KissMeData/115500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201800	137679620	5780	5780	5780	5780	50
3	20241011	201700	137679620	5780	5780	5780	5780	0
4	20241011	201600	137679620	5780	5780	5780	5780	0
5	20241011	201500	137679620	5780	5780	5780	5780	0
6	20241011	201400	137679620	5780	5780	5780	5780	0
7	20241011	201300	137679620	5780	5780	5780	5780	0
8	20241011	201200	137679620	5780	5780	5780	5780	0
9	20241011	201100	137679620	5780	5780	5780	5780	0
10	20241011	201000	137679620	5780	5780	5780	5780	0
11	20241011	200900	137679620	5780	5780	5780	5780	0
12	20241011	200800	137679620	5780	5780	5780	5780	0
13	20241011	200700	137679620	5780	5780	5780	5780	0
14	20241011	200600	137679620	5780	5780	5780	5780	0
15	20241011	200500	137679620	5780	5780	5780	5780	0
16	20241011	200400	137679620	5780	5780	5780	5780	0
17	20241011	200300	137679620	5780	5780	5780	5780	0
18	20241011	200200	137679620	5780	5780	5780	5780	0
19	20241011	200100	137679620	5780	5780	5780	5780	0
20	20241011	200000	137679620	5780	5780	5780	5780	0
21	20241011	195900	137679620	5780	5780	5780	5780	0
22	20241011	195800	137679620	5780	5780	5780	5780	0
23	20241011	195700	137679620	5780	5780	5780	5780	0
24	20241011	195600	137679620	5780	5780	5780	5780	0
25	20241011	195500	137679620	5780	5780	5780	5780	0
26	20241011	195400	137679620	5780	5780	5780	5780	0
27	20241011	195300	137679620	5780	5780	5780	5780	0
28	20241011	195200	137679620	5780	5780	5780	5780	0
29	20241011	195100	137679620	5780	5780	5780	5780	0
30	20241011	195000	137679620	5780	5780	5780	5780	0
31	20241011	194900	137679620	5780	5780	5780	5780	0
32	20241011	194800	137679620	5780	5780	5780	5780	50
33	20241011	194700	137679620	5780	5780	5780	5780	0
34	20241011	194600	137679620	5780	5780	5780	5780	0
35	20241011	194500	137679620	5780	5780	5780	5780	0
36	20241011	194400	137679620	5780	5780	5780	5780	0
37	20241011	194300	137679620	5780	5780	5780	5780	0
38	20241011	194200	137679620	5780	5780	5780	5780	0
39	20241011	194100	137679620	5780	5780	5780	5780	0
40	20241011	194000	137679620	5780	5780	5780	5780	0
41	20241011	193900	137679620	5780	5780	5780	5780	0
42	20241011	193800	137679620	5780	5780	5780	5780	0
43	20241011	193700	137679620	5780	5780	5780	5780	0
44	20241011	193600	137679620	5780	5780	5780	5780	0
45	20241011	193500	137679620	5780	5780	5780	5780	0
46	20241011	193400	137679620	5780	5780	5780	5780	0
47	20241011	193300	137679620	5780	5780	5780	5780	0
48	20241011	193200	137679620	5780	5780	5780	5780	0
49	20241011	193100	137679620	5780	5780	5780	5780	0
50	20241011	193000	137679620	5780	5780	5780	5780	0
51	20241011	192900	137679620	5780	5780	5780	5780	0
52	20241011	192800	137679620	5780	5780	5780	5780	0
53	20241011	192700	137679620	5780	5780	5780	5780	0
54	20241011	192600	137679620	5780	5780	5780	5780	0
55	20241011	192500	137679620	5780	5780	5780	5780	0
56	20241011	192400	137679620	5780	5780	5780	5780	0
57	20241011	192300	137679620	5780	5780	5780	5780	0
58	20241011	192200	137679620	5780	5780	5780	5780	0
59	20241011	192100	137679620	5780	5780	5780	5780	0
60	20241011	192000	137679620	5780	5780	5780	5780	0
61	20241011	191900	137679620	5780	5780	5780	5780	0
62	20241011	191800	137679620	5780	5780	5780	5780	50
63	20241011	191700	137679620	5780	5780	5780	5780	0
64	20241011	191600	137679620	5780	5780	5780	5780	0
65	20241011	191500	137679620	5780	5780	5780	5780	0
66	20241011	191400	137679620	5780	5780	5780	5780	0
67	20241011	191300	137679620	5780	5780	5780	5780	0
68	20241011	191200	137679620	5780	5780	5780	5780	0
69	20241011	191100	137679620	5780	5780	5780	5780	0
70	20241011	191000	137679620	5780	5780	5780	5780	0
71	20241011	190900	137679620	5780	5780	5780	5780	0
72	20241011	190800	137679620	5780	5780	5780	5780	0
73	20241011	190700	137679620	5780	5780	5780	5780	0
74	20241011	190600	137679620	5780	5780	5780	5780	0
75	20241011	190500	137679620	5780	5780	5780	5780	0
76	20241011	190400	137679620	5780	5780	5780	5780	0
77	20241011	190300	137679620	5780	5780	5780	5780	0
78	20241011	190200	137679620	5780	5780	5780	5780	0
79	20241011	190100	137679620	5780	5780	5780	5780	0
80	20241011	190000	137679620	5780	5780	5780	5780	0
81	20241011	185900	137679620	5780	5780	5780	5780	0
82	20241011	185800	137679620	5780	5780	5780	5780	0
83	20241011	185700	137679620	5780	5780	5780	5780	0
84	20241011	185600	137679620	5780	5780	5780	5780	0
85	20241011	185500	137679620	5780	5780	5780	5780	0
86	20241011	185400	137679620	5780	5780	5780	5780	0
87	20241011	185300	137679620	5780	5780	5780	5780	0
88	20241011	185200	137679620	5780	5780	5780	5780	0
89	20241011	185100	137679620	5780	5780	5780	5780	0
90	20241011	185000	137679620	5780	5780	5780	5780	0
91	20241011	184900	137679620	5780	5780	5780	5780	0
92	20241011	184800	137679620	5780	5780	5780	5780	50
93	20241011	184700	137679620	5780	5780	5780	5780	0
94	20241011	184600	137679620	5780	5780	5780	5780	0
95	20241011	184500	137679620	5780	5780	5780	5780	0
96	20241011	184400	137679620	5780	5780	5780	5780	0
97	20241011	184300	137679620	5780	5780	5780	5780	0
98	20241011	184200	137679620	5780	5780	5780	5780	0
99	20241011	184100	137679620	5780	5780	5780	5780	0
100	20241011	184000	137679620	5780	5780	5780	5780	0
101	20241011	183900	137679620	5780	5780	5780	5780	0
102	20241011	183800	137679620	5780	5780	5780	5780	0
103	20241011	183700	137679620	5780	5780	5780	5780	0
104	20241011	183600	137679620	5780	5780	5780	5780	0
105	20241011	183500	137679620	5780	5780	5780	5780	0
106	20241011	183400	137679620	5780	5780	5780	5780	0
107	20241011	183300	137679620	5780	5780	5780	5780	0
108	20241011	183200	137679620	5780	5780	5780	5780	0
109	20241011	183100	137679620	5780	5780	5780	5780	0
110	20241011	183000	137679620	5780	5780	5780	5780	0
111	20241011	182900	137679620	5780	5780	5780	5780	0
112	20241011	182800	137679620	5780	5780	5780	5780	0
113	20241011	182700	137679620	5780	5780	5780	5780	0
114	20241011	182600	137679620	5780	5780	5780	5780	0
115	20241011	182500	137679620	5780	5780	5780	5780	0
116	20241011	182400	137679620	5780	5780	5780	5780	0
117	20241011	182300	137679620	5780	5780	5780	5780	0
118	20241011	182200	137679620	5780	5780	5780	5780	0
119	20241011	182100	137679620	5780	5780	5780	5780	0
120	20241011	182000	137679620	5780	5780	5780	5780	0
121	20241011	181900	137679620	5780	5780	5780	5780	0
122	20241011	181800	137679620	5780	5780	5780	5780	50
123	20241011	181700	137679620	5780	5780	5780	5780	0
124	20241011	181600	137679620	5780	5780	5780	5780	0
125	20241011	181500	137679620	5780	5780	5780	5780	0
126	20241011	181400	137679620	5780	5780	5780	5780	0
127	20241011	181300	137679620	5780	5780	5780	5780	0
128	20241011	181200	137679620	5780	5780	5780	5780	0
129	20241011	181100	137679620	5780	5780	5780	5780	0
130	20241011	181000	137679620	5780	5780	5780	5780	0
131	20241011	180900	137679620	5780	5780	5780	5780	0
132	20241011	180800	137679620	5780	5780	5780	5780	0
133	20241011	180700	137679620	5780	5780	5780	5780	0
134	20241011	180600	137679620	5780	5780	5780	5780	0
135	20241011	180500	137679620	5780	5780	5780	5780	0
136	20241011	180400	137679620	5780	5780	5780	5780	0
137	20241011	180300	137679620	5780	5780	5780	5780	0
138	20241011	180200	137679620	5780	5780	5780	5780	0
139	20241011	180100	137679620	5780	5780	5780	5780	0
140	20241011	180000	137679620	5780	5780	5780	5780	0
141	20241011	175900	137679620	5780	5780	5780	5780	0
142	20241011	175800	137679620	5780	5780	5780	5780	0
143	20241011	175700	137679620	5780	5780	5780	5780	0
144	20241011	175600	137679620	5780	5780	5780	5780	0
145	20241011	175500	137679620	5780	5780	5780	5780	0
146	20241011	175400	137679620	5780	5780	5780	5780	0
147	20241011	175300	137679620	5780	5780	5780	5780	0
148	20241011	175200	137679620	5780	5780	5780	5780	0
149	20241011	175100	137679620	5780	5780	5780	5780	0
150	20241011	175000	137679620	5780	5780	5780	5780	0
151	20241011	174900	137679620	5780	5780	5780	5780	0
152	20241011	174800	137679620	5780	5780	5780	5780	50
153	20241011	174700	137679620	5780	5780	5780	5780	0
154	20241011	174600	137679620	5780	5780	5780	5780	0
155	20241011	174500	137679620	5780	5780	5780	5780	0
156	20241011	174400	137679620	5780	5780	5780	5780	0
157	20241011	174300	137679620	5780	5780	5780	5780	0
158	20241011	174200	137679620	5780	5780	5780	5780	0
159	20241011	174100	137679620	5780	5780	5780	5780	0
160	20241011	174000	137679620	5780	5780	5780	5780	0
161	20241011	173900	137679620	5780	5780	5780	5780	0
162	20241011	173800	137679620	5780	5780	5780	5780	0
163	20241011	173700	137679620	5780	5780	5780	5780	0
164	20241011	173600	137679620	5780	5780	5780	5780	0
165	20241011	173500	137679620	5780	5780	5780	5780	0
166	20241011	173400	137679620	5780	5780	5780	5780	0
167	20241011	173300	137679620	5780	5780	5780	5780	0
168	20241011	173200	137679620	5780	5780	5780	5780	0
169	20241011	173100	137679620	5780	5780	5780	5780	0
170	20241011	173000	137679620	5780	5780	5780	5780	0
171	20241011	172900	137679620	5780	5780	5780	5780	0
172	20241011	172800	137679620	5780	5780	5780	5780	0
173	20241011	172700	137679620	5780	5780	5780	5780	0
174	20241011	172600	137679620	5780	5780	5780	5780	0
175	20241011	172500	137679620	5780	5780	5780	5780	0
176	20241011	172400	137679620	5780	5780	5780	5780	0
177	20241011	172300	137679620	5780	5780	5780	5780	0
178	20241011	172200	137679620	5780	5780	5780	5780	0
179	20241011	172100	137679620	5780	5780	5780	5780	0
180	20241011	172000	137679620	5780	5780	5780	5780	0
181	20241011	171900	137679620	5780	5780	5780	5780	0
182	20241011	171800	137679620	5780	5780	5780	5780	50
183	20241011	171700	137679620	5780	5780	5780	5780	0
184	20241011	171600	137679620	5780	5780	5780	5780	0
185	20241011	171500	137679620	5780	5780	5780	5780	0
186	20241011	171400	137679620	5780	5780	5780	5780	0
187	20241011	171300	137679620	5780	5780	5780	5780	0
188	20241011	171200	137679620	5780	5780	5780	5780	0
189	20241011	171100	137679620	5780	5780	5780	5780	0
190	20241011	171000	137679620	5780	5780	5780	5780	0
191	20241011	170900	137679620	5780	5780	5780	5780	0
192	20241011	170800	137679620	5780	5780	5780	5780	0
193	20241011	170700	137679620	5780	5780	5780	5780	0
194	20241011	170600	137679620	5780	5780	5780	5780	0
195	20241011	170500	137679620	5780	5780	5780	5780	0
196	20241011	170400	137679620	5780	5780	5780	5780	0
197	20241011	170300	137679620	5780	5780	5780	5780	0
198	20241011	170200	137679620	5780	5780	5780	5780	0
199	20241011	170100	137679620	5780	5780	5780	5780	0
200	20241011	170000	137679620	5780	5780	5780	5780	0
201	20241011	165900	137679620	5780	5780	5780	5780	0
202	20241011	165800	137679620	5780	5780	5780	5780	0
203	20241011	165700	137679620	5780	5780	5780	5780	0
204	20241011	165600	137679620	5780	5780	5780	5780	0
205	20241011	165500	137679620	5780	5780	5780	5780	0
206	20241011	165400	137679620	5780	5780	5780	5780	0
207	20241011	165300	137679620	5780	5780	5780	5780	0
208	20241011	165200	137679620	5780	5780	5780	5780	0
209	20241011	165100	137679620	5780	5780	5780	5780	0
210	20241011	165000	137679620	5780	5780	5780	5780	0
211	20241011	164900	137679620	5780	5780	5780	5780	0
212	20241011	164800	137679620	5780	5780	5780	5780	50
213	20241011	164700	137679620	5780	5780	5780	5780	0
214	20241011	164600	137679620	5780	5780	5780	5780	0
215	20241011	164500	137679620	5780	5780	5780	5780	0
216	20241011	164400	137679620	5780	5780	5780	5780	0
217	20241011	164300	137679620	5780	5780	5780	5780	0
218	20241011	164200	137679620	5780	5780	5780	5780	0
219	20241011	164100	137679620	5780	5780	5780	5780	0
220	20241011	164000	137679620	5780	5780	5780	5780	0
221	20241011	163900	137679620	5780	5780	5780	5780	0
222	20241011	163800	137679620	5780	5780	5780	5780	0
223	20241011	163700	137679620	5780	5780	5780	5780	0
224	20241011	163600	137679620	5780	5780	5780	5780	0
225	20241011	163500	137679620	5780	5780	5780	5780	0
226	20241011	163400	137679620	5780	5780	5780	5780	0
227	20241011	163300	137679620	5780	5780	5780	5780	0
228	20241011	163200	137679620	5780	5780	5780	5780	0
229	20241011	163100	137679620	5780	5780	5780	5780	0
230	20241011	163000	137679620	5780	5780	5780	5780	0
231	20241011	162900	137679620	5780	5780	5780	5780	0
232	20241011	162800	137679620	5780	5780	5780	5780	0
233	20241011	162700	137679620	5780	5780	5780	5780	0
234	20241011	162600	137679620	5780	5780	5780	5780	0
235	20241011	162500	137679620	5780	5780	5780	5780	0
236	20241011	162400	137679620	5780	5780	5780	5780	0
237	20241011	162300	137679620	5780	5780	5780	5780	0
238	20241011	162200	137679620	5780	5780	5780	5780	0
239	20241011	162100	137679620	5780	5780	5780	5780	0
240	20241011	162000	137679620	5780	5780	5780	5780	0
241	20241011	161900	137679620	5780	5780	5780	5780	0
242	20241011	161800	137679620	5780	5780	5780	5780	50
243	20241011	161700	137679620	5780	5780	5780	5780	0
244	20241011	161600	137679620	5780	5780	5780	5780	0
245	20241011	161500	137679620	5780	5780	5780	5780	0
246	20241011	161400	137679620	5780	5780	5780	5780	0
247	20241011	161300	137679620	5780	5780	5780	5780	0
248	20241011	161200	137679620	5780	5780	5780	5780	0
249	20241011	161100	137679620	5780	5780	5780	5780	0
250	20241011	161000	137679620	5780	5780	5780	5780	0
251	20241011	160900	137679620	5780	5780	5780	5780	0
252	20241011	160800	137679620	5780	5780	5780	5780	0
253	20241011	160700	137679620	5780	5780	5780	5780	0
254	20241011	160600	137679620	5780	5780	5780	5780	0
255	20241011	160500	137679620	5780	5780	5780	5780	0
256	20241011	160400	137679620	5780	5780	5780	5780	0
257	20241011	160300	137679620	5780	5780	5780	5780	0
258	20241011	160200	137679620	5780	5780	5780	5780	0
259	20241011	160100	137679620	5780	5780	5780	5780	0
260	20241011	160000	137679620	5780	5780	5780	5780	0
261	20241011	155900	137679620	5780	5780	5780	5780	0
262	20241011	155800	137679620	5780	5780	5780	5780	0
263	20241011	155700	137679620	5780	5780	5780	5780	0
264	20241011	155600	137679620	5780	5780	5780	5780	0
265	20241011	155500	137679620	5780	5780	5780	5780	0
266	20241011	155400	137679620	5780	5780	5780	5780	0
267	20241011	155300	137679620	5780	5780	5780	5780	0
268	20241011	155200	137679620	5780	5780	5780	5780	0
269	20241011	155100	137679620	5780	5780	5780	5780	0
270	20241011	155000	137679620	5780	5780	5780	5780	0
271	20241011	154900	137679620	5780	5780	5780	5780	0
272	20241011	154800	137679620	5780	5780	5780	5780	50
273	20241011	154700	137679620	5780	5780	5780	5780	0
274	20241011	154600	137679620	5780	5780	5780	5780	0
275	20241011	154500	137679620	5780	5780	5780	5780	0
276	20241011	154400	137679620	5780	5780	5780	5780	0
277	20241011	154300	137679620	5780	5780	5780	5780	0
278	20241011	154200	137679620	5780	5780	5780	5780	0
279	20241011	154100	137679620	5780	5780	5780	5780	0
280	20241011	154000	137679620	5780	5780	5780	5780	0
281	20241011	153900	137679620	5780	5780	5780	5780	0
282	20241011	153800	137679620	5780	5780	5780	5780	0
283	20241011	153700	137679620	5780	5780	5780	5780	0
284	20241011	153600	137679620	5780	5780	5780	5780	0
285	20241011	153500	137679620	5780	5780	5780	5780	0
286	20241011	153400	137679620	5780	5780	5780	5780	0
287	20241011	153300	137679620	5780	5780	5780	5780	0
288	20241011	153200	137679620	5780	5780	5780	5780	0
289	20241011	153100	137679620	5780	5780	5780	5780	0
290	20241011	153000	137679620	5780	5780	5780	5780	50
291	20241011	152900	137390620	5790	5790	5790	5790	0
292	20241011	152800	137390620	5790	5790	5790	5790	0
293	20241011	152700	137390620	5790	5790	5790	5790	0
294	20241011	152600	137390620	5790	5790	5790	5790	0
295	20241011	152500	137390620	5790	5790	5790	5790	0
296	20241011	152400	137390620	5790	5790	5790	5790	0
297	20241011	152300	137390620	5790	5790	5790	5790	0
298	20241011	152200	137390620	5790	5790	5790	5790	0
299	20241011	152100	137390620	5790	5790	5790	5790	0
300	20241011	152000	137390620	5790	5790	5790	5790	0
301	20241011	151900	137390620	5790	5790	5790	5790	27
302	20241011	151800	137234290	5790	5780	5790	5780	587
303	20241011	151700	133836290	5770	5780	5780	5770	634
304	20241011	151600	130174780	5770	5770	5780	5770	932
305	20241011	151500	124792140	5800	5800	5800	5800	1
306	20241011	151400	124786340	5770	5770	5770	5770	500
307	20241011	151300	121901340	5770	5770	5770	5770	339
308	20241011	151200	119945310	5770	5790	5790	5770	246
309	20241011	151100	118523210	5770	5770	5770	5770	126
310	20241011	151000	117796190	5770	5770	5770	5770	0
311	20241011	150900	117796190	5770	5770	5770	5770	294
312	20241011	150800	116099810	5770	5770	5770	5770	10
313	20241011	150700	116042110	5810	5810	5810	5810	12
314	20241011	150600	115972390	5810	5800	5810	5800	238
315	20241011	150500	114591690	5770	5770	5770	5770	0
316	20241011	150400	114591690	5770	5770	5770	5770	0
317	20241011	150300	114591690	5770	5770	5770	5770	1
318	20241011	150200	114585920	5770	5770	5770	5770	18
319	20241011	150100	114482060	5810	5810	5810	5810	0
320	20241011	150000	114482060	5810	5810	5810	5810	1
321	20241011	145900	114476250	5790	5790	5790	5790	311
322	20241011	145800	112675560	5760	5760	5760	5760	0
323	20241011	145700	112675560	5760	5760	5760	5760	0
324	20241011	145600	112675560	5760	5770	5770	5760	1000
325	20241011	145500	106906770	5770	5770	5770	5770	100
326	20241011	145400	106329770	5810	5810	5810	5810	0
327	20241011	145300	106329770	5810	5810	5810	5810	400
328	20241011	145200	104005770	5810	5810	5810	5810	0
329	20241011	145100	104005770	5810	5810	5810	5810	5
330	20241011	145000	103976720	5810	5810	5810	5810	190
331	20241011	144900	102872820	5820	5820	5820	5820	0
332	20241011	144800	102872820	5820	5820	5820	5820	0
333	20241011	144700	102872820	5820	5820	5820	5820	0
334	20241011	144600	102872820	5820	5800	5820	5800	303
335	20241011	144500	101109420	5820	5810	5820	5800	363
336	20241011	144400	98999160	5800	5800	5800	5800	237
337	20241011	144300	97624560	5800	5800	5800	5800	138
338	20241011	144200	96824160	5770	5770	5770	5770	0
339	20241011	144100	96824160	5770	5780	5780	5770	1510
340	20241011	144000	88111360	5780	5780	5780	5780	10
341	20241011	143900	88053560	5800	5780	5800	5770	2002
342	20241011	143800	76486180	5780	5780	5780	5780	3
343	20241011	143700	76468840	5780	5780	5780	5780	0
344	20241011	143600	76468840	5780	5780	5780	5780	0
345	20241011	143500	76468840	5780	5780	5780	5780	0
346	20241011	143400	76468840	5780	5780	5780	5780	0
347	20241011	143300	76468840	5780	5780	5780	5780	0
348	20241011	143200	76468840	5780	5780	5780	5780	200
349	20241011	143100	75312840	5780	5780	5780	5780	0
350	20241011	143000	75312840	5780	5780	5780	5780	330
351	20241011	142900	73405440	5780	5780	5780	5780	295
352	20241011	142800	71700340	5790	5790	5790	5790	0
353	20241011	142700	71700340	5790	5790	5790	5790	0
354	20241011	142600	71700340	5790	5790	5790	5790	0
355	20241011	142500	71700340	5790	5790	5790	5790	0
356	20241011	142400	71700340	5790	5790	5790	5790	0
357	20241011	142300	71700340	5790	5790	5790	5790	726
358	20241011	142200	67496800	5810	5810	5810	5810	0
359	20241011	142100	67496800	5810	5810	5810	5810	0
360	20241011	142000	67496800	5810	5800	5810	5800	3
361	20241011	141900	67479390	5800	5800	5800	5800	200
362	20241011	141800	66319390	5810	5810	5810	5810	10
363	20241011	141700	66261290	5810	5810	5810	5810	0
364	20241011	141600	66261290	5810	5810	5810	5810	0
365	20241011	141500	66261290	5810	5810	5810	5810	2
366	20241011	141400	66249670	5790	5790	5790	5790	0
367	20241011	141300	66249670	5790	5790	5790	5790	0
368	20241011	141200	66249670	5790	5790	5790	5790	154
369	20241011	141100	65358010	5820	5820	5820	5820	0
370	20241011	141000	65358010	5820	5820	5820	5820	0
371	20241011	140900	65358010	5820	5820	5820	5820	0
372	20241011	140800	65358010	5820	5820	5820	5820	0
373	20241011	140700	65358010	5820	5820	5820	5820	0
374	20241011	140600	65358010	5820	5820	5820	5820	1
375	20241011	140500	65352190	5800	5800	5800	5800	0
376	20241011	140400	65352190	5800	5810	5810	5800	656
377	20241011	140300	61542140	5830	5830	5830	5830	0
378	20241011	140200	61542140	5830	5830	5830	5830	0
379	20241011	140100	61542140	5830	5830	5830	5830	0
380	20241011	140000	61542140	5830	5830	5830	5830	0
381	20241011	135900	61542140	5830	5830	5830	5830	0
382	20241011	135800	61542140	5830	5830	5830	5830	1
383	20241011	135700	61536310	5830	5830	5830	5830	0
384	20241011	135600	61536310	5830	5830	5830	5830	0
385	20241011	135500	61536310	5830	5830	5830	5830	0
386	20241011	135400	61536310	5830	5830	5830	5830	0
387	20241011	135300	61536310	5830	5830	5830	5830	0
388	20241011	135200	61536310	5830	5830	5830	5830	0
389	20241011	135100	61536310	5830	5830	5830	5830	0
390	20241011	135000	61536310	5830	5830	5830	5830	0
391	20241011	134900	61536310	5830	5830	5830	5830	0
392	20241011	134800	61536310	5830	5810	5830	5810	3
393	20241011	134700	61518860	5810	5810	5810	5810	356
394	20241011	134600	59450500	5810	5810	5810	5810	0
395	20241011	134500	59450500	5810	5810	5810	5810	50
396	20241011	134400	59160000	5810	5810	5810	5810	0
397	20241011	134300	59160000	5810	5810	5810	5810	0
398	20241011	134200	59160000	5810	5810	5810	5810	6
399	20241011	134100	59125140	5830	5830	5830	5830	0
400	20241011	134000	59125140	5830	5830	5830	5830	0
401	20241011	133900	59125140	5830	5830	5830	5830	0
402	20241011	133800	59125140	5830	5830	5830	5830	2
403	20241011	133700	59113480	5820	5820	5820	5820	58
404	20241011	133600	58775920	5830	5830	5830	5830	0
405	20241011	133500	58775920	5830	5830	5830	5830	0
406	20241011	133400	58775920	5830	5830	5830	5830	0
407	20241011	133300	58775920	5830	5830	5830	5830	3
408	20241011	133200	58758430	5830	5830	5830	5830	0
409	20241011	133100	58758430	5830	5830	5830	5830	0
410	20241011	133000	58758430	5830	5830	5830	5830	0
411	20241011	132900	58758430	5830	5830	5830	5830	1
412	20241011	132800	58752600	5810	5810	5810	5810	0
413	20241011	132700	58752600	5810	5810	5810	5810	0
414	20241011	132600	58752600	5810	5810	5810	5810	0
415	20241011	132500	58752600	5810	5810	5810	5810	0
416	20241011	132400	58752600	5810	5810	5810	5810	0
417	20241011	132300	58752600	5810	5810	5810	5810	0
418	20241011	132200	58752600	5810	5810	5810	5810	0
419	20241011	132100	58752600	5810	5810	5810	5810	0
420	20241011	132000	58752600	5810	5810	5810	5810	0
421	20241011	131900	58752600	5810	5810	5810	5810	0
422	20241011	131800	58752600	5810	5810	5810	5810	0
423	20241011	131700	58752600	5810	5810	5810	5810	0
424	20241011	131600	58752600	5810	5810	5810	5810	81
425	20241011	131500	58281990	5820	5820	5820	5820	0
426	20241011	131400	58281990	5820	5820	5820	5820	20
427	20241011	131300	58165590	5830	5830	5830	5830	0
428	20241011	131200	58165590	5830	5830	5830	5830	0
429	20241011	131100	58165590	5830	5830	5830	5830	0
430	20241011	131000	58165590	5830	5830	5830	5830	292
431	20241011	130900	56463230	5840	5840	5840	5840	0
432	20241011	130800	56463230	5840	5840	5840	5840	0
433	20241011	130700	56463230	5840	5840	5840	5840	0
434	20241011	130600	56463230	5840	5840	5840	5840	0
435	20241011	130500	56463230	5840	5840	5840	5840	1
436	20241011	130400	56457390	5830	5830	5830	5830	0
437	20241011	130300	56457390	5830	5830	5830	5830	0
438	20241011	130200	56457390	5830	5830	5830	5830	0
439	20241011	130100	56457390	5830	5830	5830	5830	0
440	20241011	130000	56457390	5830	5830	5830	5830	0
441	20241011	125900	56457390	5830	5830	5830	5830	0
442	20241011	125800	56457390	5830	5830	5830	5830	0
443	20241011	125700	56457390	5830	5830	5830	5830	0
444	20241011	125600	56457390	5830	5830	5830	5830	0
445	20241011	125500	56457390	5830	5830	5830	5830	0
446	20241011	125400	56457390	5830	5830	5830	5830	0
447	20241011	125300	56457390	5830	5830	5830	5830	0
448	20241011	125200	56457390	5830	5830	5830	5830	0
449	20241011	125100	56457390	5830	5830	5830	5830	0
450	20241011	125000	56457390	5830	5830	5830	5830	122
451	20241011	124900	55746130	5830	5830	5830	5830	0
452	20241011	124800	55746130	5830	5830	5830	5830	0
453	20241011	124700	55746130	5830	5830	5830	5830	8
454	20241011	124600	55699490	5800	5800	5800	5800	0
455	20241011	124500	55699490	5800	5800	5800	5800	0
456	20241011	124400	55699490	5800	5800	5800	5800	0
457	20241011	124300	55699490	5800	5800	5800	5800	0
458	20241011	124200	55699490	5800	5800	5800	5800	0
459	20241011	124100	55699490	5800	5800	5800	5800	0
460	20241011	124000	55699490	5800	5820	5820	5800	30
461	20241011	123900	55525470	5820	5820	5820	5820	0
462	20241011	123800	55525470	5820	5820	5820	5820	0
463	20241011	123700	55525470	5820	5820	5820	5820	0
464	20241011	123600	55525470	5820	5820	5820	5820	0
465	20241011	123500	55525470	5820	5820	5820	5820	0
466	20241011	123400	55525470	5820	5820	5820	5820	0
467	20241011	123300	55525470	5820	5820	5820	5820	0
468	20241011	123200	55525470	5820	5820	5820	5820	0
469	20241011	123100	55525470	5820	5820	5820	5820	0
470	20241011	123000	55525470	5820	5820	5820	5820	0
471	20241011	122900	55525470	5820	5820	5820	5820	0
472	20241011	122800	55525470	5820	5820	5820	5820	0
473	20241011	122700	55525470	5820	5820	5820	5820	0
474	20241011	122600	55525470	5820	5820	5820	5820	0
475	20241011	122500	55525470	5820	5820	5820	5820	0
476	20241011	122400	55525470	5820	5820	5820	5820	0
477	20241011	122300	55525470	5820	5820	5820	5820	0
478	20241011	122200	55525470	5820	5820	5820	5820	0
479	20241011	122100	55525470	5820	5820	5820	5820	0
480	20241011	122000	55525470	5820	5820	5820	5820	0
481	20241011	121900	55525470	5820	5820	5820	5820	0
482	20241011	121800	55525470	5820	5820	5820	5820	0
483	20241011	121700	55525470	5820	5820	5820	5820	0
484	20241011	121600	55525470	5820	5820	5820	5820	0
485	20241011	121500	55525470	5820	5820	5820	5820	5
486	20241011	121400	55496370	5820	5820	5820	5820	0
487	20241011	121300	55496370	5820	5820	5820	5820	0
488	20241011	121200	55496370	5820	5820	5820	5820	0
489	20241011	121100	55496370	5820	5820	5820	5820	0
490	20241011	121000	55496370	5820	5820	5820	5820	0
491	20241011	120900	55496370	5820	5820	5820	5820	0
492	20241011	120800	55496370	5820	5820	5820	5820	0
493	20241011	120700	55496370	5820	5820	5820	5820	0
494	20241011	120600	55496370	5820	5820	5820	5820	0
495	20241011	120500	55496370	5820	5820	5820	5820	0
496	20241011	120400	55496370	5820	5820	5820	5820	0
497	20241011	120300	55496370	5820	5820	5820	5820	0
498	20241011	120200	55496370	5820	5820	5820	5820	0
499	20241011	120100	55496370	5820	5820	5820	5820	0
500	20241011	120000	55496370	5820	5820	5820	5820	0
501	20241011	115900	55496370	5820	5820	5820	5820	0
502	20241011	115800	55496370	5820	5820	5820	5820	0
503	20241011	115700	55496370	5820	5820	5820	5820	0
504	20241011	115600	55496370	5820	5820	5820	5820	0
505	20241011	115500	55496370	5820	5820	5820	5820	0
506	20241011	115400	55496370	5820	5820	5820	5820	0
507	20241011	115300	55496370	5820	5820	5820	5820	0
508	20241011	115200	55496370	5820	5820	5820	5820	0
509	20241011	115100	55496370	5820	5820	5820	5820	0
510	20241011	115000	55496370	5820	5820	5820	5820	0
511	20241011	114900	55496370	5820	5820	5820	5820	0
512	20241011	114800	55496370	5820	5810	5820	5810	222
513	20241011	114700	54205440	5800	5800	5800	5800	0
514	20241011	114600	54205440	5800	5800	5800	5800	0
515	20241011	114500	54205440	5800	5800	5800	5800	0
516	20241011	114400	54205440	5800	5800	5800	5800	0
517	20241011	114300	54205440	5800	5800	5800	5800	0
518	20241011	114200	54205440	5800	5800	5800	5800	20
519	20241011	114100	54089440	5790	5800	5800	5790	189
520	20241011	114000	52993410	5790	5790	5790	5790	0
521	20241011	113900	52993410	5790	5790	5790	5790	0
522	20241011	113800	52993410	5790	5790	5790	5790	0
523	20241011	113700	52993410	5790	5790	5790	5790	0
524	20241011	113600	52993410	5790	5790	5790	5790	0
525	20241011	113500	52993410	5790	5790	5790	5790	0
526	20241011	113400	52993410	5790	5790	5790	5790	0
527	20241011	113300	52993410	5790	5790	5790	5790	0
528	20241011	113200	52993410	5790	5790	5790	5790	0
529	20241011	113100	52993410	5790	5790	5790	5790	2
530	20241011	113000	52981830	5800	5800	5800	5800	0
531	20241011	112900	52981830	5800	5800	5800	5800	0
532	20241011	112800	52981830	5800	5800	5800	5800	0
533	20241011	112700	52981830	5800	5800	5800	5800	0
534	20241011	112600	52981830	5800	5800	5800	5800	0
535	20241011	112500	52981830	5800	5800	5800	5800	0
536	20241011	112400	52981830	5800	5800	5800	5800	0
537	20241011	112300	52981830	5800	5800	5800	5800	491
538	20241011	112200	50134030	5820	5820	5820	5820	0
539	20241011	112100	50134030	5820	5820	5820	5820	0
540	20241011	112000	50134030	5820	5820	5820	5820	0
541	20241011	111900	50134030	5820	5820	5820	5820	0
542	20241011	111800	50134030	5820	5820	5820	5820	0
543	20241011	111700	50134030	5820	5820	5820	5820	0
544	20241011	111600	50134030	5820	5820	5820	5820	1
545	20241011	111500	50128210	5800	5800	5800	5800	0
546	20241011	111400	50128210	5800	5800	5800	5800	0
547	20241011	111300	50128210	5800	5800	5800	5800	0
548	20241011	111200	50128210	5800	5800	5800	5800	0
549	20241011	111100	50128210	5800	5800	5800	5800	0
550	20241011	111000	50128210	5800	5800	5800	5800	0
551	20241011	110900	50128210	5800	5800	5800	5800	0
552	20241011	110800	50128210	5800	5800	5800	5800	0
553	20241011	110700	50128210	5800	5800	5800	5800	0
554	20241011	110600	50128210	5800	5800	5800	5800	0
555	20241011	110500	50128210	5800	5800	5800	5800	0
556	20241011	110400	50128210	5800	5800	5800	5800	0
557	20241011	110300	50128210	5800	5800	5800	5800	0
558	20241011	110200	50128210	5800	5800	5800	5800	0
559	20241011	110100	50128210	5800	5800	5800	5800	0
560	20241011	110000	50128210	5800	5800	5800	5800	0
561	20241011	105900	50128210	5800	5800	5800	5800	0
562	20241011	105800	50128210	5800	5800	5800	5800	1
563	20241011	105700	50122410	5800	5800	5800	5800	0
564	20241011	105600	50122410	5800	5810	5810	5800	226
565	20241011	105500	48810670	5810	5810	5810	5810	1
566	20241011	105400	48804860	5800	5820	5820	5800	87
567	20241011	105300	48300060	5830	5830	5830	5830	50
568	20241011	105200	48008560	5800	5800	5800	5800	0
569	20241011	105100	48008560	5800	5800	5800	5800	0
570	20241011	105000	48008560	5800	5800	5800	5800	0
571	20241011	104900	48008560	5800	5800	5800	5800	0
572	20241011	104800	48008560	5800	5800	5800	5800	0
573	20241011	104700	48008560	5800	5800	5800	5800	0
574	20241011	104600	48008560	5800	5800	5800	5800	0
575	20241011	104500	48008560	5800	5800	5800	5800	0
576	20241011	104400	48008560	5800	5820	5820	5800	40
577	20241011	104300	47776360	5820	5820	5820	5820	0
578	20241011	104200	47776360	5820	5820	5820	5820	240
579	20241011	104100	46379560	5800	5800	5800	5800	0
580	20241011	104000	46379560	5800	5800	5800	5800	0
581	20241011	103900	46379560	5800	5800	5800	5800	0
582	20241011	103800	46379560	5800	5800	5800	5800	0
583	20241011	103700	46379560	5800	5800	5800	5800	23
584	20241011	103600	46246160	5800	5800	5800	5800	0
585	20241011	103500	46246160	5800	5800	5800	5800	0
586	20241011	103400	46246160	5800	5800	5800	5800	113
587	20241011	103300	45590760	5790	5790	5790	5790	0
588	20241011	103200	45590760	5790	5790	5790	5790	0
589	20241011	103100	45590760	5790	5790	5790	5790	2
590	20241011	103000	45579180	5790	5810	5810	5790	747
591	20241011	102900	41247640	5810	5810	5810	5810	0
592	20241011	102800	41247640	5810	5810	5810	5810	0
593	20241011	102700	41247640	5810	5810	5810	5810	0
594	20241011	102600	41247640	5810	5810	5810	5810	0
595	20241011	102500	41247640	5810	5810	5810	5810	0
596	20241011	102400	41247640	5810	5810	5810	5810	0
597	20241011	102300	41247640	5810	5810	5810	5810	0
598	20241011	102200	41247640	5810	5810	5810	5810	3
599	20241011	102100	41230210	5810	5810	5810	5810	39
600	20241011	102000	41003620	5810	5810	5810	5810	0
601	20241011	101900	41003620	5810	5800	5810	5800	535
602	20241011	101800	37900610	5800	5800	5800	5800	10
603	20241011	101700	37842610	5800	5800	5800	5800	0
604	20241011	101600	37842610	5800	5800	5800	5800	0
605	20241011	101500	37842610	5800	5800	5800	5800	1
606	20241011	101400	37836810	5810	5810	5810	5810	0
607	20241011	101300	37836810	5810	5810	5810	5810	86
608	20241011	101200	37337150	5810	5810	5810	5810	53
609	20241011	101100	37029220	5830	5830	5830	5830	0
610	20241011	101000	37029220	5830	5830	5830	5830	0
611	20241011	100900	37029220	5830	5830	5830	5830	0
612	20241011	100800	37029220	5830	5830	5830	5830	0
613	20241011	100700	37029220	5830	5830	5830	5830	0
614	20241011	100600	37029220	5830	5830	5830	5830	0
615	20241011	100500	37029220	5830	5830	5830	5830	0
616	20241011	100400	37029220	5830	5830	5830	5830	0
617	20241011	100300	37029220	5830	5820	5830	5800	43
618	20241011	100200	36779730	5840	5840	5840	5840	0
619	20241011	100100	36779730	5840	5840	5840	5840	0
620	20241011	100000	36779730	5840	5840	5840	5840	0
621	20241011	095900	36779730	5840	5840	5840	5840	27
622	20241011	095800	36622050	5840	5840	5840	5840	0
623	20241011	095700	36622050	5840	5840	5840	5840	2
624	20241011	095600	36610370	5800	5800	5800	5800	0
625	20241011	095500	36610370	5800	5800	5800	5800	348
626	20241011	095400	34591970	5840	5840	5840	5840	0
627	20241011	095300	34591970	5840	5840	5840	5840	444
628	20241011	095200	31999010	5840	5840	5840	5840	0
629	20241011	095100	31999010	5840	5830	5840	5830	224
630	20241011	095000	30693070	5830	5800	5830	5800	1602
631	20241011	094900	21401410	5790	5790	5790	5790	94
632	20241011	094800	20857150	5780	5780	5780	5780	9
633	20241011	094700	20805130	5790	5800	5800	5790	905
634	20241011	094600	15556670	5800	5800	5800	5800	151
635	20241011	094500	14680870	5830	5830	5830	5830	0
636	20241011	094400	14680870	5830	5830	5830	5830	5
637	20241011	094300	14651720	5830	5830	5830	5830	0
638	20241011	094200	14651720	5830	5830	5830	5830	4
639	20241011	094100	14628400	5830	5830	5830	5830	1
640	20241011	094000	14622570	5840	5840	5840	5840	2
641	20241011	093900	14610890	5840	5840	5840	5840	0
642	20241011	093800	14610890	5840	5840	5840	5840	10
643	20241011	093700	14552490	5810	5810	5810	5810	0
644	20241011	093600	14552490	5810	5820	5820	5810	47
645	20241011	093500	14279390	5830	5830	5830	5830	0
646	20241011	093400	14279390	5830	5830	5830	5830	0
647	20241011	093300	14279390	5830	5830	5830	5830	1
648	20241011	093200	14273560	5820	5820	5820	5820	0
649	20241011	093100	14273560	5820	5820	5820	5820	20
650	20241011	093000	14157160	5830	5830	5830	5830	0
651	20241011	092900	14157160	5830	5830	5830	5830	1
652	20241011	092800	14151330	5830	5830	5830	5830	0
653	20241011	092700	14151330	5830	5830	5830	5830	0
654	20241011	092600	14151330	5830	5830	5830	5830	0
655	20241011	092500	14151330	5830	5830	5830	5830	3
656	20241011	092400	14133840	5840	5830	5840	5830	2
657	20241011	092300	14122170	5810	5810	5810	5810	0
658	20241011	092200	14122170	5810	5810	5810	5810	0
659	20241011	092100	14122170	5810	5810	5810	5810	20
660	20241011	092000	14005970	5820	5840	5840	5820	257
661	20241011	091900	12509210	5820	5820	5820	5820	0
662	20241011	091800	12509210	5820	5820	5820	5820	23
663	20241011	091700	12375350	5840	5840	5840	5840	0
664	20241011	091600	12375350	5840	5840	5840	5840	0
665	20241011	091500	12375350	5840	5840	5840	5840	1
666	20241011	091400	12369510	5820	5820	5820	5820	0
667	20241011	091300	12369510	5820	5820	5820	5820	0
668	20241011	091200	12369510	5820	5820	5820	5820	1
669	20241011	091100	12363690	5840	5840	5840	5840	0
670	20241011	091000	12363690	5840	5840	5840	5840	2
671	20241011	090900	12352010	5820	5820	5820	5820	464
672	20241011	090800	9651530	5840	5840	5840	5840	22
673	20241011	090700	9523050	5840	5840	5840	5840	0
674	20241011	090600	9523050	5840	5840	5840	5840	0
675	20241011	090500	9523050	5840	5840	5840	5840	0
676	20241011	090400	9523050	5840	5840	5840	5840	9
677	20241011	090300	9470490	5820	5820	5820	5820	0
678	20241011	090200	9470490	5820	5810	5820	5810	499
679	20241011	090100	6566320	5820	5820	5820	5820	0
680	20241011	090000	6566320	5820	5780	5820	5780	1132