KissMeData/009290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185500	184138080	5830	5830	5830	5830	80
3	20241007	185400	184138080	5830	5830	5830	5830	0
4	20241007	185300	184138080	5830	5830	5830	5830	0
5	20241007	185200	184138080	5830	5830	5830	5830	0
6	20241007	185100	184138080	5830	5830	5830	5830	0
7	20241007	185000	184138080	5830	5830	5830	5830	0
8	20241007	184900	184138080	5830	5830	5830	5830	0
9	20241007	184800	184138080	5830	5830	5830	5830	0
10	20241007	184700	184138080	5830	5830	5830	5830	0
11	20241007	184600	184138080	5830	5830	5830	5830	0
12	20241007	184500	184138080	5830	5830	5830	5830	0
13	20241007	184400	184138080	5830	5830	5830	5830	0
14	20241007	184300	184138080	5830	5830	5830	5830	0
15	20241007	184200	184138080	5830	5830	5830	5830	0
16	20241007	184100	184138080	5830	5830	5830	5830	0
17	20241007	184000	184138080	5830	5830	5830	5830	0
18	20241007	183900	184138080	5830	5830	5830	5830	0
19	20241007	183800	184138080	5830	5830	5830	5830	0
20	20241007	183700	184138080	5830	5830	5830	5830	0
21	20241007	183600	184138080	5830	5830	5830	5830	0
22	20241007	183500	184138080	5830	5830	5830	5830	0
23	20241007	183400	184138080	5830	5830	5830	5830	0
24	20241007	183300	184138080	5830	5830	5830	5830	0
25	20241007	183200	184138080	5830	5830	5830	5830	0
26	20241007	183100	184138080	5830	5830	5830	5830	0
27	20241007	183000	184138080	5830	5830	5830	5830	0
28	20241007	182900	184138080	5830	5830	5830	5830	0
29	20241007	182800	184138080	5830	5830	5830	5830	0
30	20241007	182700	184138080	5830	5830	5830	5830	0
31	20241007	182600	184138080	5830	5830	5830	5830	0
32	20241007	182500	184138080	5830	5830	5830	5830	80
33	20241007	182400	184138080	5830	5830	5830	5830	0
34	20241007	182300	184138080	5830	5830	5830	5830	0
35	20241007	182200	184138080	5830	5830	5830	5830	0
36	20241007	182100	184138080	5830	5830	5830	5830	0
37	20241007	182000	184138080	5830	5830	5830	5830	0
38	20241007	181900	184138080	5830	5830	5830	5830	0
39	20241007	181800	184138080	5830	5830	5830	5830	0
40	20241007	181700	184138080	5830	5830	5830	5830	0
41	20241007	181600	184138080	5830	5830	5830	5830	0
42	20241007	181500	184138080	5830	5830	5830	5830	0
43	20241007	181400	184138080	5830	5830	5830	5830	0
44	20241007	181300	184138080	5830	5830	5830	5830	0
45	20241007	181200	184138080	5830	5830	5830	5830	0
46	20241007	181100	184138080	5830	5830	5830	5830	0
47	20241007	181000	184138080	5830	5830	5830	5830	0
48	20241007	180900	184138080	5830	5830	5830	5830	0
49	20241007	180800	184138080	5830	5830	5830	5830	0
50	20241007	180700	184138080	5830	5830	5830	5830	0
51	20241007	180600	184138080	5830	5830	5830	5830	0
52	20241007	180500	184138080	5830	5830	5830	5830	0
53	20241007	180400	184138080	5830	5830	5830	5830	0
54	20241007	180300	184138080	5830	5830	5830	5830	0
55	20241007	180200	184138080	5830	5830	5830	5830	0
56	20241007	180100	184138080	5830	5830	5830	5830	0
57	20241007	180000	184138080	5830	5830	5830	5830	0
58	20241007	175900	184138080	5830	5830	5830	5830	0
59	20241007	175800	184138080	5830	5830	5830	5830	0
60	20241007	175700	184138080	5830	5830	5830	5830	0
61	20241007	175600	184138080	5830	5830	5830	5830	0
62	20241007	175500	184138080	5830	5830	5830	5830	80
63	20241007	175400	184138080	5830	5830	5830	5830	0
64	20241007	175300	184138080	5830	5830	5830	5830	0
65	20241007	175200	184138080	5830	5830	5830	5830	0
66	20241007	175100	184138080	5830	5830	5830	5830	0
67	20241007	175000	184138080	5830	5830	5830	5830	0
68	20241007	174900	184138080	5830	5830	5830	5830	0
69	20241007	174800	184138080	5830	5830	5830	5830	0
70	20241007	174700	184138080	5830	5830	5830	5830	0
71	20241007	174600	184138080	5830	5830	5830	5830	0
72	20241007	174500	184138080	5830	5830	5830	5830	0
73	20241007	174400	184138080	5830	5830	5830	5830	0
74	20241007	174300	184138080	5830	5830	5830	5830	0
75	20241007	174200	184138080	5830	5830	5830	5830	0
76	20241007	174100	184138080	5830	5830	5830	5830	0
77	20241007	174000	184138080	5830	5830	5830	5830	0
78	20241007	173900	184138080	5830	5830	5830	5830	0
79	20241007	173800	184138080	5830	5830	5830	5830	0
80	20241007	173700	184138080	5830	5830	5830	5830	0
81	20241007	173600	184138080	5830	5830	5830	5830	0
82	20241007	173500	184138080	5830	5830	5830	5830	0
83	20241007	173400	184138080	5830	5830	5830	5830	0
84	20241007	173300	184138080	5830	5830	5830	5830	0
85	20241007	173200	184138080	5830	5830	5830	5830	0
86	20241007	173100	184138080	5830	5830	5830	5830	0
87	20241007	173000	184138080	5830	5830	5830	5830	0
88	20241007	172900	184138080	5830	5830	5830	5830	0
89	20241007	172800	184138080	5830	5830	5830	5830	0
90	20241007	172700	184138080	5830	5830	5830	5830	0
91	20241007	172600	184138080	5830	5830	5830	5830	0
92	20241007	172500	184138080	5830	5830	5830	5830	80
93	20241007	172400	184138080	5830	5830	5830	5830	0
94	20241007	172300	184138080	5830	5830	5830	5830	0
95	20241007	172200	184138080	5830	5830	5830	5830	0
96	20241007	172100	184138080	5830	5830	5830	5830	0
97	20241007	172000	184138080	5830	5830	5830	5830	0
98	20241007	171900	184138080	5830	5830	5830	5830	0
99	20241007	171800	184138080	5830	5830	5830	5830	0
100	20241007	171700	184138080	5830	5830	5830	5830	0
101	20241007	171600	184138080	5830	5830	5830	5830	0
102	20241007	171500	184138080	5830	5830	5830	5830	0
103	20241007	171400	184138080	5830	5830	5830	5830	0
104	20241007	171300	184138080	5830	5830	5830	5830	0
105	20241007	171200	184138080	5830	5830	5830	5830	0
106	20241007	171100	184138080	5830	5830	5830	5830	0
107	20241007	171000	184138080	5830	5830	5830	5830	0
108	20241007	170900	184138080	5830	5830	5830	5830	0
109	20241007	170800	184138080	5830	5830	5830	5830	0
110	20241007	170700	184138080	5830	5830	5830	5830	0
111	20241007	170600	184138080	5830	5830	5830	5830	0
112	20241007	170500	184138080	5830	5830	5830	5830	0
113	20241007	170400	184138080	5830	5830	5830	5830	0
114	20241007	170300	184138080	5830	5830	5830	5830	0
115	20241007	170200	184138080	5830	5830	5830	5830	0
116	20241007	170100	184138080	5830	5830	5830	5830	0
117	20241007	170000	184138080	5830	5830	5830	5830	0
118	20241007	165900	184138080	5830	5830	5830	5830	0
119	20241007	165800	184138080	5830	5830	5830	5830	0
120	20241007	165700	184138080	5830	5830	5830	5830	0
121	20241007	165600	184138080	5830	5830	5830	5830	0
122	20241007	165500	184138080	5830	5830	5830	5830	80
123	20241007	165400	184138080	5830	5830	5830	5830	0
124	20241007	165300	184138080	5830	5830	5830	5830	0
125	20241007	165200	184138080	5830	5830	5830	5830	0
126	20241007	165100	184138080	5830	5830	5830	5830	0
127	20241007	165000	184138080	5830	5830	5830	5830	0
128	20241007	164900	184138080	5830	5830	5830	5830	0
129	20241007	164800	184138080	5830	5830	5830	5830	0
130	20241007	164700	184138080	5830	5830	5830	5830	0
131	20241007	164600	184138080	5830	5830	5830	5830	0
132	20241007	164500	184138080	5830	5830	5830	5830	0
133	20241007	164400	184138080	5830	5830	5830	5830	0
134	20241007	164300	184138080	5830	5830	5830	5830	0
135	20241007	164200	184138080	5830	5830	5830	5830	0
136	20241007	164100	184138080	5830	5830	5830	5830	0
137	20241007	164000	184138080	5830	5830	5830	5830	0
138	20241007	163900	184138080	5830	5830	5830	5830	0
139	20241007	163800	184138080	5830	5830	5830	5830	0
140	20241007	163700	184138080	5830	5830	5830	5830	0
141	20241007	163600	184138080	5830	5830	5830	5830	0
142	20241007	163500	184138080	5830	5830	5830	5830	0
143	20241007	163400	184138080	5830	5830	5830	5830	0
144	20241007	163300	184138080	5830	5830	5830	5830	0
145	20241007	163200	184138080	5830	5830	5830	5830	0
146	20241007	163100	184138080	5830	5830	5830	5830	0
147	20241007	163000	184138080	5830	5830	5830	5830	0
148	20241007	162900	184138080	5830	5830	5830	5830	0
149	20241007	162800	184138080	5830	5830	5830	5830	0
150	20241007	162700	184138080	5830	5830	5830	5830	0
151	20241007	162600	184138080	5830	5830	5830	5830	0
152	20241007	162500	184138080	5830	5830	5830	5830	80
153	20241007	162400	184138080	5830	5830	5830	5830	0
154	20241007	162300	184138080	5830	5830	5830	5830	0
155	20241007	162200	184138080	5830	5830	5830	5830	0
156	20241007	162100	184138080	5830	5830	5830	5830	0
157	20241007	162000	184138080	5830	5830	5830	5830	0
158	20241007	161900	184138080	5830	5830	5830	5830	0
159	20241007	161800	184138080	5830	5830	5830	5830	0
160	20241007	161700	184138080	5830	5830	5830	5830	0
161	20241007	161600	184138080	5830	5830	5830	5830	0
162	20241007	161500	184138080	5830	5830	5830	5830	0
163	20241007	161400	184138080	5830	5830	5830	5830	0
164	20241007	161300	184138080	5830	5830	5830	5830	0
165	20241007	161200	184138080	5830	5830	5830	5830	0
166	20241007	161100	184138080	5830	5830	5830	5830	0
167	20241007	161000	184138080	5830	5830	5830	5830	0
168	20241007	160900	184138080	5830	5830	5830	5830	0
169	20241007	160800	184138080	5830	5830	5830	5830	0
170	20241007	160700	184138080	5830	5830	5830	5830	0
171	20241007	160600	184138080	5830	5830	5830	5830	0
172	20241007	160500	184138080	5830	5830	5830	5830	0
173	20241007	160400	184138080	5830	5830	5830	5830	0
174	20241007	160300	184138080	5830	5830	5830	5830	0
175	20241007	160200	184138080	5830	5830	5830	5830	0
176	20241007	160100	184138080	5830	5830	5830	5830	0
177	20241007	160000	184138080	5830	5830	5830	5830	0
178	20241007	155900	184138080	5830	5830	5830	5830	0
179	20241007	155800	184138080	5830	5830	5830	5830	0
180	20241007	155700	184138080	5830	5830	5830	5830	0
181	20241007	155600	184138080	5830	5830	5830	5830	0
182	20241007	155500	184138080	5830	5830	5830	5830	80
183	20241007	155400	184138080	5830	5830	5830	5830	0
184	20241007	155300	184138080	5830	5830	5830	5830	0
185	20241007	155200	184138080	5830	5830	5830	5830	0
186	20241007	155100	184138080	5830	5830	5830	5830	0
187	20241007	155000	184138080	5830	5830	5830	5830	0
188	20241007	154900	184138080	5830	5830	5830	5830	0
189	20241007	154800	184138080	5830	5830	5830	5830	0
190	20241007	154700	184138080	5830	5830	5830	5830	0
191	20241007	154600	184138080	5830	5830	5830	5830	0
192	20241007	154500	184138080	5830	5830	5830	5830	0
193	20241007	154400	184138080	5830	5830	5830	5830	0
194	20241007	154300	184138080	5830	5830	5830	5830	0
195	20241007	154200	184138080	5830	5830	5830	5830	0
196	20241007	154100	184138080	5830	5830	5830	5830	0
197	20241007	154000	184138080	5830	5830	5830	5830	0
198	20241007	153900	184138080	5830	5830	5830	5830	0
199	20241007	153800	184138080	5830	5830	5830	5830	0
200	20241007	153700	184138080	5830	5830	5830	5830	0
201	20241007	153600	184138080	5830	5830	5830	5830	0
202	20241007	153500	184138080	5830	5830	5830	5830	0
203	20241007	153400	184138080	5830	5830	5830	5830	0
204	20241007	153300	184138080	5830	5830	5830	5830	0
205	20241007	153200	184138080	5830	5830	5830	5830	0
206	20241007	153100	184138080	5830	5830	5830	5830	0
207	20241007	153000	184138080	5830	5830	5830	5830	80
208	20241007	152900	183671680	5850	5850	5850	5850	0
209	20241007	152800	183671680	5850	5850	5850	5850	0
210	20241007	152700	183671680	5850	5850	5850	5850	0
211	20241007	152600	183671680	5850	5850	5850	5850	0
212	20241007	152500	183671680	5850	5850	5850	5850	0
213	20241007	152400	183671680	5850	5850	5850	5850	0
214	20241007	152300	183671680	5850	5850	5850	5850	0
215	20241007	152200	183671680	5850	5850	5850	5850	0
216	20241007	152100	183671680	5850	5850	5850	5850	0
217	20241007	152000	183671680	5850	5850	5850	5850	0
218	20241007	151900	183671680	5850	5840	5850	5840	110
219	20241007	151800	183028200	5840	5840	5840	5840	12
220	20241007	151700	182958120	5840	5840	5840	5840	178
221	20241007	151600	181918600	5850	5850	5850	5850	3
222	20241007	151500	181901050	5830	5830	5830	5830	11
223	20241007	151400	181836920	5830	5830	5830	5830	0
224	20241007	151300	181836920	5830	5830	5830	5830	0
225	20241007	151200	181836920	5830	5830	5830	5830	0
226	20241007	151100	181836920	5830	5830	5830	5830	18
227	20241007	151000	181731980	5850	5850	5850	5850	0
228	20241007	150900	181731980	5850	5840	5850	5840	5
229	20241007	150800	181702770	5840	5840	5840	5840	2
230	20241007	150700	181691090	5850	5850	5850	5850	0
231	20241007	150600	181691090	5850	5850	5850	5850	500
232	20241007	150500	178766090	5830	5830	5830	5830	0
233	20241007	150400	178766090	5830	5830	5830	5830	0
234	20241007	150300	178766090	5830	5830	5830	5830	0
235	20241007	150200	178766090	5830	5830	5830	5830	0
236	20241007	150100	178766090	5830	5830	5830	5830	23
237	20241007	150000	178632000	5850	5840	5850	5840	20
238	20241007	145900	178515020	5830	5830	5830	5830	1
239	20241007	145800	178509190	5840	5840	5840	5840	1
240	20241007	145700	178503350	5840	5840	5840	5840	0
241	20241007	145600	178503350	5840	5840	5840	5840	0
242	20241007	145500	178503350	5840	5840	5840	5840	0
243	20241007	145400	178503350	5840	5840	5840	5840	0
244	20241007	145300	178503350	5840	5840	5840	5840	0
245	20241007	145200	178503350	5840	5850	5850	5840	2
246	20241007	145100	178491660	5830	5830	5830	5830	180
247	20241007	145000	177442260	5830	5830	5830	5830	10
248	20241007	144900	177383960	5850	5850	5850	5850	30
249	20241007	144800	177208460	5850	5850	5850	5850	0
250	20241007	144700	177208460	5850	5850	5850	5850	0
251	20241007	144600	177208460	5850	5850	5850	5850	20
252	20241007	144500	177091460	5850	5850	5850	5850	0
253	20241007	144400	177091460	5850	5850	5850	5850	0
254	20241007	144300	177091460	5850	5850	5850	5850	0
255	20241007	144200	177091460	5850	5850	5850	5850	0
256	20241007	144100	177091460	5850	5850	5850	5850	86
257	20241007	144000	176588360	5830	5830	5830	5830	500
258	20241007	143900	173673360	5830	5830	5830	5830	0
259	20241007	143800	173673360	5830	5830	5830	5830	0
260	20241007	143700	173673360	5830	5830	5830	5830	51
261	20241007	143600	173376030	5830	5830	5830	5830	0
262	20241007	143500	173376030	5830	5830	5830	5830	0
263	20241007	143400	173376030	5830	5830	5830	5830	1
264	20241007	143300	173370200	5850	5830	5850	5830	394
265	20241007	143200	171073060	5830	5830	5830	5830	2
266	20241007	143100	171061400	5830	5830	5830	5830	0
267	20241007	143000	171061400	5830	5830	5830	5830	0
268	20241007	142900	171061400	5830	5830	5830	5830	5
269	20241007	142800	171032250	5840	5840	5840	5840	50
270	20241007	142700	170740250	5840	5840	5840	5840	300
271	20241007	142600	168988250	5840	5840	5840	5840	250
272	20241007	142500	167528250	5840	5840	5840	5840	261
273	20241007	142400	166004010	5840	5840	5840	5840	0
274	20241007	142300	166004010	5840	5840	5840	5840	0
275	20241007	142200	166004010	5840	5840	5840	5840	0
276	20241007	142100	166004010	5840	5840	5840	5840	0
277	20241007	142000	166004010	5840	5840	5840	5840	0
278	20241007	141900	166004010	5840	5840	5840	5840	33
279	20241007	141800	165811290	5840	5840	5840	5840	0
280	20241007	141700	165811290	5840	5840	5840	5840	0
281	20241007	141600	165811290	5840	5840	5840	5840	178
282	20241007	141500	164771770	5840	5840	5840	5840	0
283	20241007	141400	164771770	5840	5840	5840	5840	21
284	20241007	141300	164649130	5840	5840	5840	5840	183
285	20241007	141200	163580410	5840	5840	5840	5840	54
286	20241007	141100	163265050	5840	5840	5840	5840	0
287	20241007	141000	163265050	5840	5840	5840	5840	0
288	20241007	140900	163265050	5840	5840	5840	5840	1
289	20241007	140800	163259210	5840	5840	5840	5840	1
290	20241007	140700	163253370	5850	5850	5850	5840	37
291	20241007	140600	163036930	5850	5850	5850	5850	2
292	20241007	140500	163025230	5840	5840	5840	5840	0
293	20241007	140400	163025230	5840	5840	5840	5840	0
294	20241007	140300	163025230	5840	5840	5840	5840	0
295	20241007	140200	163025230	5840	5840	5840	5840	0
296	20241007	140100	163025230	5840	5840	5840	5840	0
297	20241007	140000	163025230	5840	5840	5840	5840	160
298	20241007	135900	162090830	5830	5830	5830	5830	1
299	20241007	135800	162085000	5850	5850	5850	5850	23
300	20241007	135700	161950450	5850	5840	5850	5830	60
301	20241007	135600	161600410	5850	5850	5850	5850	200
302	20241007	135500	160430410	5850	5850	5850	5850	0
303	20241007	135400	160430410	5850	5850	5850	5850	0
304	20241007	135300	160430410	5850	5850	5850	5850	0
305	20241007	135200	160430410	5850	5850	5850	5850	0
306	20241007	135100	160430410	5850	5850	5850	5850	0
307	20241007	135000	160430410	5850	5850	5850	5850	1
308	20241007	134900	160424560	5840	5840	5840	5840	0
309	20241007	134800	160424560	5840	5840	5840	5840	0
310	20241007	134700	160424560	5840	5840	5840	5840	0
311	20241007	134600	160424560	5840	5840	5840	5840	0
312	20241007	134500	160424560	5840	5830	5840	5830	363
313	20241007	134400	158308240	5830	5830	5830	5830	2
314	20241007	134300	158296580	5830	5830	5830	5830	0
315	20241007	134200	158296580	5830	5830	5830	5830	10
316	20241007	134100	158238280	5840	5840	5840	5840	50
317	20241007	134000	157946280	5840	5840	5840	5840	0
318	20241007	133900	157946280	5840	5840	5840	5840	1
319	20241007	133800	157940440	5840	5840	5840	5840	0
320	20241007	133700	157940440	5840	5840	5840	5840	0
321	20241007	133600	157940440	5840	5840	5840	5840	52
322	20241007	133500	157636760	5820	5820	5820	5820	0
323	20241007	133400	157636760	5820	5820	5820	5820	0
324	20241007	133300	157636760	5820	5820	5820	5820	0
325	20241007	133200	157636760	5820	5820	5820	5820	0
326	20241007	133100	157636760	5820	5820	5820	5820	0
327	20241007	133000	157636760	5820	5820	5820	5820	0
328	20241007	132900	157636760	5820	5820	5820	5820	0
329	20241007	132800	157636760	5820	5830	5830	5820	136
330	20241007	132700	156845220	5830	5830	5830	5830	0
331	20241007	132600	156845220	5830	5830	5830	5830	1
332	20241007	132500	156839390	5840	5840	5840	5840	0
333	20241007	132400	156839390	5840	5840	5840	5840	0
334	20241007	132300	156839390	5840	5840	5840	5840	0
335	20241007	132200	156839390	5840	5840	5840	5840	0
336	20241007	132100	156839390	5840	5840	5840	5840	1
337	20241007	132000	156833550	5820	5820	5820	5820	0
338	20241007	131900	156833550	5820	5820	5820	5820	1
339	20241007	131800	156827730	5820	5820	5820	5820	1
340	20241007	131700	156821910	5820	5820	5820	5820	1
341	20241007	131600	156816090	5820	5820	5820	5820	0
342	20241007	131500	156816090	5820	5820	5820	5820	10
343	20241007	131400	156757890	5820	5820	5820	5820	0
344	20241007	131300	156757890	5820	5820	5820	5820	52
345	20241007	131200	156455250	5830	5830	5830	5830	1
346	20241007	131100	156449420	5830	5830	5830	5830	0
347	20241007	131000	156449420	5830	5830	5830	5830	2
348	20241007	130900	156437760	5830	5830	5830	5830	0
349	20241007	130800	156437760	5830	5830	5830	5830	0
350	20241007	130700	156437760	5830	5830	5830	5830	10
351	20241007	130600	156379460	5840	5840	5840	5840	0
352	20241007	130500	156379460	5840	5840	5840	5840	0
353	20241007	130400	156379460	5840	5840	5840	5840	0
354	20241007	130300	156379460	5840	5840	5840	5840	0
355	20241007	130200	156379460	5840	5840	5840	5840	0
356	20241007	130100	156379460	5840	5840	5840	5840	0
357	20241007	130000	156379460	5840	5840	5840	5840	0
358	20241007	125900	156379460	5840	5840	5840	5840	0
359	20241007	125800	156379460	5840	5840	5840	5840	1
360	20241007	125700	156373620	5840	5840	5840	5840	0
361	20241007	125600	156373620	5840	5840	5840	5840	1
362	20241007	125500	156367780	5820	5820	5820	5820	11
363	20241007	125400	156303760	5820	5840	5840	5820	2051
364	20241007	125300	144346100	5840	5840	5840	5840	1
365	20241007	125200	144340260	5840	5840	5840	5840	1
366	20241007	125100	144334420	5850	5850	5850	5850	8
367	20241007	125000	144287620	5830	5830	5830	5830	0
368	20241007	124900	144287620	5830	5830	5830	5830	0
369	20241007	124800	144287620	5830	5830	5830	5830	0
370	20241007	124700	144287620	5830	5830	5830	5830	0
371	20241007	124600	144287620	5830	5830	5830	5830	0
372	20241007	124500	144287620	5830	5830	5830	5830	0
373	20241007	124400	144287620	5830	5830	5830	5830	0
374	20241007	124300	144287620	5830	5830	5830	5830	50
375	20241007	124200	143996120	5830	5830	5830	5830	0
376	20241007	124100	143996120	5830	5830	5830	5830	0
377	20241007	124000	143996120	5830	5830	5830	5830	0
378	20241007	123900	143996120	5830	5830	5830	5830	0
379	20241007	123800	143996120	5830	5830	5830	5830	39
380	20241007	123700	143768750	5830	5830	5830	5830	0
381	20241007	123600	143768750	5830	5830	5830	5830	0
382	20241007	123500	143768750	5830	5830	5830	5830	0
383	20241007	123400	143768750	5830	5830	5830	5830	0
384	20241007	123300	143768750	5830	5830	5830	5830	0
385	20241007	123200	143768750	5830	5830	5830	5830	0
386	20241007	123100	143768750	5830	5830	5830	5830	0
387	20241007	123000	143768750	5830	5830	5830	5830	0
388	20241007	122900	143768750	5830	5830	5830	5830	1
389	20241007	122800	143762920	5830	5830	5830	5830	1
390	20241007	122700	143757090	5830	5830	5830	5830	0
391	20241007	122600	143757090	5830	5830	5830	5830	2
392	20241007	122500	143745430	5830	5830	5830	5830	0
393	20241007	122400	143745430	5830	5830	5830	5830	0
394	20241007	122300	143745430	5830	5830	5830	5830	0
395	20241007	122200	143745430	5830	5830	5830	5830	0
396	20241007	122100	143745430	5830	5830	5830	5830	0
397	20241007	122000	143745430	5830	5830	5830	5830	959
398	20241007	121900	138154460	5830	5830	5830	5830	0
399	20241007	121800	138154460	5830	5830	5830	5830	0
400	20241007	121700	138154460	5830	5830	5830	5830	57
401	20241007	121600	137822150	5850	5850	5850	5850	0
402	20241007	121500	137822150	5850	5850	5850	5850	0
403	20241007	121400	137822150	5850	5850	5850	5850	36
404	20241007	121300	137611550	5850	5850	5850	5850	0
405	20241007	121200	137611550	5850	5850	5850	5850	0
406	20241007	121100	137611550	5850	5850	5850	5850	0
407	20241007	121000	137611550	5850	5850	5850	5850	0
408	20241007	120900	137611550	5850	5850	5850	5850	0
409	20241007	120800	137611550	5850	5850	5850	5850	0
410	20241007	120700	137611550	5850	5850	5850	5850	0
411	20241007	120600	137611550	5850	5850	5850	5850	0
412	20241007	120500	137611550	5850	5850	5850	5850	0
413	20241007	120400	137611550	5850	5830	5850	5830	148
414	20241007	120300	136745770	5830	5830	5830	5830	0
415	20241007	120200	136745770	5830	5840	5850	5830	1033
416	20241007	120100	130709090	5840	5840	5840	5840	1
417	20241007	120000	130703250	5840	5840	5840	5840	0
418	20241007	115900	130703250	5840	5840	5840	5840	0
419	20241007	115800	130703250	5840	5840	5840	5840	0
420	20241007	115700	130703250	5840	5840	5840	5840	0
421	20241007	115600	130703250	5840	5840	5840	5840	0
422	20241007	115500	130703250	5840	5840	5840	5840	0
423	20241007	115400	130703250	5840	5840	5840	5840	1
424	20241007	115300	130697410	5850	5850	5850	5850	0
425	20241007	115200	130697410	5850	5850	5850	5850	59
426	20241007	115100	130352260	5860	5860	5860	5860	4
427	20241007	115000	130328820	5850	5850	5850	5850	455
428	20241007	114900	127667070	5850	5850	5850	5850	0
429	20241007	114800	127667070	5850	5850	5850	5850	1
430	20241007	114700	127661220	5850	5850	5850	5850	0
431	20241007	114600	127661220	5850	5850	5850	5850	10
432	20241007	114500	127602720	5860	5860	5860	5860	0
433	20241007	114400	127602720	5860	5860	5860	5860	0
434	20241007	114300	127602720	5860	5860	5860	5860	0
435	20241007	114200	127602720	5860	5860	5860	5860	0
436	20241007	114100	127602720	5860	5850	5860	5850	5
437	20241007	114000	127573430	5860	5860	5860	5860	0
438	20241007	113900	127573430	5860	5850	5860	5850	51
439	20241007	113800	127275060	5850	5850	5850	5850	1
440	20241007	113700	127269210	5850	5850	5850	5850	0
441	20241007	113600	127269210	5850	5850	5850	5850	11
442	20241007	113500	127204860	5850	5850	5850	5850	0
443	20241007	113400	127204860	5850	5850	5850	5850	70
444	20241007	113300	126795360	5860	5860	5860	5860	20
445	20241007	113200	126678160	5850	5850	5850	5850	461
446	20241007	113100	123981310	5850	5850	5850	5850	0
447	20241007	113000	123981310	5850	5850	5850	5850	0
448	20241007	112900	123981310	5850	5850	5850	5850	0
449	20241007	112800	123981310	5850	5850	5850	5850	0
450	20241007	112700	123981310	5850	5850	5850	5850	0
451	20241007	112600	123981310	5850	5850	5850	5850	0
452	20241007	112500	123981310	5850	5840	5850	5840	10
453	20241007	112400	123922850	5820	5820	5820	5820	1
454	20241007	112300	123917030	5830	5830	5830	5830	0
455	20241007	112200	123917030	5830	5830	5830	5830	0
456	20241007	112100	123917030	5830	5830	5830	5830	0
457	20241007	112000	123917030	5830	5830	5830	5830	93
458	20241007	111900	123374840	5810	5810	5810	5810	3
459	20241007	111800	123357410	5820	5820	5820	5820	2
460	20241007	111700	123345770	5810	5810	5810	5810	0
461	20241007	111600	123345770	5810	5810	5810	5810	0
462	20241007	111500	123345770	5810	5810	5810	5810	28
463	20241007	111400	123183090	5810	5810	5810	5810	62
464	20241007	111300	122822870	5810	5810	5810	5810	2
465	20241007	111200	122811250	5810	5810	5810	5810	2
466	20241007	111100	122799630	5810	5810	5810	5810	56
467	20241007	111000	122474270	5810	5830	5830	5810	383
468	20241007	110900	120248820	5830	5830	5830	5830	0
469	20241007	110800	120248820	5830	5830	5830	5830	0
470	20241007	110700	120248820	5830	5820	5830	5820	110
471	20241007	110600	119608520	5830	5830	5830	5830	0
472	20241007	110500	119608520	5830	5830	5830	5830	0
473	20241007	110400	119608520	5830	5830	5830	5830	0
474	20241007	110300	119608520	5830	5820	5830	5820	1050
475	20241007	110200	113487030	5820	5820	5820	5820	0
476	20241007	110100	113487030	5820	5820	5820	5820	0
477	20241007	110000	113487030	5820	5820	5820	5820	0
478	20241007	105900	113487030	5820	5830	5830	5820	798
479	20241007	105800	108842650	5830	5830	5830	5830	0
480	20241007	105700	108842650	5830	5830	5830	5830	0
481	20241007	105600	108842650	5830	5830	5830	5830	30
482	20241007	105500	108667750	5820	5820	5820	5820	0
483	20241007	105400	108667750	5820	5820	5820	5820	0
484	20241007	105300	108667750	5820	5820	5820	5820	0
485	20241007	105200	108667750	5820	5820	5820	5820	0
486	20241007	105100	108667750	5820	5820	5820	5820	17
487	20241007	105000	108568810	5820	5820	5820	5820	2
488	20241007	104900	108557170	5820	5820	5820	5820	163
489	20241007	104800	107608510	5820	5830	5830	5820	2
490	20241007	104700	107596860	5850	5850	5850	5850	0
491	20241007	104600	107596860	5850	5850	5850	5850	0
492	20241007	104500	107596860	5850	5850	5850	5850	0
493	20241007	104400	107596860	5850	5850	5850	5850	0
494	20241007	104300	107596860	5850	5850	5850	5850	0
495	20241007	104200	107596860	5850	5850	5850	5850	0
496	20241007	104100	107596860	5850	5840	5850	5840	630
497	20241007	104000	103917640	5850	5850	5850	5840	261
498	20241007	103900	102393090	5850	5850	5850	5850	150
499	20241007	103800	101515590	5850	5850	5850	5840	215
500	20241007	103700	100257850	5850	5850	5850	5850	0
501	20241007	103600	100257850	5850	5850	5850	5850	200
502	20241007	103500	99087850	5840	5840	5840	5840	102
503	20241007	103400	98492170	5830	5830	5830	5830	0
504	20241007	103300	98492170	5830	5830	5830	5830	19
505	20241007	103200	98381400	5820	5820	5820	5820	0
506	20241007	103100	98381400	5820	5820	5820	5820	0
507	20241007	103000	98381400	5820	5820	5820	5820	196
508	20241007	102900	97240680	5840	5840	5840	5840	0
509	20241007	102800	97240680	5840	5840	5840	5840	47
510	20241007	102700	96966200	5820	5820	5820	5820	384
511	20241007	102600	94731320	5840	5830	5840	5830	45
512	20241007	102500	94468800	5820	5820	5820	5820	0
513	20241007	102400	94468800	5820	5830	5830	5820	21
514	20241007	102300	94346490	5820	5830	5830	5820	5
515	20241007	102200	94317370	5840	5840	5840	5840	70
516	20241007	102100	93908570	5840	5830	5840	5830	24
517	20241007	102000	93768610	5840	5840	5840	5840	2
518	20241007	101900	93756930	5850	5840	5850	5840	26
519	20241007	101800	93605070	5840	5830	5840	5830	2077
520	20241007	101700	81476090	5830	5830	5830	5830	0
521	20241007	101600	81476090	5830	5830	5830	5830	1
522	20241007	101500	81470260	5830	5830	5830	5830	0
523	20241007	101400	81470260	5830	5830	5830	5830	0
524	20241007	101300	81470260	5830	5830	5830	5830	0
525	20241007	101200	81470260	5830	5830	5830	5830	0
526	20241007	101100	81470260	5830	5830	5830	5830	0
527	20241007	101000	81470260	5830	5830	5830	5830	20
528	20241007	100900	81353660	5830	5830	5830	5830	1
529	20241007	100800	81347830	5830	5830	5830	5830	1
530	20241007	100700	81342000	5830	5850	5850	5830	112
531	20241007	100600	80688590	5850	5850	5860	5850	383
532	20241007	100500	78448030	5850	5840	5850	5840	110
533	20241007	100400	77805570	5840	5840	5840	5840	2
534	20241007	100300	77793890	5840	5840	5840	5840	0
535	20241007	100200	77793890	5840	5830	5840	5830	283
536	20241007	100100	76143990	5830	5830	5830	5830	20
537	20241007	100000	76027390	5830	5830	5830	5830	510
538	20241007	095900	73054090	5830	5820	5830	5810	5390
539	20241007	095800	41683370	5830	5830	5830	5830	0
540	20241007	095700	41683370	5830	5830	5830	5830	0
541	20241007	095600	41683370	5830	5830	5830	5830	393
542	20241007	095500	39392180	5840	5840	5840	5840	1
543	20241007	095400	39386340	5840	5840	5840	5840	5
544	20241007	095300	39357140	5840	5840	5840	5840	0
545	20241007	095200	39357140	5840	5840	5840	5840	216
546	20241007	095100	38095700	5840	5840	5840	5840	51
547	20241007	095000	37797860	5840	5840	5840	5840	150
548	20241007	094900	36921860	5840	5840	5840	5840	5
549	20241007	094800	36892660	5840	5840	5840	5840	70
550	20241007	094700	36483860	5840	5840	5840	5840	0
551	20241007	094600	36483860	5840	5840	5840	5840	0
552	20241007	094500	36483860	5840	5840	5840	5840	12
553	20241007	094400	36413780	5820	5820	5820	5820	0
554	20241007	094300	36413780	5820	5850	5850	5820	45
555	20241007	094200	36151630	5850	5850	5850	5850	0
556	20241007	094100	36151630	5850	5850	5850	5850	4
557	20241007	094000	36128230	5850	5830	5850	5820	1003
558	20241007	093900	30281900	5850	5850	5850	5850	31
559	20241007	093800	30100550	5850	5850	5850	5850	2
560	20241007	093700	30088850	5850	5850	5850	5850	47
561	20241007	093600	29813900	5860	5860	5860	5860	1
562	20241007	093500	29808040	5860	5860	5860	5860	2
563	20241007	093400	29796320	5850	5850	5850	5850	200
564	20241007	093300	28626320	5860	5860	5860	5860	50
565	20241007	093200	28333320	5850	5850	5860	5850	796
566	20241007	093100	23676710	5850	5850	5850	5850	36
567	20241007	093000	23466110	5860	5860	5860	5860	5
568	20241007	092900	23436810	5860	5860	5860	5860	1
569	20241007	092800	23430950	5860	5860	5860	5860	3
570	20241007	092700	23413370	5850	5850	5850	5850	110
571	20241007	092600	22769870	5850	5850	5850	5850	38
572	20241007	092500	22547570	5850	5850	5850	5850	0
573	20241007	092400	22547570	5850	5850	5850	5850	0
574	20241007	092300	22547570	5850	5850	5850	5850	0
575	20241007	092200	22547570	5850	5850	5850	5850	323
576	20241007	092100	20658020	5850	5850	5850	5850	1
577	20241007	092000	20652170	5850	5850	5850	5850	23
578	20241007	091900	20517620	5850	5840	5850	5840	682
579	20241007	091800	16529460	5830	5820	5830	5820	346
580	20241007	091700	14514880	5830	5830	5840	5830	4
581	20241007	091600	14491540	5850	5820	5850	5820	5
582	20241007	091500	14462340	5820	5820	5820	5820	3
583	20241007	091400	14444880	5850	5830	5850	5830	20
584	20241007	091300	14328260	5830	5820	5830	5820	46
585	20241007	091200	14060510	5850	5830	5860	5830	6
586	20241007	091100	14025400	5850	5820	5850	5820	4
587	20241007	091000	14002030	5850	5830	5850	5830	101
588	20241007	090900	13412200	5840	5810	5840	5810	47
589	20241007	090800	13138950	5810	5810	5810	5810	900
590	20241007	090700	7909950	5810	5810	5810	5810	2
591	20241007	090600	7898330	5810	5810	5810	5800	835
592	20241007	090500	3047870	5820	5820	5820	5820	37
593	20241007	090400	2832530	5830	5840	5840	5830	361
594	20241007	090300	724440	5840	5840	5840	5840	0
595	20241007	090200	724440	5840	5840	5840	5840	2
596	20241007	090100	712760	5840	5840	5840	5840	3
597	20241007	090000	695240	5840	5820	5890	5820	119