KissMeData/047310/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193700	344356530	5380	5380	5380	5380	2531
3	20241007	193600	344356530	5380	5380	5380	5380	0
4	20241007	193500	344356530	5380	5380	5380	5380	0
5	20241007	193400	344356530	5380	5380	5380	5380	0
6	20241007	193300	344356530	5380	5380	5380	5380	0
7	20241007	193200	344356530	5380	5380	5380	5380	0
8	20241007	193100	344356530	5380	5380	5380	5380	0
9	20241007	193000	344356530	5380	5380	5380	5380	0
10	20241007	192900	344356530	5380	5380	5380	5380	0
11	20241007	192800	344356530	5380	5380	5380	5380	0
12	20241007	192700	344356530	5380	5380	5380	5380	0
13	20241007	192600	344356530	5380	5380	5380	5380	0
14	20241007	192500	344356530	5380	5380	5380	5380	0
15	20241007	192400	344356530	5380	5380	5380	5380	0
16	20241007	192300	344356530	5380	5380	5380	5380	0
17	20241007	192200	344356530	5380	5380	5380	5380	0
18	20241007	192100	344356530	5380	5380	5380	5380	0
19	20241007	192000	344356530	5380	5380	5380	5380	0
20	20241007	191900	344356530	5380	5380	5380	5380	0
21	20241007	191800	344356530	5380	5380	5380	5380	0
22	20241007	191700	344356530	5380	5380	5380	5380	0
23	20241007	191600	344356530	5380	5380	5380	5380	0
24	20241007	191500	344356530	5380	5380	5380	5380	0
25	20241007	191400	344356530	5380	5380	5380	5380	0
26	20241007	191300	344356530	5380	5380	5380	5380	0
27	20241007	191200	344356530	5380	5380	5380	5380	0
28	20241007	191100	344356530	5380	5380	5380	5380	0
29	20241007	191000	344356530	5380	5380	5380	5380	0
30	20241007	190900	344356530	5380	5380	5380	5380	0
31	20241007	190800	344356530	5380	5380	5380	5380	0
32	20241007	190700	344356530	5380	5380	5380	5380	2531
33	20241007	190600	344356530	5380	5380	5380	5380	0
34	20241007	190500	344356530	5380	5380	5380	5380	0
35	20241007	190400	344356530	5380	5380	5380	5380	0
36	20241007	190300	344356530	5380	5380	5380	5380	0
37	20241007	190200	344356530	5380	5380	5380	5380	0
38	20241007	190100	344356530	5380	5380	5380	5380	0
39	20241007	190000	344356530	5380	5380	5380	5380	0
40	20241007	185900	344356530	5380	5380	5380	5380	0
41	20241007	185800	344356530	5380	5380	5380	5380	0
42	20241007	185700	344356530	5380	5380	5380	5380	0
43	20241007	185600	344356530	5380	5380	5380	5380	0
44	20241007	185500	344356530	5380	5380	5380	5380	0
45	20241007	185400	344356530	5380	5380	5380	5380	0
46	20241007	185300	344356530	5380	5380	5380	5380	0
47	20241007	185200	344356530	5380	5380	5380	5380	0
48	20241007	185100	344356530	5380	5380	5380	5380	0
49	20241007	185000	344356530	5380	5380	5380	5380	0
50	20241007	184900	344356530	5380	5380	5380	5380	0
51	20241007	184800	344356530	5380	5380	5380	5380	0
52	20241007	184700	344356530	5380	5380	5380	5380	0
53	20241007	184600	344356530	5380	5380	5380	5380	0
54	20241007	184500	344356530	5380	5380	5380	5380	0
55	20241007	184400	344356530	5380	5380	5380	5380	0
56	20241007	184300	344356530	5380	5380	5380	5380	0
57	20241007	184200	344356530	5380	5380	5380	5380	0
58	20241007	184100	344356530	5380	5380	5380	5380	0
59	20241007	184000	344356530	5380	5380	5380	5380	0
60	20241007	183900	344356530	5380	5380	5380	5380	0
61	20241007	183800	344356530	5380	5380	5380	5380	0
62	20241007	183700	344356530	5380	5380	5380	5380	2531
63	20241007	183600	344356530	5380	5380	5380	5380	0
64	20241007	183500	344356530	5380	5380	5380	5380	0
65	20241007	183400	344356530	5380	5380	5380	5380	0
66	20241007	183300	344356530	5380	5380	5380	5380	0
67	20241007	183200	344356530	5380	5380	5380	5380	0
68	20241007	183100	344356530	5380	5380	5380	5380	0
69	20241007	183000	344356530	5380	5380	5380	5380	0
70	20241007	182900	344356530	5380	5380	5380	5380	0
71	20241007	182800	344356530	5380	5380	5380	5380	0
72	20241007	182700	344356530	5380	5380	5380	5380	0
73	20241007	182600	344356530	5380	5380	5380	5380	0
74	20241007	182500	344356530	5380	5380	5380	5380	0
75	20241007	182400	344356530	5380	5380	5380	5380	0
76	20241007	182300	344356530	5380	5380	5380	5380	0
77	20241007	182200	344356530	5380	5380	5380	5380	0
78	20241007	182100	344356530	5380	5380	5380	5380	0
79	20241007	182000	344356530	5380	5380	5380	5380	0
80	20241007	181900	344356530	5380	5380	5380	5380	0
81	20241007	181800	344356530	5380	5380	5380	5380	0
82	20241007	181700	344356530	5380	5380	5380	5380	0
83	20241007	181600	344356530	5380	5380	5380	5380	0
84	20241007	181500	344356530	5380	5380	5380	5380	0
85	20241007	181400	344356530	5380	5380	5380	5380	0
86	20241007	181300	344356530	5380	5380	5380	5380	0
87	20241007	181200	344356530	5380	5380	5380	5380	0
88	20241007	181100	344356530	5380	5380	5380	5380	0
89	20241007	181000	344356530	5380	5380	5380	5380	0
90	20241007	180900	344356530	5380	5380	5380	5380	0
91	20241007	180800	344356530	5380	5380	5380	5380	0
92	20241007	180700	344356530	5380	5380	5380	5380	2531
93	20241007	180600	344356530	5380	5380	5380	5380	0
94	20241007	180500	344356530	5380	5380	5380	5380	0
95	20241007	180400	344356530	5380	5380	5380	5380	0
96	20241007	180300	344356530	5380	5380	5380	5380	0
97	20241007	180200	344356530	5380	5380	5380	5380	0
98	20241007	180100	344356530	5380	5380	5380	5380	0
99	20241007	180000	344356530	5380	5380	5380	5380	0
100	20241007	175900	344356530	5380	5380	5380	5380	0
101	20241007	175800	344356530	5380	5380	5380	5380	0
102	20241007	175700	344356530	5380	5380	5380	5380	0
103	20241007	175600	344356530	5380	5380	5380	5380	0
104	20241007	175500	344356530	5380	5380	5380	5380	0
105	20241007	175400	344356530	5380	5380	5380	5380	0
106	20241007	175300	344356530	5380	5380	5380	5380	0
107	20241007	175200	344356530	5380	5380	5380	5380	0
108	20241007	175100	344356530	5380	5380	5380	5380	0
109	20241007	175000	344356530	5380	5380	5380	5380	0
110	20241007	174900	344356530	5380	5380	5380	5380	0
111	20241007	174800	344356530	5380	5380	5380	5380	0
112	20241007	174700	344356530	5380	5380	5380	5380	0
113	20241007	174600	344356530	5380	5380	5380	5380	0
114	20241007	174500	344356530	5380	5380	5380	5380	0
115	20241007	174400	344356530	5380	5380	5380	5380	0
116	20241007	174300	344356530	5380	5380	5380	5380	0
117	20241007	174200	344356530	5380	5380	5380	5380	0
118	20241007	174100	344356530	5380	5380	5380	5380	0
119	20241007	174000	344356530	5380	5380	5380	5380	0
120	20241007	173900	344356530	5380	5380	5380	5380	0
121	20241007	173800	344356530	5380	5380	5380	5380	0
122	20241007	173700	344356530	5380	5380	5380	5380	2531
123	20241007	173600	344356530	5380	5380	5380	5380	0
124	20241007	173500	344356530	5380	5380	5380	5380	0
125	20241007	173400	344356530	5380	5380	5380	5380	0
126	20241007	173300	344356530	5380	5380	5380	5380	0
127	20241007	173200	344356530	5380	5380	5380	5380	0
128	20241007	173100	344356530	5380	5380	5380	5380	0
129	20241007	173000	344356530	5380	5380	5380	5380	0
130	20241007	172900	344356530	5380	5380	5380	5380	0
131	20241007	172800	344356530	5380	5380	5380	5380	0
132	20241007	172700	344356530	5380	5380	5380	5380	0
133	20241007	172600	344356530	5380	5380	5380	5380	0
134	20241007	172500	344356530	5380	5380	5380	5380	0
135	20241007	172400	344356530	5380	5380	5380	5380	0
136	20241007	172300	344356530	5380	5380	5380	5380	0
137	20241007	172200	344356530	5380	5380	5380	5380	0
138	20241007	172100	344356530	5380	5380	5380	5380	0
139	20241007	172000	344356530	5380	5380	5380	5380	0
140	20241007	171900	344356530	5380	5380	5380	5380	0
141	20241007	171800	344356530	5380	5380	5380	5380	0
142	20241007	171700	344356530	5380	5380	5380	5380	0
143	20241007	171600	344356530	5380	5380	5380	5380	0
144	20241007	171500	344356530	5380	5380	5380	5380	0
145	20241007	171400	344356530	5380	5380	5380	5380	0
146	20241007	171300	344356530	5380	5380	5380	5380	0
147	20241007	171200	344356530	5380	5380	5380	5380	0
148	20241007	171100	344356530	5380	5380	5380	5380	0
149	20241007	171000	344356530	5380	5380	5380	5380	0
150	20241007	170900	344356530	5380	5380	5380	5380	0
151	20241007	170800	344356530	5380	5380	5380	5380	0
152	20241007	170700	344356530	5380	5380	5380	5380	2531
153	20241007	170600	344356530	5380	5380	5380	5380	0
154	20241007	170500	344356530	5380	5380	5380	5380	0
155	20241007	170400	344356530	5380	5380	5380	5380	0
156	20241007	170300	344356530	5380	5380	5380	5380	0
157	20241007	170200	344356530	5380	5380	5380	5380	0
158	20241007	170100	344356530	5380	5380	5380	5380	0
159	20241007	170000	344356530	5380	5380	5380	5380	0
160	20241007	165900	344356530	5380	5380	5380	5380	0
161	20241007	165800	344356530	5380	5380	5380	5380	0
162	20241007	165700	344356530	5380	5380	5380	5380	0
163	20241007	165600	344356530	5380	5380	5380	5380	0
164	20241007	165500	344356530	5380	5380	5380	5380	0
165	20241007	165400	344356530	5380	5380	5380	5380	0
166	20241007	165300	344356530	5380	5380	5380	5380	0
167	20241007	165200	344356530	5380	5380	5380	5380	0
168	20241007	165100	344356530	5380	5380	5380	5380	0
169	20241007	165000	344356530	5380	5380	5380	5380	0
170	20241007	164900	344356530	5380	5380	5380	5380	0
171	20241007	164800	344356530	5380	5380	5380	5380	0
172	20241007	164700	344356530	5380	5380	5380	5380	0
173	20241007	164600	344356530	5380	5380	5380	5380	0
174	20241007	164500	344356530	5380	5380	5380	5380	0
175	20241007	164400	344356530	5380	5380	5380	5380	0
176	20241007	164300	344356530	5380	5380	5380	5380	0
177	20241007	164200	344356530	5380	5380	5380	5380	0
178	20241007	164100	344356530	5380	5380	5380	5380	0
179	20241007	164000	344356530	5380	5380	5380	5380	0
180	20241007	163900	344356530	5380	5380	5380	5380	0
181	20241007	163800	344356530	5380	5380	5380	5380	0
182	20241007	163700	344356530	5380	5380	5380	5380	2531
183	20241007	163600	344356530	5380	5380	5380	5380	0
184	20241007	163500	344356530	5380	5380	5380	5380	0
185	20241007	163400	344356530	5380	5380	5380	5380	0
186	20241007	163300	344356530	5380	5380	5380	5380	0
187	20241007	163200	344356530	5380	5380	5380	5380	0
188	20241007	163100	344356530	5380	5380	5380	5380	0
189	20241007	163000	344356530	5380	5380	5380	5380	0
190	20241007	162900	344356530	5380	5380	5380	5380	0
191	20241007	162800	344356530	5380	5380	5380	5380	0
192	20241007	162700	344356530	5380	5380	5380	5380	0
193	20241007	162600	344356530	5380	5380	5380	5380	0
194	20241007	162500	344356530	5380	5380	5380	5380	0
195	20241007	162400	344356530	5380	5380	5380	5380	0
196	20241007	162300	344356530	5380	5380	5380	5380	0
197	20241007	162200	344356530	5380	5380	5380	5380	0
198	20241007	162100	344356530	5380	5380	5380	5380	0
199	20241007	162000	344356530	5380	5380	5380	5380	0
200	20241007	161900	344356530	5380	5380	5380	5380	0
201	20241007	161800	344356530	5380	5380	5380	5380	0
202	20241007	161700	344356530	5380	5380	5380	5380	0
203	20241007	161600	344356530	5380	5380	5380	5380	0
204	20241007	161500	344356530	5380	5380	5380	5380	0
205	20241007	161400	344356530	5380	5380	5380	5380	0
206	20241007	161300	344356530	5380	5380	5380	5380	0
207	20241007	161200	344356530	5380	5380	5380	5380	0
208	20241007	161100	344356530	5380	5380	5380	5380	0
209	20241007	161000	344356530	5380	5380	5380	5380	0
210	20241007	160900	344356530	5380	5380	5380	5380	0
211	20241007	160800	344356530	5380	5380	5380	5380	0
212	20241007	160700	344356530	5380	5380	5380	5380	2531
213	20241007	160600	344356530	5380	5380	5380	5380	0
214	20241007	160500	344356530	5380	5380	5380	5380	0
215	20241007	160400	344356530	5380	5380	5380	5380	0
216	20241007	160300	344356530	5380	5380	5380	5380	0
217	20241007	160200	344356530	5380	5380	5380	5380	0
218	20241007	160100	344356530	5380	5380	5380	5380	0
219	20241007	160000	344356530	5380	5380	5380	5380	0
220	20241007	155900	344356530	5380	5380	5380	5380	0
221	20241007	155800	344356530	5380	5380	5380	5380	0
222	20241007	155700	344356530	5380	5380	5380	5380	0
223	20241007	155600	344356530	5380	5380	5380	5380	0
224	20241007	155500	344356530	5380	5380	5380	5380	0
225	20241007	155400	344356530	5380	5380	5380	5380	0
226	20241007	155300	344356530	5380	5380	5380	5380	0
227	20241007	155200	344356530	5380	5380	5380	5380	0
228	20241007	155100	344356530	5380	5380	5380	5380	0
229	20241007	155000	344356530	5380	5380	5380	5380	0
230	20241007	154900	344356530	5380	5380	5380	5380	0
231	20241007	154800	344356530	5380	5380	5380	5380	0
232	20241007	154700	344356530	5380	5380	5380	5380	0
233	20241007	154600	344356530	5380	5380	5380	5380	0
234	20241007	154500	344356530	5380	5380	5380	5380	0
235	20241007	154400	344356530	5380	5380	5380	5380	0
236	20241007	154300	344356530	5380	5380	5380	5380	0
237	20241007	154200	344356530	5380	5380	5380	5380	0
238	20241007	154100	344356530	5380	5380	5380	5380	0
239	20241007	154000	344356530	5380	5380	5380	5380	0
240	20241007	153900	344356530	5380	5380	5380	5380	0
241	20241007	153800	344356530	5380	5380	5380	5380	0
242	20241007	153700	344356530	5380	5380	5380	5380	2531
243	20241007	153600	344356530	5380	5380	5380	5380	0
244	20241007	153500	344356530	5380	5380	5380	5380	0
245	20241007	153400	344356530	5380	5380	5380	5380	0
246	20241007	153300	344356530	5380	5380	5380	5380	0
247	20241007	153200	344356530	5380	5380	5380	5380	0
248	20241007	153100	344356530	5380	5380	5380	5380	0
249	20241007	153000	344356530	5380	5380	5380	5380	2531
250	20241007	152900	330739750	5380	5380	5380	5380	0
251	20241007	152800	330739750	5380	5380	5380	5380	0
252	20241007	152700	330739750	5380	5380	5380	5380	0
253	20241007	152600	330739750	5380	5380	5380	5380	0
254	20241007	152500	330739750	5380	5380	5380	5380	0
255	20241007	152400	330739750	5380	5380	5380	5380	0
256	20241007	152300	330739750	5380	5380	5380	5380	0
257	20241007	152200	330739750	5380	5380	5380	5380	0
258	20241007	152100	330739750	5380	5380	5380	5380	0
259	20241007	152000	330739750	5380	5380	5380	5380	0
260	20241007	151900	330739750	5380	5380	5380	5370	150
261	20241007	151800	329933160	5390	5380	5390	5380	282
262	20241007	151700	328415080	5380	5380	5380	5380	431
263	20241007	151600	326096300	5390	5390	5390	5390	0
264	20241007	151500	326096300	5390	5390	5390	5390	351
265	20241007	151400	324204410	5380	5380	5380	5380	0
266	20241007	151300	324204410	5380	5380	5380	5380	302
267	20241007	151200	322579650	5380	5380	5380	5380	16
268	20241007	151100	322493570	5380	5380	5380	5380	9
269	20241007	151000	322445150	5380	5380	5380	5380	0
270	20241007	150900	322445150	5380	5380	5380	5380	270
271	20241007	150800	320992550	5390	5390	5390	5390	0
272	20241007	150700	320992550	5390	5390	5390	5390	28
273	20241007	150600	320841630	5390	5390	5390	5390	0
274	20241007	150500	320841630	5390	5390	5390	5390	20
275	20241007	150400	320733830	5390	5390	5390	5390	105
276	20241007	150300	320167880	5390	5390	5390	5390	10
277	20241007	150200	320113980	5400	5400	5400	5400	0
278	20241007	150100	320113980	5400	5400	5400	5400	0
279	20241007	150000	320113980	5400	5400	5400	5400	0
280	20241007	145900	320113980	5400	5400	5400	5400	4
281	20241007	145800	320092380	5390	5400	5400	5390	51
282	20241007	145700	319817480	5400	5400	5400	5400	0
283	20241007	145600	319817480	5400	5400	5400	5400	50
284	20241007	145500	319547480	5400	5390	5400	5390	138
285	20241007	145400	318803620	5380	5380	5380	5380	70
286	20241007	145300	318427020	5390	5390	5390	5390	0
287	20241007	145200	318427020	5390	5390	5390	5390	145
288	20241007	145100	317645470	5370	5370	5370	5370	0
289	20241007	145000	317645470	5370	5370	5370	5370	0
290	20241007	144900	317645470	5370	5370	5370	5370	0
291	20241007	144800	317645470	5370	5370	5370	5370	0
292	20241007	144700	317645470	5370	5370	5370	5370	53
293	20241007	144600	317360860	5370	5390	5390	5370	1597
294	20241007	144500	308780550	5390	5390	5390	5390	103
295	20241007	144400	308225380	5400	5400	5400	5390	412
296	20241007	144300	306002580	5390	5390	5390	5390	1
297	20241007	144200	305997190	5390	5390	5390	5390	30
298	20241007	144100	305835490	5390	5390	5390	5390	0
299	20241007	144000	305835490	5390	5390	5390	5390	0
300	20241007	143900	305835490	5390	5390	5390	5390	411
301	20241007	143800	303620200	5390	5390	5390	5390	13
302	20241007	143700	303550130	5400	5400	5400	5400	1
303	20241007	143600	303544730	5400	5400	5400	5400	50
304	20241007	143500	303274730	5400	5400	5400	5400	0
305	20241007	143400	303274730	5400	5400	5400	5400	0
306	20241007	143300	303274730	5400	5400	5400	5400	863
307	20241007	143200	298614530	5400	5400	5400	5400	0
308	20241007	143100	298614530	5400	5400	5400	5400	0
309	20241007	143000	298614530	5400	5400	5400	5400	0
310	20241007	142900	298614530	5400	5390	5400	5390	4275
311	20241007	142800	275532350	5390	5390	5390	5390	146
312	20241007	142700	274745410	5390	5390	5390	5390	0
313	20241007	142600	274745410	5390	5390	5390	5390	0
314	20241007	142500	274745410	5390	5390	5390	5390	1
315	20241007	142400	274740020	5390	5390	5390	5390	0
316	20241007	142300	274740020	5390	5390	5390	5390	0
317	20241007	142200	274740020	5390	5390	5390	5390	300
318	20241007	142100	273123020	5390	5390	5390	5390	0
319	20241007	142000	273123020	5390	5390	5390	5390	1
320	20241007	141900	273117630	5380	5390	5400	5380	2328
321	20241007	141800	260569700	5380	5380	5380	5380	0
322	20241007	141700	260569700	5380	5380	5380	5380	0
323	20241007	141600	260569700	5380	5380	5380	5380	10
324	20241007	141500	260515900	5380	5380	5380	5380	101
325	20241007	141400	259972520	5380	5380	5380	5380	0
326	20241007	141300	259972520	5380	5380	5380	5380	0
327	20241007	141200	259972520	5380	5380	5380	5380	0
328	20241007	141100	259972520	5380	5380	5380	5380	0
329	20241007	141000	259972520	5380	5380	5380	5380	2
330	20241007	140900	259961760	5380	5380	5380	5380	0
331	20241007	140800	259961760	5380	5380	5380	5380	0
332	20241007	140700	259961760	5380	5380	5380	5380	0
333	20241007	140600	259961760	5380	5380	5380	5380	5
334	20241007	140500	259934860	5390	5390	5390	5390	0
335	20241007	140400	259934860	5390	5390	5390	5390	0
336	20241007	140300	259934860	5390	5390	5390	5390	14
337	20241007	140200	259859400	5390	5390	5390	5390	0
338	20241007	140100	259859400	5390	5390	5390	5390	1
339	20241007	140000	259854010	5390	5380	5390	5380	60
340	20241007	135900	259531110	5380	5380	5380	5380	0
341	20241007	135800	259531110	5380	5380	5380	5380	0
342	20241007	135700	259531110	5380	5380	5380	5380	550
343	20241007	135600	256572110	5390	5390	5390	5390	0
344	20241007	135500	256572110	5390	5390	5390	5390	14
345	20241007	135400	256496650	5400	5400	5400	5400	100
346	20241007	135300	255956650	5400	5400	5400	5400	100
347	20241007	135200	255416650	5400	5400	5400	5400	0
348	20241007	135100	255416650	5400	5400	5400	5400	0
349	20241007	135000	255416650	5400	5400	5400	5400	1
350	20241007	134900	255411250	5390	5390	5390	5390	0
351	20241007	134800	255411250	5390	5390	5390	5390	0
352	20241007	134700	255411250	5390	5390	5390	5390	246
353	20241007	134600	254085310	5380	5380	5380	5380	189
354	20241007	134500	253068490	5380	5380	5380	5380	181
355	20241007	134400	252094710	5390	5390	5390	5390	0
356	20241007	134300	252094710	5390	5390	5390	5390	0
357	20241007	134200	252094710	5390	5390	5390	5390	57
358	20241007	134100	251787480	5390	5390	5390	5390	202
359	20241007	134000	250698700	5390	5390	5390	5390	501
360	20241007	133900	247998310	5390	5390	5390	5390	0
361	20241007	133800	247998310	5390	5390	5390	5390	2
362	20241007	133700	247987530	5400	5400	5400	5400	1
363	20241007	133600	247982130	5400	5390	5400	5370	1121
364	20241007	133500	241941930	5390	5390	5390	5390	1109
365	20241007	133400	235964420	5370	5390	5390	5370	301
366	20241007	133300	234342050	5390	5390	5390	5390	5
367	20241007	133200	234315100	5390	5390	5390	5390	0
368	20241007	133100	234315100	5390	5390	5390	5390	0
369	20241007	133000	234315100	5390	5390	5390	5390	0
370	20241007	132900	234315100	5390	5390	5390	5390	820
371	20241007	132800	229895300	5390	5380	5390	5380	217
372	20241007	132700	228726380	5390	5390	5390	5390	0
373	20241007	132600	228726380	5390	5380	5390	5380	1304
374	20241007	132500	221709660	5370	5370	5370	5370	230
375	20241007	132400	220474560	5370	5370	5370	5370	0
376	20241007	132300	220474560	5370	5370	5370	5370	0
377	20241007	132200	220474560	5370	5370	5370	5370	0
378	20241007	132100	220474560	5370	5370	5370	5370	200
379	20241007	132000	219400560	5370	5370	5370	5370	119
380	20241007	131900	218761530	5380	5380	5380	5380	30
381	20241007	131800	218600130	5380	5380	5380	5380	580
382	20241007	131700	215479730	5370	5370	5370	5370	0
383	20241007	131600	215479730	5370	5370	5370	5370	0
384	20241007	131500	215479730	5370	5370	5370	5370	15
385	20241007	131400	215399180	5370	5370	5370	5370	0
386	20241007	131300	215399180	5370	5370	5370	5370	0
387	20241007	131200	215399180	5370	5370	5370	5370	0
388	20241007	131100	215399180	5370	5370	5370	5370	1
389	20241007	131000	215393810	5370	5370	5370	5370	20
390	20241007	130900	215286410	5370	5370	5370	5370	50
391	20241007	130800	215017910	5370	5370	5370	5370	2
392	20241007	130700	215007170	5370	5370	5370	5370	0
393	20241007	130600	215007170	5370	5370	5370	5370	10
394	20241007	130500	214953470	5380	5380	5380	5380	33
395	20241007	130400	214775930	5380	5380	5380	5380	0
396	20241007	130300	214775930	5380	5380	5380	5380	3
397	20241007	130200	214759790	5380	5380	5380	5380	0
398	20241007	130100	214759790	5380	5380	5380	5380	2
399	20241007	130000	214749030	5370	5370	5370	5370	0
400	20241007	125900	214749030	5370	5370	5370	5370	0
401	20241007	125800	214749030	5370	5370	5370	5370	500
402	20241007	125700	212064030	5380	5380	5380	5380	0
403	20241007	125600	212064030	5380	5380	5380	5380	5
404	20241007	125500	212037130	5370	5370	5370	5370	0
405	20241007	125400	212037130	5370	5370	5370	5370	1
406	20241007	125300	212031760	5380	5360	5380	5360	66
407	20241007	125200	211677980	5360	5360	5360	5360	0
408	20241007	125100	211677980	5360	5360	5360	5360	0
409	20241007	125000	211677980	5360	5360	5360	5360	0
410	20241007	124900	211677980	5360	5360	5360	5360	210
411	20241007	124800	210552380	5370	5370	5370	5370	0
412	20241007	124700	210552380	5370	5370	5370	5370	121
413	20241007	124600	209902610	5370	5370	5370	5370	470
414	20241007	124500	207378710	5370	5370	5370	5370	300
415	20241007	124400	205767710	5370	5370	5370	5370	130
416	20241007	124300	205069610	5370	5370	5370	5370	0
417	20241007	124200	205069610	5370	5370	5370	5370	0
418	20241007	124100	205069610	5370	5370	5370	5370	0
419	20241007	124000	205069610	5370	5370	5370	5370	8
420	20241007	123900	205026650	5370	5370	5370	5370	430
421	20241007	123800	202717550	5370	5370	5370	5370	0
422	20241007	123700	202717550	5370	5370	5370	5370	0
423	20241007	123600	202717550	5370	5370	5370	5370	2009
424	20241007	123500	191929220	5370	5370	5370	5370	0
425	20241007	123400	191929220	5370	5370	5370	5370	0
426	20241007	123300	191929220	5370	5370	5370	5370	100
427	20241007	123200	191392220	5380	5370	5380	5370	5
428	20241007	123100	191365330	5370	5370	5370	5370	2
429	20241007	123000	191354590	5370	5370	5370	5370	50
430	20241007	122900	191086090	5360	5360	5360	5360	0
431	20241007	122800	191086090	5360	5360	5360	5360	0
432	20241007	122700	191086090	5360	5360	5360	5360	0
433	20241007	122600	191086090	5360	5370	5370	5360	19
434	20241007	122500	190984240	5370	5370	5370	5370	30
435	20241007	122400	190823140	5370	5360	5370	5360	21
436	20241007	122300	190710570	5370	5370	5370	5370	0
437	20241007	122200	190710570	5370	5370	5370	5370	0
438	20241007	122100	190710570	5370	5370	5370	5370	300
439	20241007	122000	189099570	5370	5370	5370	5370	0
440	20241007	121900	189099570	5370	5370	5370	5370	0
441	20241007	121800	189099570	5370	5370	5370	5370	0
442	20241007	121700	189099570	5370	5360	5370	5360	51
443	20241007	121600	188826200	5370	5370	5370	5370	19
444	20241007	121500	188724170	5360	5360	5360	5360	0
445	20241007	121400	188724170	5360	5360	5360	5360	0
446	20241007	121300	188724170	5360	5360	5360	5360	0
447	20241007	121200	188724170	5360	5360	5360	5360	100
448	20241007	121100	188188170	5360	5360	5360	5360	0
449	20241007	121000	188188170	5360	5360	5360	5360	0
450	20241007	120900	188188170	5360	5360	5360	5360	1000
451	20241007	120800	182828170	5370	5370	5370	5370	0
452	20241007	120700	182828170	5370	5370	5370	5370	20
453	20241007	120600	182720770	5380	5380	5380	5380	0
454	20241007	120500	182720770	5380	5380	5380	5380	0
455	20241007	120400	182720770	5380	5380	5380	5380	0
456	20241007	120300	182720770	5380	5380	5380	5380	0
457	20241007	120200	182720770	5380	5370	5380	5360	161
458	20241007	120100	181856100	5370	5370	5370	5370	0
459	20241007	120000	181856100	5370	5370	5370	5370	2
460	20241007	115900	181845360	5370	5370	5370	5370	1
461	20241007	115800	181839990	5370	5370	5370	5370	1
462	20241007	115700	181834620	5370	5370	5370	5370	0
463	20241007	115600	181834620	5370	5370	5370	5370	191
464	20241007	115500	180808950	5360	5360	5360	5360	0
465	20241007	115400	180808950	5360	5360	5360	5360	0
466	20241007	115300	180808950	5360	5380	5380	5360	280
467	20241007	115200	179305450	5380	5360	5380	5360	438
468	20241007	115100	176954340	5350	5350	5350	5350	721
469	20241007	115000	173096990	5370	5370	5370	5370	0
470	20241007	114900	173096990	5370	5370	5370	5370	0
471	20241007	114800	173096990	5370	5370	5370	5370	0
472	20241007	114700	173096990	5370	5370	5370	5370	0
473	20241007	114600	173096990	5370	5370	5370	5370	0
474	20241007	114500	173096990	5370	5360	5370	5360	2114
475	20241007	114400	161765940	5360	5360	5360	5360	1
476	20241007	114300	161760580	5360	5350	5360	5350	2657
477	20241007	114200	147522190	5350	5350	5350	5350	0
478	20241007	114100	147522190	5350	5350	5350	5350	351
479	20241007	114000	145644340	5350	5350	5350	5350	0
480	20241007	113900	145644340	5350	5350	5350	5350	80
481	20241007	113800	145216340	5350	5350	5350	5350	200
482	20241007	113700	144146340	5350	5350	5350	5350	350
483	20241007	113600	142273840	5350	5340	5350	5340	5
484	20241007	113500	142247130	5340	5340	5340	5340	0
485	20241007	113400	142247130	5340	5340	5340	5340	0
486	20241007	113300	142247130	5340	5350	5350	5340	109
487	20241007	113200	141664130	5350	5350	5350	5350	0
488	20241007	113100	141664130	5350	5350	5350	5350	6
489	20241007	113000	141632030	5350	5350	5350	5350	0
490	20241007	112900	141632030	5350	5350	5350	5350	0
491	20241007	112800	141632030	5350	5350	5350	5350	0
492	20241007	112700	141632030	5350	5350	5350	5350	123
493	20241007	112600	140973980	5350	5350	5350	5350	5
494	20241007	112500	140947230	5350	5350	5350	5350	172
495	20241007	112400	140027030	5350	5350	5350	5350	310
496	20241007	112300	138368530	5360	5360	5360	5360	1
497	20241007	112200	138363170	5350	5350	5350	5350	10
498	20241007	112100	138309670	5350	5350	5350	5350	453
499	20241007	112000	135886120	5340	5340	5340	5340	0
500	20241007	111900	135886120	5340	5350	5350	5340	327
501	20241007	111800	134136970	5350	5360	5360	5350	256
502	20241007	111700	132767070	5350	5350	5350	5350	14
503	20241007	111600	132692170	5340	5340	5340	5340	0
504	20241007	111500	132692170	5340	5340	5340	5340	0
505	20241007	111400	132692170	5340	5340	5340	5340	0
506	20241007	111300	132692170	5340	5350	5350	5340	93
507	20241007	111200	132195220	5360	5350	5360	5350	322
508	20241007	111100	130469320	5350	5350	5350	5350	40
509	20241007	111000	130255320	5350	5350	5350	5350	0
510	20241007	110900	130255320	5350	5340	5350	5340	184
511	20241007	110800	129271670	5340	5340	5340	5340	401
512	20241007	110700	127130330	5330	5330	5330	5330	10
513	20241007	110600	127077030	5330	5330	5330	5330	9
514	20241007	110500	127029060	5330	5330	5330	5330	150
515	20241007	110400	126229560	5310	5310	5310	5310	1
516	20241007	110300	126224250	5310	5310	5310	5310	40
517	20241007	110200	126011850	5310	5310	5310	5310	0
518	20241007	110100	126011850	5310	5310	5310	5310	0
519	20241007	110000	126011850	5310	5310	5310	5310	1
520	20241007	105900	126006540	5310	5310	5310	5310	0
521	20241007	105800	126006540	5310	5310	5310	5310	0
522	20241007	105700	126006540	5310	5310	5310	5310	12
523	20241007	105600	125942820	5310	5310	5310	5310	0
524	20241007	105500	125942820	5310	5310	5310	5310	74
525	20241007	105400	125549880	5300	5300	5300	5300	1000
526	20241007	105300	120249880	5310	5310	5310	5310	2
527	20241007	105200	120239260	5310	5310	5310	5310	0
528	20241007	105100	120239260	5310	5310	5310	5310	12
529	20241007	105000	120175540	5310	5310	5310	5300	335
530	20241007	104900	118397320	5310	5310	5310	5310	200
531	20241007	104800	117335320	5320	5320	5320	5320	0
532	20241007	104700	117335320	5320	5320	5320	5320	395
533	20241007	104600	115233920	5330	5330	5330	5330	2
534	20241007	104500	115223260	5340	5340	5340	5340	0
535	20241007	104400	115223260	5340	5340	5340	5340	20
536	20241007	104300	115116460	5340	5340	5340	5340	33
537	20241007	104200	114940240	5340	5340	5340	5340	38
538	20241007	104100	114737320	5340	5340	5340	5340	1
539	20241007	104000	114731980	5340	5340	5340	5340	0
540	20241007	103900	114731980	5340	5340	5340	5340	0
541	20241007	103800	114731980	5340	5350	5350	5340	171
542	20241007	103700	113818830	5350	5320	5350	5320	106
543	20241007	103600	113254740	5320	5320	5320	5320	0
544	20241007	103500	113254740	5320	5320	5320	5320	2
545	20241007	103400	113244100	5320	5320	5320	5320	0
546	20241007	103300	113244100	5320	5320	5320	5320	60
547	20241007	103200	112924900	5320	5320	5320	5320	0
548	20241007	103100	112924900	5320	5320	5320	5320	0
549	20241007	103000	112924900	5320	5320	5320	5320	0
550	20241007	102900	112924900	5320	5320	5320	5320	0
551	20241007	102800	112924900	5320	5320	5320	5320	22
552	20241007	102700	112807860	5320	5320	5320	5320	1
553	20241007	102600	112802540	5350	5350	5350	5350	2
554	20241007	102500	112791840	5350	5350	5350	5350	0
555	20241007	102400	112791840	5350	5350	5350	5350	0
556	20241007	102300	112791840	5350	5340	5350	5340	100
557	20241007	102200	112256850	5350	5350	5350	5350	0
558	20241007	102100	112256850	5350	5350	5350	5350	0
559	20241007	102000	112256850	5350	5350	5350	5350	0
560	20241007	101900	112256850	5350	5350	5350	5350	0
561	20241007	101800	112256850	5350	5350	5350	5350	306
562	20241007	101700	110619750	5360	5360	5360	5360	0
563	20241007	101600	110619750	5360	5340	5360	5340	1001
564	20241007	101500	105260510	5320	5340	5340	5320	137
565	20241007	101400	104529530	5340	5340	5340	5340	0
566	20241007	101300	104529530	5340	5340	5340	5340	101
567	20241007	101200	103990190	5340	5340	5340	5340	5
568	20241007	101100	103963490	5340	5340	5340	5340	5
569	20241007	101000	103936790	5340	5340	5340	5340	1
570	20241007	100900	103931450	5340	5340	5340	5340	0
571	20241007	100800	103931450	5340	5340	5340	5340	1
572	20241007	100700	103926110	5340	5340	5340	5340	3
573	20241007	100600	103910090	5340	5340	5340	5340	1
574	20241007	100500	103904750	5340	5340	5340	5340	1
575	20241007	100400	103899410	5310	5320	5320	5310	139
576	20241007	100300	103160300	5340	5340	5340	5340	626
577	20241007	100200	99817460	5340	5330	5340	5330	886
578	20241007	100100	95095060	5310	5320	5320	5310	150
579	20241007	100000	94298060	5330	5310	5330	5310	809
580	20241007	095900	89992250	5320	5320	5320	5320	22
581	20241007	095800	89875210	5320	5320	5320	5320	121
582	20241007	095700	89231490	5310	5310	5310	5310	0
583	20241007	095600	89231490	5310	5310	5310	5310	14
584	20241007	095500	89157150	5310	5330	5330	5310	1651
585	20241007	095400	80389320	5330	5330	5330	5330	5
586	20241007	095300	80362670	5330	5330	5330	5330	150
587	20241007	095200	79563170	5330	5330	5330	5330	315
588	20241007	095100	77884220	5330	5330	5330	5330	47
589	20241007	095000	77633710	5330	5330	5330	5330	0
590	20241007	094900	77633710	5330	5330	5330	5330	0
591	20241007	094800	77633710	5330	5330	5330	5330	105
592	20241007	094700	77074060	5300	5330	5330	5300	217
593	20241007	094600	75923450	5330	5320	5330	5300	1301
594	20241007	094500	69002330	5320	5310	5320	5310	515
595	20241007	094400	66267560	5310	5300	5310	5300	1022
596	20241007	094300	60850950	5280	5280	5280	5280	0
597	20241007	094200	60850950	5280	5280	5280	5280	4
598	20241007	094100	60829830	5310	5310	5310	5310	147
599	20241007	094000	60049260	5270	5280	5280	5270	300
600	20241007	093900	58467260	5300	5300	5300	5300	57
601	20241007	093800	58165160	5270	5270	5270	5270	0
602	20241007	093700	58165160	5270	5270	5270	5270	0
603	20241007	093600	58165160	5270	5270	5280	5270	29
604	20241007	093500	58012310	5270	5310	5310	5270	3024
605	20241007	093400	42073820	5310	5300	5320	5300	666
606	20241007	093300	38541160	5300	5300	5300	5300	0
607	20241007	093200	38541160	5300	5300	5300	5300	0
608	20241007	093100	38541160	5300	5300	5300	5300	11
609	20241007	093000	38482860	5300	5300	5300	5300	1292
610	20241007	092900	31635260	5300	5300	5300	5300	1
611	20241007	092800	31629960	5300	5300	5300	5300	50
612	20241007	092700	31364960	5300	5300	5300	5300	0
613	20241007	092600	31364960	5300	5300	5300	5300	50
614	20241007	092500	31099960	5270	5290	5290	5270	90
615	20241007	092400	30625640	5270	5290	5290	5270	840
616	20241007	092300	26186400	5300	5300	5300	5300	131
617	20241007	092200	25492100	5300	5300	5300	5300	0
618	20241007	092100	25492100	5300	5310	5310	5300	3
619	20241007	092000	25476180	5330	5330	5330	5330	850
620	20241007	091900	20945680	5340	5340	5340	5340	0
621	20241007	091800	20945680	5340	5300	5340	5300	751
622	20241007	091700	16939340	5340	5340	5340	5340	0
623	20241007	091600	16939340	5340	5340	5340	5340	0
624	20241007	091500	16939340	5340	5350	5350	5330	122
625	20241007	091400	16288750	5310	5310	5310	5310	0
626	20241007	091300	16288750	5310	5290	5310	5290	1062
627	20241007	091200	10661790	5290	5290	5290	5290	31
628	20241007	091100	10497800	5300	5300	5300	5300	2
629	20241007	091000	10487200	5300	5300	5300	5300	12
630	20241007	090900	10423600	5280	5280	5280	5280	107
631	20241007	090800	9858640	5250	5270	5270	5250	587
632	20241007	090700	6776660	5270	5280	5280	5270	216
633	20241007	090600	5637840	5280	5280	5280	5280	4
634	20241007	090500	5616720	5280	5300	5300	5270	279
635	20241007	090400	4144220	5300	5300	5300	5300	37
636	20241007	090300	3948120	5300	5300	5300	5300	21
637	20241007	090200	3836820	5300	5300	5300	5300	5
638	20241007	090100	3810320	5310	5290	5310	5290	538
639	20241007	090000	962840	5310	5290	5310	5290	182