	20241008	123700	97334660	5760	5760	5760	5760	0
448	20241008	123600	97334660	5760	5760	5760	5760	0
449	20241008	123500	97334660	5760	5760	5760	5760	0
450	20241008	123400	97334660	5760	5760	5760	5760	0
451	20241008	123300	97334660	5760	5760	5760	5760	0
452	20241008	123200	97334660	5760	5760	5760	5760	0
453	20241008	123100	97334660	5760	5760	5760	5760	30
454	20241008	123000	97161860	5750	5750	5750	5750	0
455	20241008	122900	97161860	5750	5750	5750	5750	0
456	20241008	122800	97161860	5750	5750	5750	5750	0
457	20241008	122700	97161860	5750	5750	5750	5750	0
458	20241008	122600	97161860	5750	5750	5750	5750	0
459	20241008	122500	97161860	5750	5750	5750	5750	0
460	20241008	122400	97161860	5750	5750	5750	5750	0
461	20241008	122300	97161860	5750	5750	5750	5750	0
462	20241008	122200	97161860	5750	5750	5750	5750	0
463	20241008	122100	97161860	5750	5750	5750	5750	0
464	20241008	122000	97161860	5750	5750	5750	5750	0
465	20241008	121900	97161860	5750	5750	5750	5750	0
466	20241008	121800	97161860	5750	5750	5750	5750	0
467	20241008	121700	97161860	5750	5750	5750	5750	0
468	20241008	121600	97161860	5750	5750	5750	5750	0
469	20241008	121500	97161860	5750	5750	5750	5750	0
470	20241008	121400	97161860	5750	5750	5750	5750	110
471	20241008	121300	96529360	5760	5760	5760	5760	0
472	20241008	121200	96529360	5760	5760	5760	5760	0
473	20241008	121100	96529360	5760	5760	5760	5760	0
474	20241008	121000	96529360	5760	5760	5760	5760	0
475	20241008	120900	96529360	5760	5760	5760	5760	0
476	20241008	120800	96529360	5760	5760	5760	5760	1
477	20241008	120700	96523600	5760	5760	5760	5760	0
478	20241008	120600	96523600	5760	5760	5760	5760	0
479	20241008	120500	96523600	5760	5760	5760	5760	0
480	20241008	120400	96523600	5760	5760	5760	5760	0
481	20241008	120300	96523600	5760	5760	5760	5760	0
482	20241008	120200	96523600	5760	5760	5760	5760	0
483	20241008	120100	96523600	5760	5760	5760	5760	0
484	20241008	120000	96523600	5760	5760	5760	5760	0
485	20241008	115900	96523600	5760	5760	5760	5760	0
486	20241008	115800	96523600	5760	5760	5760	5760	0
487	20241008	115700	96523600	5760	5760	5760	5760	31
488	20241008	115600	96345040	5750	5750	5750	5750	0
489	20241008	115500	96345040	5750	5750	5750	5750	0
490	20241008	115400	96345040	5750	5750	5750	5750	0
491	20241008	115300	96345040	5750	5750	5750	5750	11
492	20241008	115200	96281790	5760	5760	5760	5760	0
493	20241008	115100	96281790	5760	5760	5760	5760	0
494	20241008	115000	96281790	5760	5760	5760	5760	0
495	20241008	114900	96281790	5760	5760	5760	5760	0
496	20241008	114800	96281790	5760	5760	5760	5760	0
497	20241008	114700	96281790	5760	5760	5760	5760	0
498	20241008	114600	96281790	5760	5760	5760	5760	0
499	20241008	114500	96281790	5760	5760	5760	5760	0
500	20241008	114400	96281790	5760	5760	5760	5760	0
501	20241008	114300	96281790	5760	5760	5760	5760	1
502	20241008	114200	96276030	5760	5760	5760	5760	0
503	20241008	114100	96276030	5760	5760	5760	5760	0
504	20241008	114000	96276030	5760	5760	5760	5760	0
505	20241008	113900	96276030	5760	5760	5760	5760	0
506	20241008	113800	96276030	5760	5760	5760	5760	0
507	20241008	113700	96276030	5760	5760	5760	5760	0
508	20241008	113600	96276030	5760	5760	5760	5760	0
509	20241008	113500	96276030	5760	5760	5760	5760	49
510	20241008	113400	95993790	5750	5750	5750	5750	0
511	20241008	113300	95993790	5750	5750	5750	5750	0
512	20241008	113200	95993790	5750	5750	5750	5750	24
513	20241008	113100	95855790	5740	5740	5740	5740	0
514	20241008	113000	95855790	5740	5740	5740	5740	0
515	20241008	112900	95855790	5740	5740	5740	5740	0
516	20241008	112800	95855790	5740	5740	5740	5740	20
517	20241008	112700	95740990	5740	5740	5740	5740	1
518	20241008	112600	95735250	5730	5730	5730	5730	0
519	20241008	112500	95735250	5730	5730	5730	5730	0
520	20241008	112400	95735250	5730	5730	5730	5730	0
521	20241008	112300	95735250	5730	5730	5730	5730	0
522	20241008	112200	95735250	5730	5730	5730	5730	0
523	20241008	112100	95735250	5730	5730	5730	5730	0
524	20241008	112000	95735250	5730	5730	5730	5730	0
525	20241008	111900	95735250	5730	5730	5730	5730	0
526	20241008	111800	95735250	5730	5730	5730	5730	0
527	20241008	111700	95735250	5730	5730	5730	5730	0
528	20241008	111600	95735250	5730	5730	5730	5730	169
529	20241008	111500	94766880	5730	5730	5730	5730	0
530	20241008	111400	94766880	5730	5730	5730	5730	15
531	20241008	111300	94680930	5740	5740	5740	5740	0
532	20241008	111200	94680930	5740	5740	5740	5740	0
533	20241008	111100	94680930	5740	5740	5740	5740	0
534	20241008	111000	94680930	5740	5730	5740	5730	110
535	20241008	110900	94050430	5740	5740	5740	5740	0
536	20241008	110800	94050430	5740	5740	5740	5740	1
537	20241008	110700	94044690	5730	5730	5730	5730	0
538	20241008	110600	94044690	5730	5740	5740	5730	117
539	20241008	110500	93373180	5740	5740	5740	5740	0
540	20241008	110400	93373180	5740	5740	5740	5740	0
541	20241008	110300	93373180	5740	5740	5740	5740	0
542	20241008	110200	93373180	5740	5750	5750	5740	19
543	20241008	110100	93263970	5740	5740	5740	5740	0
544	20241008	110000	93263970	5740	5740	5740	5740	8
545	20241008	105900	93218050	5750	5750	5750	5750	0
546	20241008	105800	93218050	5750	5750	5750	5750	5
547	20241008	105700	93189300	5750	5750	5750	5750	47
548	20241008	105600	92919050	5750	5750	5750	5750	0
549	20241008	105500	92919050	5750	5750	5750	5750	34
550	20241008	105400	92723550	5750	5750	5750	5750	1
551	20241008	105300	92717800	5730	5730	5730	5730	0
552	20241008	105200	92717800	5730	5730	5730	5730	0
553	20241008	105100	92717800	5730	5730	5730	5730	0
554	20241008	105000	92717800	5730	5730	5730	5730	0
555	20241008	104900	92717800	5730	5730	5730	5730	0
556	20241008	104800	92717800	5730	5730	5730	5730	0
557	20241008	104700	92717800	5730	5730	5730	5730	212
558	20241008	104600	91503040	5720	5720	5720	5720	0
559	20241008	104500	91503040	5720	5720	5720	5720	9
560	20241008	104400	91451560	5720	5720	5720	5720	0
561	20241008	104300	91451560	5720	5710	5720	5710	187
562	20241008	104200	90381970	5710	5700	5710	5700	1767
563	20241008	104100	80310060	5700	5710	5710	5700	128
564	20241008	104000	79580180	5710	5710	5710	5710	148
565	20241008	103900	78735100	5710	5720	5720	5710	391
566	20241008	103800	76500590	5720	5720	5720	5720	20
567	20241008	103700	76386190	5730	5730	5730	5730	166
568	20241008	103600	75435010	5730	5730	5730	5730	0
569	20241008	103500	75435010	5730	5730	5730	5730	100
570	20241008	103400	74862010	5740	5740	5740	5740	41
571	20241008	103300	74626670	5730	5730	5730	5730	0
572	20241008	103200	74626670	5730	5730	5730	5730	0
573	20241008	103100	74626670	5730	5730	5730	5730	0
574	20241008	103000	74626670	5730	5730	5730	5730	0
575	20241008	102900	74626670	5730	5730	5730	5730	77
576	20241008	102800	74185460	5720	5720	5720	5720	79
577	20241008	102700	73733580	5720	5720	5720	5720	71
578	20241008	102600	73327460	5740	5730	5740	5690	2742
579	20241008	102500	57686730	5740	5740	5740	5740	0
580	20241008	102400	57686730	5740	5740	5740	5740	0
581	20241008	102300	57686730	5740	5740	5740	5740	0
582	20241008	102200	57686730	5740	5740	5740	5740	0
583	20241008	102100	57686730	5740	5740	5740	5740	0
584	20241008	102000	57686730	5740	5740	5740	5740	2
585	20241008	101900	57675250	5760	5760	5760	5760	90
586	20241008	101800	57156850	5760	5760	5760	5760	0
587	20241008	101700	57156850	5760	5760	5760	5760	0
588	20241008	101600	57156850	5760	5760	5760	5760	0
589	20241008	101500	57156850	5760	5760	5760	5760	0
590	20241008	101400	57156850	5760	5760	5760	5760	1
591	20241008	101300	57151090	5730	5730	5730	5730	131
592	20241008	101200	56400460	5770	5770	5770	5770	0
593	20241008	101100	56400460	5770	5770	5770	5770	0
594	20241008	101000	56400460	5770	5730	5770	5730	157
595	20241008	100900	55494730	5770	5770	5770	5770	0
596	20241008	100800	55494730	5770	5780	5780	5770	263
597	20241008	100700	53975620	5790	5790	5790	5790	0
598	20241008	100600	53975620	5790	5790	5790	5790	83
599	20241008	100500	53495050	5790	5790	5790	5790	0
600	20241008	100400	53495050	5790	5790	5790	5790	0
601	20241008	100300	53495050	5790	5790	5790	5790	0
602	20241008	100200	53495050	5790	5790	5790	5790	20
603	20241008	100100	53379250	5790	5790	5790	5790	0
604	20241008	100000	53379250	5790	5790	5790	5790	220
605	20241008	095900	52105450	5790	5790	5790	5790	1
606	20241008	095800	52099660	5790	5790	5790	5790	50
607	20241008	095700	51810160	5780	5780	5780	5780	20
608	20241008	095600	51694560	5780	5780	5780	5780	0
609	20241008	095500	51694560	5780	5780	5780	5780	0
610	20241008	095400	51694560	5780	5780	5780	5780	0
611	20241008	095300	51694560	5780	5780	5780	5780	0
612	20241008	095200	51694560	5780	5780	5780	5780	10
613	20241008	095100	51636760	5770	5770	5770	5770	0
614	20241008	095000	51636760	5770	5770	5770	5770	0
615	20241008	094900	51636760	5770	5770	5770	5770	0
616	20241008	094800	51636760	5770	5770	5770	5770	18
617	20241008	094700	51532900	5720	5720	5720	5720	0
618	20241008	094600	51532900	5720	5720	5720	5720	0
619	20241008	094500	51532900	5720	5720	5720	5720	0
620	20241008	094400	51532900	5720	5720	5720	5720	0
621	20241008	094300	51532900	5720	5720	5720	5720	0
622	20241008	094200	51532900	5720	5720	5720	5720	0
623	20241008	094100	51532900	5720	5760	5760	5720	109
624	20241008	094000	50907270	5760	5760	5760	5760	2
625	20241008	093900	50895750	5760	5760	5760	5760	3
626	20241008	093800	50878470	5760	5760	5760	5760	1
627	20241008	093700	50872710	5750	5740	5750	5740	5
628	20241008	093600	50843990	5750	5730	5750	5730	49
629	20241008	093500	50563200	5740	5720	5740	5720	24
630	20241008	093400	50425800	5710	5720	5720	5710	212
631	20241008	093300	49213870	5720	5720	5720	5720	0
632	20241008	093200	49213870	5720	5720	5720	5720	0
633	20241008	093100	49213870	5720	5720	5720	5720	29
634	20241008	093000	49047990	5730	5730	5730	5730	11
635	20241008	092900	48984960	5710	5710	5710	5710	91
636	20241008	092800	48465350	5710	5710	5710	5710	0
637	20241008	092700	48465350	5710	5710	5710	5710	55
638	20241008	092600	48151300	5710	5710	5710	5710	3
639	20241008	092500	48134170	5700	5710	5710	5700	600
640	20241008	092400	44714140	5710	5720	5740	5710	496
641	20241008	092300	41878610	5700	5760	5760	5700	1065
642	20241008	092200	35795000	5760	5790	5790	5740	1146
643	20241008	092100	29211680	5790	5790	5790	5790	0
644	20241008	092000	29211680	5790	5750	5790	5750	26
645	20241008	091900	29061740	5760	5760	5760	5760	3
646	20241008	091800	29044460	5770	5770	5770	5770	0
647	20241008	091700	29044460	5770	5770	5770	5770	0
648	20241008	091600	29044460	5770	5770	5770	5770	30
649	20241008	091500	28871360	5770	5790	5790	5770	567
650	20241008	091400	25596660	5780	5790	5790	5780	259
651	20241008	091300	24099480	5800	5800	5800	5800	0
652	20241008	091200	24099480	5800	5770	5800	5770	451
653	20241008	091100	21492790	5770	5740	5770	5740	374
654	20241008	091000	19336750	5740	5740	5740	5740	180
655	20241008	090900	18303550	5740	5740	5740	5740	88
656	20241008	090800	17798430	5740	5740	5740	5740	15
657	20241008	090700	17712330	5740	5740	5740	5740	83
658	20241008	090600	17235910	5750	5760	5760	5750	2
659	20241008	090500	17224400	5740	5740	5740	5740	150
660	20241008	090400	16363400	5740	5740	5740	5740	38
661	20241008	090300	16145280	5750	5730	5750	5690	165
662	20241008	090200	15198980	5680	5730	5730	5650	1081
663	20241008	090100	9031150	5720	5730	5730	5660	1131
664	20241008	090000	2580920	5710	5710	5710	5710	452