KissMeData/091440/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201400	139685810	5890	5900	5900	5880	11
3	20241007	201300	139685810	5890	5890	5890	5890	0
4	20241007	201200	139685810	5890	5890	5890	5890	0
5	20241007	201100	139685810	5890	5890	5890	5890	0
6	20241007	201000	139685810	5890	5890	5890	5890	0
7	20241007	200900	139685810	5890	5890	5890	5890	0
8	20241007	200800	139685810	5890	5890	5890	5890	0
9	20241007	200700	139685810	5890	5890	5890	5890	0
10	20241007	200600	139685810	5890	5890	5890	5890	0
11	20241007	200500	139685810	5890	5890	5890	5890	0
12	20241007	200400	139685810	5890	5890	5890	5890	0
13	20241007	200300	139685810	5890	5890	5890	5890	0
14	20241007	200200	139685810	5890	5890	5890	5890	0
15	20241007	200100	139685810	5890	5890	5890	5890	0
16	20241007	200000	139685810	5890	5890	5890	5890	0
17	20241007	195900	139685810	5890	5890	5890	5890	0
18	20241007	195800	139685810	5890	5890	5890	5890	0
19	20241007	195700	139685810	5890	5890	5890	5890	0
20	20241007	195600	139685810	5890	5890	5890	5890	0
21	20241007	195500	139685810	5890	5890	5890	5890	0
22	20241007	195400	139685810	5890	5890	5890	5890	0
23	20241007	195300	139685810	5890	5890	5890	5890	0
24	20241007	195200	139685810	5890	5890	5890	5890	0
25	20241007	195100	139685810	5890	5890	5890	5890	0
26	20241007	195000	139685810	5890	5890	5890	5890	0
27	20241007	194900	139685810	5890	5890	5890	5890	0
28	20241007	194800	139685810	5890	5890	5890	5890	0
29	20241007	194700	139685810	5890	5890	5890	5890	0
30	20241007	194600	139685810	5890	5890	5890	5890	0
31	20241007	194500	139685810	5890	5890	5890	5890	0
32	20241007	194400	139685810	5890	5900	5900	5880	11
33	20241007	194300	139685810	5890	5890	5890	5890	0
34	20241007	194200	139685810	5890	5890	5890	5890	0
35	20241007	194100	139685810	5890	5890	5890	5890	0
36	20241007	194000	139685810	5890	5890	5890	5890	0
37	20241007	193900	139685810	5890	5890	5890	5890	0
38	20241007	193800	139685810	5890	5890	5890	5890	0
39	20241007	193700	139685810	5890	5890	5890	5890	0
40	20241007	193600	139685810	5890	5890	5890	5890	0
41	20241007	193500	139685810	5890	5890	5890	5890	0
42	20241007	193400	139685810	5890	5890	5890	5890	0
43	20241007	193300	139685810	5890	5890	5890	5890	0
44	20241007	193200	139685810	5890	5890	5890	5890	0
45	20241007	193100	139685810	5890	5890	5890	5890	0
46	20241007	193000	139685810	5890	5890	5890	5890	0
47	20241007	192900	139685810	5890	5890	5890	5890	0
48	20241007	192800	139685810	5890	5890	5890	5890	0
49	20241007	192700	139685810	5890	5890	5890	5890	0
50	20241007	192600	139685810	5890	5890	5890	5890	0
51	20241007	192500	139685810	5890	5890	5890	5890	0
52	20241007	192400	139685810	5890	5890	5890	5890	0
53	20241007	192300	139685810	5890	5890	5890	5890	0
54	20241007	192200	139685810	5890	5890	5890	5890	0
55	20241007	192100	139685810	5890	5890	5890	5890	0
56	20241007	192000	139685810	5890	5890	5890	5890	0
57	20241007	191900	139685810	5890	5890	5890	5890	0
58	20241007	191800	139685810	5890	5890	5890	5890	0
59	20241007	191700	139685810	5890	5890	5890	5890	0
60	20241007	191600	139685810	5890	5890	5890	5890	0
61	20241007	191500	139685810	5890	5890	5890	5890	0
62	20241007	191400	139685810	5890	5900	5900	5880	11
63	20241007	191300	139685810	5890	5890	5890	5890	0
64	20241007	191200	139685810	5890	5890	5890	5890	0
65	20241007	191100	139685810	5890	5890	5890	5890	0
66	20241007	191000	139685810	5890	5890	5890	5890	0
67	20241007	190900	139685810	5890	5890	5890	5890	0
68	20241007	190800	139685810	5890	5890	5890	5890	0
69	20241007	190700	139685810	5890	5890	5890	5890	0
70	20241007	190600	139685810	5890	5890	5890	5890	0
71	20241007	190500	139685810	5890	5890	5890	5890	0
72	20241007	190400	139685810	5890	5890	5890	5890	0
73	20241007	190300	139685810	5890	5890	5890	5890	0
74	20241007	190200	139685810	5890	5890	5890	5890	0
75	20241007	190100	139685810	5890	5890	5890	5890	0
76	20241007	190000	139685810	5890	5890	5890	5890	0
77	20241007	185900	139685810	5890	5890	5890	5890	0
78	20241007	185800	139685810	5890	5890	5890	5890	0
79	20241007	185700	139685810	5890	5890	5890	5890	0
80	20241007	185600	139685810	5890	5890	5890	5890	0
81	20241007	185500	139685810	5890	5890	5890	5890	0
82	20241007	185400	139685810	5890	5890	5890	5890	0
83	20241007	185300	139685810	5890	5890	5890	5890	0
84	20241007	185200	139685810	5890	5890	5890	5890	0
85	20241007	185100	139685810	5890	5890	5890	5890	0
86	20241007	185000	139685810	5890	5890	5890	5890	0
87	20241007	184900	139685810	5890	5890	5890	5890	0
88	20241007	184800	139685810	5890	5890	5890	5890	0
89	20241007	184700	139685810	5890	5890	5890	5890	0
90	20241007	184600	139685810	5890	5890	5890	5890	0
91	20241007	184500	139685810	5890	5890	5890	5890	0
92	20241007	184400	139685810	5890	5900	5900	5880	11
93	20241007	184300	139685810	5890	5890	5890	5890	0
94	20241007	184200	139685810	5890	5890	5890	5890	0
95	20241007	184100	139685810	5890	5890	5890	5890	0
96	20241007	184000	139685810	5890	5890	5890	5890	0
97	20241007	183900	139685810	5890	5890	5890	5890	0
98	20241007	183800	139685810	5890	5890	5890	5890	0
99	20241007	183700	139685810	5890	5890	5890	5890	0
100	20241007	183600	139685810	5890	5890	5890	5890	0
101	20241007	183500	139685810	5890	5890	5890	5890	0
102	20241007	183400	139685810	5890	5890	5890	5890	0
103	20241007	183300	139685810	5890	5890	5890	5890	0
104	20241007	183200	139685810	5890	5890	5890	5890	0
105	20241007	183100	139685810	5890	5890	5890	5890	0
106	20241007	183000	139685810	5890	5890	5890	5890	0
107	20241007	182900	139685810	5890	5890	5890	5890	0
108	20241007	182800	139685810	5890	5890	5890	5890	0
109	20241007	182700	139685810	5890	5890	5890	5890	0
110	20241007	182600	139685810	5890	5890	5890	5890	0
111	20241007	182500	139685810	5890	5890	5890	5890	0
112	20241007	182400	139685810	5890	5890	5890	5890	0
113	20241007	182300	139685810	5890	5890	5890	5890	0
114	20241007	182200	139685810	5890	5890	5890	5890	0
115	20241007	182100	139685810	5890	5890	5890	5890	0
116	20241007	182000	139685810	5890	5890	5890	5890	0
117	20241007	181900	139685810	5890	5890	5890	5890	0
118	20241007	181800	139685810	5890	5890	5890	5890	0
119	20241007	181700	139685810	5890	5890	5890	5890	0
120	20241007	181600	139685810	5890	5890	5890	5890	0
121	20241007	181500	139685810	5890	5890	5890	5890	0
122	20241007	181400	139685810	5890	5900	5900	5880	11
123	20241007	181300	139685810	5890	5890	5890	5890	0
124	20241007	181200	139685810	5890	5890	5890	5890	0
125	20241007	181100	139685810	5890	5890	5890	5890	0
126	20241007	181000	139685810	5890	5890	5890	5890	0
127	20241007	180900	139685810	5890	5890	5890	5890	0
128	20241007	180800	139685810	5890	5890	5890	5890	0
129	20241007	180700	139685810	5890	5890	5890	5890	0
130	20241007	180600	139685810	5890	5890	5890	5890	0
131	20241007	180500	139685810	5890	5890	5890	5890	0
132	20241007	180400	139685810	5890	5890	5890	5890	0
133	20241007	180300	139685810	5890	5890	5890	5890	0
134	20241007	180200	139685810	5890	5890	5890	5890	0
135	20241007	180100	139685810	5890	5890	5890	5890	0
136	20241007	180000	139685810	5890	5890	5890	5890	0
137	20241007	175900	139685810	5890	5890	5890	5890	0
138	20241007	175800	139685810	5890	5890	5890	5890	0
139	20241007	175700	139685810	5890	5890	5890	5890	0
140	20241007	175600	139685810	5890	5890	5890	5890	0
141	20241007	175500	139685810	5890	5890	5890	5890	0
142	20241007	175400	139685810	5890	5890	5890	5890	0
143	20241007	175300	139685810	5890	5890	5890	5890	0
144	20241007	175200	139685810	5890	5890	5890	5890	0
145	20241007	175100	139685810	5890	5890	5890	5890	0
146	20241007	175000	139685810	5890	5890	5890	5890	0
147	20241007	174900	139685810	5890	5890	5890	5890	0
148	20241007	174800	139685810	5890	5890	5890	5890	0
149	20241007	174700	139685810	5890	5890	5890	5890	0
150	20241007	174600	139685810	5890	5890	5890	5890	0
151	20241007	174500	139685810	5890	5890	5890	5890	0
152	20241007	174400	139685810	5890	5900	5900	5880	11
153	20241007	174300	139685810	5890	5890	5890	5890	0
154	20241007	174200	139685810	5890	5890	5890	5890	0
155	20241007	174100	139685810	5890	5890	5890	5890	0
156	20241007	174000	139685810	5890	5890	5890	5890	0
157	20241007	173900	139685810	5890	5890	5890	5890	0
158	20241007	173800	139685810	5890	5890	5890	5890	0
159	20241007	173700	139685810	5890	5890	5890	5890	0
160	20241007	173600	139685810	5890	5890	5890	5890	0
161	20241007	173500	139685810	5890	5890	5890	5890	0
162	20241007	173400	139685810	5890	5890	5890	5890	0
163	20241007	173300	139685810	5890	5890	5890	5890	0
164	20241007	173200	139685810	5890	5890	5890	5890	0
165	20241007	173100	139685810	5890	5890	5890	5890	0
166	20241007	173000	139685810	5890	5890	5890	5890	0
167	20241007	172900	139685810	5890	5890	5890	5890	0
168	20241007	172800	139685810	5890	5890	5890	5890	0
169	20241007	172700	139685810	5890	5890	5890	5890	0
170	20241007	172600	139685810	5890	5890	5890	5890	0
171	20241007	172500	139685810	5890	5890	5890	5890	0
172	20241007	172400	139685810	5890	5890	5890	5890	0
173	20241007	172300	139685810	5890	5890	5890	5890	0
174	20241007	172200	139685810	5890	5890	5890	5890	0
175	20241007	172100	139685810	5890	5890	5890	5890	0
176	20241007	172000	139685810	5890	5890	5890	5890	0
177	20241007	171900	139685810	5890	5890	5890	5890	0
178	20241007	171800	139685810	5890	5890	5890	5890	0
179	20241007	171700	139685810	5890	5890	5890	5890	0
180	20241007	171600	139685810	5890	5890	5890	5890	0
181	20241007	171500	139685810	5890	5890	5890	5890	0
182	20241007	171400	139685810	5890	5900	5900	5880	11
183	20241007	171300	139685810	5890	5890	5890	5890	0
184	20241007	171200	139685810	5890	5890	5890	5890	0
185	20241007	171100	139685810	5890	5890	5890	5890	0
186	20241007	171000	139685810	5890	5890	5890	5890	0
187	20241007	170900	139685810	5890	5890	5890	5890	0
188	20241007	170800	139685810	5890	5890	5890	5890	0
189	20241007	170700	139685810	5890	5890	5890	5890	0
190	20241007	170600	139685810	5890	5890	5890	5890	0
191	20241007	170500	139685810	5890	5890	5890	5890	0
192	20241007	170400	139685810	5890	5890	5890	5890	0
193	20241007	170300	139685810	5890	5890	5890	5890	0
194	20241007	170200	139685810	5890	5890	5890	5890	0
195	20241007	170100	139685810	5890	5890	5890	5890	0
196	20241007	170000	139685810	5890	5890	5890	5890	0
197	20241007	165900	139685810	5890	5890	5890	5890	0
198	20241007	165800	139685810	5890	5890	5890	5890	0
199	20241007	165700	139685810	5890	5890	5890	5890	0
200	20241007	165600	139685810	5890	5890	5890	5890	0
201	20241007	165500	139685810	5890	5890	5890	5890	0
202	20241007	165400	139685810	5890	5890	5890	5890	0
203	20241007	165300	139685810	5890	5890	5890	5890	0
204	20241007	165200	139685810	5890	5890	5890	5890	0
205	20241007	165100	139685810	5890	5890	5890	5890	0
206	20241007	165000	139685810	5890	5890	5890	5890	0
207	20241007	164900	139685810	5890	5890	5890	5890	0
208	20241007	164800	139685810	5890	5890	5890	5890	0
209	20241007	164700	139685810	5890	5890	5890	5890	0
210	20241007	164600	139685810	5890	5890	5890	5890	0
211	20241007	164500	139685810	5890	5890	5890	5890	0
212	20241007	164400	139685810	5890	5900	5900	5880	11
213	20241007	164300	139685810	5890	5890	5890	5890	0
214	20241007	164200	139685810	5890	5890	5890	5890	0
215	20241007	164100	139685810	5890	5890	5890	5890	0
216	20241007	164000	139685810	5890	5890	5890	5890	0
217	20241007	163900	139685810	5890	5890	5890	5890	0
218	20241007	163800	139685810	5890	5890	5890	5890	0
219	20241007	163700	139685810	5890	5890	5890	5890	0
220	20241007	163600	139685810	5890	5890	5890	5890	0
221	20241007	163500	139685810	5890	5890	5890	5890	0
222	20241007	163400	139685810	5890	5890	5890	5890	0
223	20241007	163300	139685810	5890	5890	5890	5890	0
224	20241007	163200	139685810	5890	5890	5890	5890	0
225	20241007	163100	139685810	5890	5890	5890	5890	0
226	20241007	163000	139685810	5890	5890	5890	5890	0
227	20241007	162900	139685810	5890	5890	5890	5890	0
228	20241007	162800	139685810	5890	5890	5890	5890	0
229	20241007	162700	139685810	5890	5890	5890	5890	0
230	20241007	162600	139685810	5890	5890	5890	5890	0
231	20241007	162500	139685810	5890	5890	5890	5890	0
232	20241007	162400	139685810	5890	5890	5890	5890	0
233	20241007	162300	139685810	5890	5890	5890	5890	0
234	20241007	162200	139685810	5890	5890	5890	5890	0
235	20241007	162100	139685810	5890	5890	5890	5890	0
236	20241007	162000	139685810	5890	5890	5890	5890	0
237	20241007	161900	139685810	5890	5890	5890	5890	0
238	20241007	161800	139685810	5890	5890	5890	5890	0
239	20241007	161700	139685810	5890	5890	5890	5890	0
240	20241007	161600	139685810	5890	5890	5890	5890	0
241	20241007	161500	139685810	5890	5890	5890	5890	0
242	20241007	161400	139685810	5890	5900	5900	5880	11
243	20241007	161300	139685810	5890	5890	5890	5890	0
244	20241007	161200	139685810	5890	5890	5890	5890	0
245	20241007	161100	139685810	5890	5890	5890	5890	0
246	20241007	161000	139685810	5890	5890	5890	5890	0
247	20241007	160900	139685810	5890	5890	5890	5890	0
248	20241007	160800	139685810	5890	5890	5890	5890	0
249	20241007	160700	139685810	5890	5890	5890	5890	0
250	20241007	160600	139685810	5890	5890	5890	5890	0
251	20241007	160500	139685810	5890	5890	5890	5890	0
252	20241007	160400	139685810	5890	5890	5890	5890	0
253	20241007	160300	139685810	5890	5890	5890	5890	0
254	20241007	160200	139685810	5890	5890	5890	5890	0
255	20241007	160100	139685810	5890	5890	5890	5890	0
256	20241007	160000	139685810	5890	5890	5890	5890	0
257	20241007	155900	139685810	5890	5890	5890	5890	0
258	20241007	155800	139685810	5890	5890	5890	5890	0
259	20241007	155700	139685810	5890	5890	5890	5890	0
260	20241007	155600	139685810	5890	5890	5890	5890	0
261	20241007	155500	139685810	5890	5890	5890	5890	0
262	20241007	155400	139685810	5890	5890	5890	5890	0
263	20241007	155300	139685810	5890	5890	5890	5890	0
264	20241007	155200	139685810	5890	5890	5890	5890	0
265	20241007	155100	139685810	5890	5890	5890	5890	0
266	20241007	155000	139685810	5890	5890	5890	5890	0
267	20241007	154900	139685810	5890	5890	5890	5890	0
268	20241007	154800	139685810	5890	5890	5890	5890	0
269	20241007	154700	139685810	5890	5890	5890	5890	0
270	20241007	154600	139685810	5890	5890	5890	5890	0
271	20241007	154500	139685810	5890	5890	5890	5890	0
272	20241007	154400	139685810	5890	5900	5900	5880	11
273	20241007	154300	139685810	5890	5890	5890	5890	0
274	20241007	154200	139685810	5890	5890	5890	5890	0
275	20241007	154100	139685810	5890	5890	5890	5890	0
276	20241007	154000	139685810	5890	5890	5890	5890	0
277	20241007	153900	139685810	5890	5890	5890	5890	0
278	20241007	153800	139685810	5890	5890	5890	5890	0
279	20241007	153700	139685810	5890	5890	5890	5890	0
280	20241007	153600	139685810	5890	5890	5890	5890	0
281	20241007	153500	139685810	5890	5890	5890	5890	0
282	20241007	153400	139685810	5890	5890	5890	5890	0
283	20241007	153300	139685810	5890	5890	5890	5890	0
284	20241007	153200	139685810	5890	5890	5890	5890	0
285	20241007	153100	139685810	5890	5890	5890	5890	0
286	20241007	153000	139685810	5890	5890	5890	5890	0
287	20241007	152900	139685810	5890	5890	5890	5890	0
288	20241007	152800	139685810	5890	5890	5890	5890	0
289	20241007	152700	139685810	5890	5890	5890	5890	0
290	20241007	152600	139685810	5890	5890	5890	5890	0
291	20241007	152500	139685810	5890	5890	5890	5890	0
292	20241007	152400	139685810	5890	5890	5890	5890	0
293	20241007	152300	139685810	5890	5890	5890	5890	0
294	20241007	152200	139685810	5890	5890	5890	5890	0
295	20241007	152100	139685810	5890	5890	5890	5890	0
296	20241007	152000	139685810	5890	5890	5890	5890	0
297	20241007	151900	139685810	5890	5900	5900	5880	11
298	20241007	151800	139621020	5870	5870	5870	5870	171
299	20241007	151700	138617250	5880	5880	5880	5880	0
300	20241007	151600	138617250	5880	5880	5880	5880	50
301	20241007	151500	138323250	5910	5910	5910	5910	0
302	20241007	151400	138323250	5910	5910	5910	5910	0
303	20241007	151300	138323250	5910	5910	5910	5910	1
304	20241007	151200	138317340	5870	5870	5870	5870	0
305	20241007	151100	138317340	5870	5870	5870	5870	0
306	20241007	151000	138317340	5870	5870	5870	5870	0
307	20241007	150900	138317340	5870	5870	5870	5870	0
308	20241007	150800	138317340	5870	5870	5870	5870	117
309	20241007	150700	137630550	5870	5870	5870	5870	31
310	20241007	150600	137448580	5920	5920	5920	5920	0
311	20241007	150500	137448580	5920	5920	5920	5920	0
312	20241007	150400	137448580	5920	5920	5920	5920	0
313	20241007	150300	137448580	5920	5920	5920	5920	0
314	20241007	150200	137448580	5920	5920	5920	5920	0
315	20241007	150100	137448580	5920	5920	5920	5920	0
316	20241007	150000	137448580	5920	5920	5920	5920	0
317	20241007	145900	137448580	5920	5920	5920	5920	0
318	20241007	145800	137448580	5920	5920	5920	5920	0
319	20241007	145700	137448580	5920	5920	5920	5920	0
320	20241007	145600	137448580	5920	5920	5920	5920	0
321	20241007	145500	137448580	5920	5890	5920	5890	31
322	20241007	145400	137265960	5920	5920	5920	5920	126
323	20241007	145300	136520040	5830	5830	5830	5830	0
324	20241007	145200	136520040	5830	5830	5830	5830	0
325	20241007	145100	136520040	5830	5900	5900	5830	2602
326	20241007	145000	121277250	5930	5930	5930	5930	0
327	20241007	144900	121277250	5930	5930	5930	5930	1
328	20241007	144800	121271320	5920	5920	5920	5920	0
329	20241007	144700	121271320	5920	5920	5920	5920	0
330	20241007	144600	121271320	5920	5920	5920	5910	1222
331	20241007	144500	114038080	5900	5900	5900	5900	29
332	20241007	144400	113866980	5900	5900	5900	5900	0
333	20241007	144300	113866980	5900	5880	5900	5880	500
334	20241007	144200	110919640	5870	5870	5870	5870	47
335	20241007	144100	110643750	5890	5890	5890	5890	0
336	20241007	144000	110643750	5890	5890	5890	5890	0
337	20241007	143900	110643750	5890	5890	5890	5890	1
338	20241007	143800	110637860	5850	5850	5850	5850	11
339	20241007	143700	110573510	5850	5850	5850	5850	0
340	20241007	143600	110573510	5850	5850	5850	5850	989
341	20241007	143500	104787860	5850	5850	5850	5850	0
342	20241007	143400	104787860	5850	5850	5850	5850	0
343	20241007	143300	104787860	5850	5850	5850	5850	0
344	20241007	143200	104787860	5850	5850	5850	5850	0
345	20241007	143100	104787860	5850	5850	5850	5850	0
346	20241007	143000	104787860	5850	5850	5850	5850	0
347	20241007	142900	104787860	5850	5850	5850	5850	0
348	20241007	142800	104787860	5850	5850	5850	5850	0
349	20241007	142700	104787860	5850	5850	5850	5850	100
350	20241007	142600	104202860	5860	5860	5860	5860	335
351	20241007	142500	102239760	5850	5860	5860	5850	1068
352	20241007	142400	95984960	5860	5860	5860	5860	176
353	20241007	142300	94953600	5860	5860	5860	5860	0
354	20241007	142200	94953600	5860	5860	5860	5860	0
355	20241007	142100	94953600	5860	5860	5860	5860	0
356	20241007	142000	94953600	5860	5860	5860	5860	0
357	20241007	141900	94953600	5860	5860	5860	5860	0
358	20241007	141800	94953600	5860	5860	5860	5860	0
359	20241007	141700	94953600	5860	5860	5860	5860	0
360	20241007	141600	94953600	5860	5860	5860	5860	0
361	20241007	141500	94953600	5860	5860	5860	5860	0
362	20241007	141400	94953600	5860	5860	5860	5860	0
363	20241007	141300	94953600	5860	5860	5860	5860	0
364	20241007	141200	94953600	5860	5860	5860	5860	0
365	20241007	141100	94953600	5860	5860	5860	5860	0
366	20241007	141000	94953600	5860	5860	5860	5860	0
367	20241007	140900	94953600	5860	5860	5860	5860	0
368	20241007	140800	94953600	5860	5860	5860	5860	0
369	20241007	140700	94953600	5860	5860	5860	5860	0
370	20241007	140600	94953600	5860	5860	5860	5860	0
371	20241007	140500	94953600	5860	5860	5860	5860	98
372	20241007	140400	94379320	5870	5870	5870	5870	154
373	20241007	140300	93475340	5900	5900	5900	5900	0
374	20241007	140200	93475340	5900	5900	5900	5900	0
375	20241007	140100	93475340	5900	5900	5900	5900	1
376	20241007	140000	93469440	5880	5890	5890	5880	4
377	20241007	135900	93445900	5900	5900	5900	5900	4
378	20241007	135800	93422300	5920	5920	5920	5920	0
379	20241007	135700	93422300	5920	5920	5920	5920	0
380	20241007	135600	93422300	5920	5920	5920	5920	0
381	20241007	135500	93422300	5920	5920	5920	5920	0
382	20241007	135400	93422300	5920	5920	5920	5920	0
383	20241007	135300	93422300	5920	5920	5920	5920	0
384	20241007	135200	93422300	5920	5920	5920	5920	0
385	20241007	135100	93422300	5920	5920	5920	5920	0
386	20241007	135000	93422300	5920	5920	5920	5920	0
387	20241007	134900	93422300	5920	5920	5920	5920	0
388	20241007	134800	93422300	5920	5920	5920	5920	0
389	20241007	134700	93422300	5920	5920	5920	5920	1
390	20241007	134600	93416380	5870	5870	5870	5870	50
391	20241007	134500	93122880	5920	5920	5920	5920	0
392	20241007	134400	93122880	5920	5900	5920	5900	10
393	20241007	134300	93063820	5890	5890	5890	5890	0
394	20241007	134200	93063820	5890	5890	5890	5890	0
395	20241007	134100	93063820	5890	5890	5890	5890	0
396	20241007	134000	93063820	5890	5900	5900	5890	501
397	20241007	133900	90107930	5890	5890	5890	5890	0
398	20241007	133800	90107930	5890	5890	5890	5890	0
399	20241007	133700	90107930	5890	5890	5890	5890	0
400	20241007	133600	90107930	5890	5890	5890	5890	0
401	20241007	133500	90107930	5890	5900	5900	5890	13
402	20241007	133400	90031260	5900	5900	5900	5900	0
403	20241007	133300	90031260	5900	5900	5900	5900	0
404	20241007	133200	90031260	5900	5900	5900	5900	0
405	20241007	133100	90031260	5900	5900	5900	5900	0
406	20241007	133000	90031260	5900	5900	5900	5900	0
407	20241007	132900	90031260	5900	5900	5900	5900	1
408	20241007	132800	90025360	5900	5900	5900	5900	0
409	20241007	132700	90025360	5900	5900	5900	5900	0
410	20241007	132600	90025360	5900	5900	5900	5900	0
411	20241007	132500	90025360	5900	5900	5900	5900	0
412	20241007	132400	90025360	5900	5900	5900	5900	0
413	20241007	132300	90025360	5900	5900	5900	5900	0
414	20241007	132200	90025360	5900	5900	5900	5900	0
415	20241007	132100	90025360	5900	5900	5900	5900	1
416	20241007	132000	90019460	5930	5930	5930	5930	0
417	20241007	131900	90019460	5930	5930	5930	5930	0
418	20241007	131800	90019460	5930	5930	5930	5930	0
419	20241007	131700	90019460	5930	5930	5930	5930	0
420	20241007	131600	90019460	5930	5930	5930	5930	0
421	20241007	131500	90019460	5930	5930	5930	5930	0
422	20241007	131400	90019460	5930	5930	5930	5930	0
423	20241007	131300	90019460	5930	5930	5930	5930	0
424	20241007	131200	90019460	5930	5930	5930	5930	120
425	20241007	131100	89307860	5900	5900	5900	5900	0
426	20241007	131000	89307860	5900	5900	5900	5900	0
427	20241007	130900	89307860	5900	5900	5900	5900	0
428	20241007	130800	89307860	5900	5900	5900	5900	0
429	20241007	130700	89307860	5900	5900	5900	5900	1
430	20241007	130600	89301960	5900	5900	5900	5900	0
431	20241007	130500	89301960	5900	5900	5900	5900	0
432	20241007	130400	89301960	5900	5900	5900	5900	0
433	20241007	130300	89301960	5900	5900	5900	5900	0
434	20241007	130200	89301960	5900	5900	5900	5900	0
435	20241007	130100	89301960	5900	5900	5900	5900	0
436	20241007	130000	89301960	5900	5900	5900	5900	9
437	20241007	125900	89248860	5930	5930	5930	5930	0
438	20241007	125800	89248860	5930	5930	5930	5930	4
439	20241007	125700	89225140	5940	5940	5940	5940	0
440	20241007	125600	89225140	5940	5940	5940	5940	0
441	20241007	125500	89225140	5940	5940	5940	5940	0
442	20241007	125400	89225140	5940	5940	5940	5940	0
443	20241007	125300	89225140	5940	5940	5940	5940	10
444	20241007	125200	89165740	5940	5940	5940	5940	0
445	20241007	125100	89165740	5940	5940	5940	5940	0
446	20241007	125000	89165740	5940	5940	5940	5940	0
447	20241007	124900	89165740	5940	5940	5940	5940	0
448	20241007	124800	89165740	5940	5940	5940	5940	0
449	20241007	124700	89165740	5940	5940	5940	5940	0
450	20241007	124600	89165740	5940	5940	5940	5940	0
451	20241007	124500	89165740	5940	5940	5940	5940	0
452	20241007	124400	89165740	5940	5940	5940	5940	0
453	20241007	124300	89165740	5940	5940	5940	5940	0
454	20241007	124200	89165740	5940	5940	5940	5940	0
455	20241007	124100	89165740	5940	5940	5940	5940	0
456	20241007	124000	89165740	5940	5940	5940	5940	31
457	20241007	123900	88981600	5940	5940	5940	5940	0
458	20241007	123800	88981600	5940	5940	5940	5940	4
459	20241007	123700	88957840	5930	5940	5940	5930	11
460	20241007	123600	88892600	5940	5940	5940	5940	0
461	20241007	123500	88892600	5940	5940	5940	5940	0
462	20241007	123400	88892600	5940	5940	5940	5940	0
463	20241007	123300	88892600	5940	5940	5940	5940	0
464	20241007	123200	88892600	5940	5940	5940	5940	0
465	20241007	123100	88892600	5940	5940	5940	5940	0
466	20241007	123000	88892600	5940	5940	5940	5940	0
467	20241007	122900	88892600	5940	5940	5940	5940	0
468	20241007	122800	88892600	5940	5940	5940	5940	0
469	20241007	122700	88892600	5940	5940	5940	5940	0
470	20241007	122600	88892600	5940	5940	5940	5940	0
471	20241007	122500	88892600	5940	5940	5940	5940	0
472	20241007	122400	88892600	5940	5920	5940	5920	121
473	20241007	122300	88173880	5940	5940	5940	5940	0
474	20241007	122200	88173880	5940	5940	5940	5940	0
475	20241007	122100	88173880	5940	5940	5940	5940	0
476	20241007	122000	88173880	5940	5940	5940	5940	0
477	20241007	121900	88173880	5940	5940	5940	5940	0
478	20241007	121800	88173880	5940	5940	5940	5940	1
479	20241007	121700	88167940	5920	5920	5920	5920	0
480	20241007	121600	88167940	5920	5920	5920	5920	0
481	20241007	121500	88167940	5920	5920	5920	5920	0
482	20241007	121400	88167940	5920	5920	5920	5920	0
483	20241007	121300	88167940	5920	5920	5920	5920	10
484	20241007	121200	88108740	5920	5920	5920	5920	0
485	20241007	121100	88108740	5920	5920	5920	5920	0
486	20241007	121000	88108740	5920	5920	5920	5920	0
487	20241007	120900	88108740	5920	5920	5920	5920	0
488	20241007	120800	88108740	5920	5920	5920	5920	0
489	20241007	120700	88108740	5920	5920	5920	5920	9
490	20241007	120600	88055460	5920	5920	5920	5920	0
491	20241007	120500	88055460	5920	5920	5920	5920	0
492	20241007	120400	88055460	5920	5960	5960	5920	204
493	20241007	120300	86841700	5960	5960	5960	5960	0
494	20241007	120200	86841700	5960	5960	5960	5960	0
495	20241007	120100	86841700	5960	5960	5960	5960	0
496	20241007	120000	86841700	5960	5960	5960	5960	0
497	20241007	115900	86841700	5960	5960	5960	5960	0
498	20241007	115800	86841700	5960	5920	5960	5920	1515
499	20241007	115700	77836380	5910	5910	5910	5910	0
500	20241007	115600	77836380	5910	5910	5910	5910	0
501	20241007	115500	77836380	5910	5900	5910	5900	1191
502	20241007	115400	70802710	5890	5880	5890	5880	141
503	20241007	115300	69972430	5870	5870	5870	5870	25
504	20241007	115200	69825680	5870	5870	5870	5870	0
505	20241007	115100	69825680	5870	5870	5870	5870	0
506	20241007	115000	69825680	5870	5870	5870	5870	0
507	20241007	114900	69825680	5870	5870	5870	5870	0
508	20241007	114800	69825680	5870	5870	5870	5870	0
509	20241007	114700	69825680	5870	5870	5870	5870	0
510	20241007	114600	69825680	5870	5870	5870	5870	0
511	20241007	114500	69825680	5870	5870	5870	5870	0
512	20241007	114400	69825680	5870	5870	5870	5870	0
513	20241007	114300	69825680	5870	5870	5870	5870	0
514	20241007	114200	69825680	5870	5870	5870	5870	0
515	20241007	114100	69825680	5870	5860	5870	5860	51
516	20241007	114000	69526810	5860	5860	5860	5860	1
517	20241007	113900	69520950	5850	5850	5850	5850	0
518	20241007	113800	69520950	5850	5850	5850	5850	0
519	20241007	113700	69520950	5850	5850	5850	5850	0
520	20241007	113600	69520950	5850	5850	5850	5850	0
521	20241007	113500	69520950	5850	5850	5850	5850	0
522	20241007	113400	69520950	5850	5850	5850	5850	0
523	20241007	113300	69520950	5850	5850	5850	5850	0
524	20241007	113200	69520950	5850	5850	5850	5850	0
525	20241007	113100	69520950	5850	5850	5850	5850	0
526	20241007	113000	69520950	5850	5850	5850	5850	92
527	20241007	112900	68982750	5850	5850	5850	5850	8
528	20241007	112800	68935950	5850	5850	5850	5850	10
529	20241007	112700	68877450	5850	5850	5850	5850	0
530	20241007	112600	68877450	5850	5850	5850	5850	0
531	20241007	112500	68877450	5850	5850	5850	5850	0
532	20241007	112400	68877450	5850	5850	5850	5850	0
533	20241007	112300	68877450	5850	5850	5850	5850	0
534	20241007	112200	68877450	5850	5850	5850	5850	0
535	20241007	112100	68877450	5850	5850	5850	5850	149
536	20241007	112000	68005800	5850	5850	5850	5850	1
537	20241007	111900	67999950	5870	5870	5870	5870	0
538	20241007	111800	67999950	5870	5870	5870	5870	0
539	20241007	111700	67999950	5870	5870	5870	5870	0
540	20241007	111600	67999950	5870	5870	5870	5870	0
541	20241007	111500	67999950	5870	5870	5870	5870	0
542	20241007	111400	67999950	5870	5870	5870	5870	0
543	20241007	111300	67999950	5870	5870	5870	5870	0
544	20241007	111200	67999950	5870	5870	5870	5870	1
545	20241007	111100	67994080	5840	5840	5840	5840	0
546	20241007	111000	67994080	5840	5840	5840	5840	0
547	20241007	110900	67994080	5840	5840	5840	5840	0
548	20241007	110800	67994080	5840	5880	5880	5840	83
549	20241007	110700	67508560	5890	5890	5890	5890	0
550	20241007	110600	67508560	5890	5890	5890	5890	0
551	20241007	110500	67508560	5890	5890	5890	5890	0
552	20241007	110400	67508560	5890	5890	5890	5890	0
553	20241007	110300	67508560	5890	5890	5890	5890	0
554	20241007	110200	67508560	5890	5890	5890	5890	0
555	20241007	110100	67508560	5890	5890	5890	5890	0
556	20241007	110000	67508560	5890	5890	5890	5890	1
557	20241007	105900	67502670	5890	5890	5890	5890	0
558	20241007	105800	67502670	5890	5890	5890	5890	3
559	20241007	105700	67485000	5890	5890	5890	5890	0
560	20241007	105600	67485000	5890	5890	5890	5890	1
561	20241007	105500	67479110	5890	5890	5890	5890	0
562	20241007	105400	67479110	5890	5890	5890	5890	1
563	20241007	105300	67473220	5890	5880	5890	5880	25
564	20241007	105200	67326210	5880	5880	5880	5880	0
565	20241007	105100	67326210	5880	5880	5880	5880	0
566	20241007	105000	67326210	5880	5880	5880	5880	0
567	20241007	104900	67326210	5880	5880	5880	5880	0
568	20241007	104800	67326210	5880	5880	5880	5880	0
569	20241007	104700	67326210	5880	5880	5880	5880	0
570	20241007	104600	67326210	5880	5880	5880	5880	0
571	20241007	104500	67326210	5880	5880	5880	5880	0
572	20241007	104400	67326210	5880	5880	5880	5880	0
573	20241007	104300	67326210	5880	5880	5880	5880	0
574	20241007	104200	67326210	5880	5880	5880	5880	0
575	20241007	104100	67326210	5880	5880	5880	5880	0
576	20241007	104000	67326210	5880	5840	5880	5840	39
577	20241007	103900	67098410	5880	5880	5880	5880	0
578	20241007	103800	67098410	5880	5880	5880	5880	0
579	20241007	103700	67098410	5880	5880	5880	5880	1
580	20241007	103600	67092530	5840	5840	5840	5800	3092
581	20241007	103500	49120580	5930	5930	5930	5930	0
582	20241007	103400	49120580	5930	5930	5930	5930	0
583	20241007	103300	49120580	5930	5930	5930	5930	0
584	20241007	103200	49120580	5930	5850	5930	5850	2
585	20241007	103100	49108800	5850	5860	5860	5850	321
586	20241007	103000	47230500	5850	5850	5850	5850	0
587	20241007	102900	47230500	5850	5850	5850	5850	0
588	20241007	102800	47230500	5850	5870	5870	5850	280
589	20241007	102700	45587710	5870	5870	5870	5870	0
590	20241007	102600	45587710	5870	5870	5870	5870	0
591	20241007	102500	45587710	5870	5870	5870	5870	0
592	20241007	102400	45587710	5870	5870	5870	5870	1
593	20241007	102300	45581840	5880	5880	5880	5880	0
594	20241007	102200	45581840	5880	5880	5880	5880	0
595	20241007	102100	45581840	5880	5880	5880	5880	7
596	20241007	102000	45540680	5890	5890	5890	5890	0
597	20241007	101900	45540680	5890	5890	5890	5890	21
598	20241007	101800	45416990	5940	5940	5940	5940	0
599	20241007	101700	45416990	5940	5940	5940	5940	0
600	20241007	101600	45416990	5940	5940	5940	5940	0
601	20241007	101500	45416990	5940	5940	5940	5940	5
602	20241007	101400	45387290	5930	5930	5930	5930	152
603	20241007	101300	44485930	5930	5930	5930	5930	0
604	20241007	101200	44485930	5930	5930	5930	5930	0
605	20241007	101100	44485930	5930	5930	5930	5930	0
606	20241007	101000	44485930	5930	5930	5930	5930	0
607	20241007	100900	44485930	5930	5930	5930	5930	1
608	20241007	100800	44480000	5930	5940	5940	5930	1194
609	20241007	100700	37387670	5940	5940	5940	5940	0
610	20241007	100600	37387670	5940	5940	5940	5940	0
611	20241007	100500	37387670	5940	5940	5940	5940	1
612	20241007	100400	37381730	5920	5920	5920	5920	0
613	20241007	100300	37381730	5920	5910	5920	5910	961
614	20241007	100200	31697920	5810	5890	5890	5810	1057
615	20241007	100100	25519390	5890	5890	5890	5890	10
616	20241007	100000	25460490	5920	5920	5920	5920	0
617	20241007	095900	25460490	5920	5920	5920	5920	0
618	20241007	095800	25460490	5920	5920	5920	5920	5
619	20241007	095700	25430890	5910	5880	5910	5880	184
620	20241007	095600	24345390	5890	5890	5890	5890	0
621	20241007	095500	24345390	5890	5890	5890	5890	0
622	20241007	095400	24345390	5890	5890	5890	5890	0
623	20241007	095300	24345390	5890	5890	5890	5890	0
624	20241007	095200	24345390	5890	5890	5890	5890	0
625	20241007	095100	24345390	5890	5890	5890	5890	0
626	20241007	095000	24345390	5890	5890	5890	5890	0
627	20241007	094900	24345390	5890	5890	5890	5890	0
628	20241007	094800	24345390	5890	5890	5890	5890	66
629	20241007	094700	23956650	5890	5890	5890	5890	0
630	20241007	094600	23956650	5890	5890	5890	5890	0
631	20241007	094500	23956650	5890	5880	5890	5880	40
632	20241007	094400	23721430	5870	5870	5870	5870	0
633	20241007	094300	23721430	5870	5870	5870	5870	0
634	20241007	094200	23721430	5870	5870	5870	5870	0
635	20241007	094100	23721430	5870	5870	5870	5870	30
636	20241007	094000	23545330	5870	5870	5870	5870	0
637	20241007	093900	23545330	5870	5870	5870	5870	0
638	20241007	093800	23545330	5870	5870	5870	5870	0
639	20241007	093700	23545330	5870	5840	5870	5840	165
640	20241007	093600	22577140	5810	5820	5820	5810	355
641	20241007	093500	20514480	5800	5820	5820	5800	548
642	20241007	093400	17332440	5810	5810	5810	5810	0
643	20241007	093300	17332440	5810	5810	5810	5810	0
644	20241007	093200	17332440	5810	5810	5810	5810	193
645	20241007	093100	16211110	5800	5800	5800	5800	0
646	20241007	093000	16211110	5800	5800	5800	5800	0
647	20241007	092900	16211110	5800	5800	5800	5800	0
648	20241007	092800	16211110	5800	5800	5800	5800	0
649	20241007	092700	16211110	5800	5800	5800	5800	4
650	20241007	092600	16187910	5800	5800	5800	5800	0
651	20241007	092500	16187910	5800	5800	5800	5800	0
652	20241007	092400	16187910	5800	5810	5810	5800	131
653	20241007	092300	15426880	5810	5810	5810	5810	0
654	20241007	092200	15426880	5810	5810	5810	5810	30
655	20241007	092100	15252580	5800	5810	5810	5800	412
656	20241007	092000	12862870	5810	5850	5850	5810	1382
657	20241007	091900	4820590	5900	5900	5900	5900	0
658	20241007	091800	4820590	5900	5890	5900	5890	168
659	20241007	091700	3830570	5920	5920	5920	5920	0
660	20241007	091600	3830570	5920	5920	5920	5920	4
661	20241007	091500	3806890	5930	5930	5930	5930	0
662	20241007	091400	3806890	5930	5910	5930	5910	168
663	20241007	091300	2813290	5930	5930	5930	5930	5
664	20241007	091200	2783640	5940	5940	5940	5940	0
665	20241007	091100	2783640	5940	5940	5940	5940	0
666	20241007	091000	2783640	5940	5940	5940	5940	60
667	20241007	090900	2427240	5950	5950	5950	5950	0
668	20241007	090800	2427240	5950	5950	5950	5950	0
669	20241007	090700	2427240	5950	5950	5950	5950	0
670	20241007	090600	2427240	5950	5950	5950	5950	17
671	20241007	090500	2326090	5840	5840	5840	5840	0
672	20241007	090400	2326090	5840	5840	5840	5840	25
673	20241007	090300	2180090	5970	5970	5970	5970	336
674	20241007	090200	174170	5970	5970	5970	5970	0
675	20241007	090100	174170	5970	5970	5970	5970	1
676	20241007	090000	168200	5800	5800	5800	5800	29