KissMeData/019210/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190600	280143570	5240	5240	5240	5240	2802
3	20241011	190500	280143570	5240	5240	5240	5240	0
4	20241011	190400	280143570	5240	5240	5240	5240	0
5	20241011	190300	280143570	5240	5240	5240	5240	0
6	20241011	190200	280143570	5240	5240	5240	5240	0
7	20241011	190100	280143570	5240	5240	5240	5240	0
8	20241011	190000	280143570	5240	5240	5240	5240	0
9	20241011	185900	280143570	5240	5240	5240	5240	0
10	20241011	185800	280143570	5240	5240	5240	5240	0
11	20241011	185700	280143570	5240	5240	5240	5240	0
12	20241011	185600	280143570	5240	5240	5240	5240	0
13	20241011	185500	280143570	5240	5240	5240	5240	0
14	20241011	185400	280143570	5240	5240	5240	5240	0
15	20241011	185300	280143570	5240	5240	5240	5240	0
16	20241011	185200	280143570	5240	5240	5240	5240	0
17	20241011	185100	280143570	5240	5240	5240	5240	0
18	20241011	185000	280143570	5240	5240	5240	5240	0
19	20241011	184900	280143570	5240	5240	5240	5240	0
20	20241011	184800	280143570	5240	5240	5240	5240	0
21	20241011	184700	280143570	5240	5240	5240	5240	0
22	20241011	184600	280143570	5240	5240	5240	5240	0
23	20241011	184500	280143570	5240	5240	5240	5240	0
24	20241011	184400	280143570	5240	5240	5240	5240	0
25	20241011	184300	280143570	5240	5240	5240	5240	0
26	20241011	184200	280143570	5240	5240	5240	5240	0
27	20241011	184100	280143570	5240	5240	5240	5240	0
28	20241011	184000	280143570	5240	5240	5240	5240	0
29	20241011	183900	280143570	5240	5240	5240	5240	0
30	20241011	183800	280143570	5240	5240	5240	5240	0
31	20241011	183700	280143570	5240	5240	5240	5240	0
32	20241011	183600	280143570	5240	5240	5240	5240	2802
33	20241011	183500	280143570	5240	5240	5240	5240	0
34	20241011	183400	280143570	5240	5240	5240	5240	0
35	20241011	183300	280143570	5240	5240	5240	5240	0
36	20241011	183200	280143570	5240	5240	5240	5240	0
37	20241011	183100	280143570	5240	5240	5240	5240	0
38	20241011	183000	280143570	5240	5240	5240	5240	0
39	20241011	182900	280143570	5240	5240	5240	5240	0
40	20241011	182800	280143570	5240	5240	5240	5240	0
41	20241011	182700	280143570	5240	5240	5240	5240	0
42	20241011	182600	280143570	5240	5240	5240	5240	0
43	20241011	182500	280143570	5240	5240	5240	5240	0
44	20241011	182400	280143570	5240	5240	5240	5240	0
45	20241011	182300	280143570	5240	5240	5240	5240	0
46	20241011	182200	280143570	5240	5240	5240	5240	0
47	20241011	182100	280143570	5240	5240	5240	5240	0
48	20241011	182000	280143570	5240	5240	5240	5240	0
49	20241011	181900	280143570	5240	5240	5240	5240	0
50	20241011	181800	280143570	5240	5240	5240	5240	0
51	20241011	181700	280143570	5240	5240	5240	5240	0
52	20241011	181600	280143570	5240	5240	5240	5240	0
53	20241011	181500	280143570	5240	5240	5240	5240	0
54	20241011	181400	280143570	5240	5240	5240	5240	0
55	20241011	181300	280143570	5240	5240	5240	5240	0
56	20241011	181200	280143570	5240	5240	5240	5240	0
57	20241011	181100	280143570	5240	5240	5240	5240	0
58	20241011	181000	280143570	5240	5240	5240	5240	0
59	20241011	180900	280143570	5240	5240	5240	5240	0
60	20241011	180800	280143570	5240	5240	5240	5240	0
61	20241011	180700	280143570	5240	5240	5240	5240	0
62	20241011	180600	280143570	5240	5240	5240	5240	2802
63	20241011	180500	280143570	5240	5240	5240	5240	0
64	20241011	180400	280143570	5240	5240	5240	5240	0
65	20241011	180300	280143570	5240	5240	5240	5240	0
66	20241011	180200	280143570	5240	5240	5240	5240	0
67	20241011	180100	280143570	5240	5240	5240	5240	0
68	20241011	180000	280143570	5240	5240	5240	5240	0
69	20241011	175900	280143570	5240	5240	5240	5240	0
70	20241011	175800	280143570	5240	5240	5240	5240	0
71	20241011	175700	280143570	5240	5240	5240	5240	0
72	20241011	175600	280143570	5240	5240	5240	5240	0
73	20241011	175500	280143570	5240	5240	5240	5240	0
74	20241011	175400	280143570	5240	5240	5240	5240	0
75	20241011	175300	280143570	5240	5240	5240	5240	0
76	20241011	175200	280143570	5240	5240	5240	5240	0
77	20241011	175100	280143570	5240	5240	5240	5240	0
78	20241011	175000	280143570	5240	5240	5240	5240	0
79	20241011	174900	280143570	5240	5240	5240	5240	0
80	20241011	174800	280143570	5240	5240	5240	5240	0
81	20241011	174700	280143570	5240	5240	5240	5240	0
82	20241011	174600	280143570	5240	5240	5240	5240	0
83	20241011	174500	280143570	5240	5240	5240	5240	0
84	20241011	174400	280143570	5240	5240	5240	5240	0
85	20241011	174300	280143570	5240	5240	5240	5240	0
86	20241011	174200	280143570	5240	5240	5240	5240	0
87	20241011	174100	280143570	5240	5240	5240	5240	0
88	20241011	174000	280143570	5240	5240	5240	5240	0
89	20241011	173900	280143570	5240	5240	5240	5240	0
90	20241011	173800	280143570	5240	5240	5240	5240	0
91	20241011	173700	280143570	5240	5240	5240	5240	0
92	20241011	173600	280143570	5240	5240	5240	5240	2802
93	20241011	173500	280143570	5240	5240	5240	5240	0
94	20241011	173400	280143570	5240	5240	5240	5240	0
95	20241011	173300	280143570	5240	5240	5240	5240	0
96	20241011	173200	280143570	5240	5240	5240	5240	0
97	20241011	173100	280143570	5240	5240	5240	5240	0
98	20241011	173000	280143570	5240	5240	5240	5240	0
99	20241011	172900	280143570	5240	5240	5240	5240	0
100	20241011	172800	280143570	5240	5240	5240	5240	0
101	20241011	172700	280143570	5240	5240	5240	5240	0
102	20241011	172600	280143570	5240	5240	5240	5240	0
103	20241011	172500	280143570	5240	5240	5240	5240	0
104	20241011	172400	280143570	5240	5240	5240	5240	0
105	20241011	172300	280143570	5240	5240	5240	5240	0
106	20241011	172200	280143570	5240	5240	5240	5240	0
107	20241011	172100	280143570	5240	5240	5240	5240	0
108	20241011	172000	280143570	5240	5240	5240	5240	0
109	20241011	171900	280143570	5240	5240	5240	5240	0
110	20241011	171800	280143570	5240	5240	5240	5240	0
111	20241011	171700	280143570	5240	5240	5240	5240	0
112	20241011	171600	280143570	5240	5240	5240	5240	0
113	20241011	171500	280143570	5240	5240	5240	5240	0
114	20241011	171400	280143570	5240	5240	5240	5240	0
115	20241011	171300	280143570	5240	5240	5240	5240	0
116	20241011	171200	280143570	5240	5240	5240	5240	0
117	20241011	171100	280143570	5240	5240	5240	5240	0
118	20241011	171000	280143570	5240	5240	5240	5240	0
119	20241011	170900	280143570	5240	5240	5240	5240	0
120	20241011	170800	280143570	5240	5240	5240	5240	0
121	20241011	170700	280143570	5240	5240	5240	5240	0
122	20241011	170600	280143570	5240	5240	5240	5240	2802
123	20241011	170500	280143570	5240	5240	5240	5240	0
124	20241011	170400	280143570	5240	5240	5240	5240	0
125	20241011	170300	280143570	5240	5240	5240	5240	0
126	20241011	170200	280143570	5240	5240	5240	5240	0
127	20241011	170100	280143570	5240	5240	5240	5240	0
128	20241011	170000	280143570	5240	5240	5240	5240	0
129	20241011	165900	280143570	5240	5240	5240	5240	0
130	20241011	165800	280143570	5240	5240	5240	5240	0
131	20241011	165700	280143570	5240	5240	5240	5240	0
132	20241011	165600	280143570	5240	5240	5240	5240	0
133	20241011	165500	280143570	5240	5240	5240	5240	0
134	20241011	165400	280143570	5240	5240	5240	5240	0
135	20241011	165300	280143570	5240	5240	5240	5240	0
136	20241011	165200	280143570	5240	5240	5240	5240	0
137	20241011	165100	280143570	5240	5240	5240	5240	0
138	20241011	165000	280143570	5240	5240	5240	5240	0
139	20241011	164900	280143570	5240	5240	5240	5240	0
140	20241011	164800	280143570	5240	5240	5240	5240	0
141	20241011	164700	280143570	5240	5240	5240	5240	0
142	20241011	164600	280143570	5240	5240	5240	5240	0
143	20241011	164500	280143570	5240	5240	5240	5240	0
144	20241011	164400	280143570	5240	5240	5240	5240	0
145	20241011	164300	280143570	5240	5240	5240	5240	0
146	20241011	164200	280143570	5240	5240	5240	5240	0
147	20241011	164100	280143570	5240	5240	5240	5240	0
148	20241011	164000	280143570	5240	5240	5240	5240	0
149	20241011	163900	280143570	5240	5240	5240	5240	0
150	20241011	163800	280143570	5240	5240	5240	5240	0
151	20241011	163700	280143570	5240	5240	5240	5240	0
152	20241011	163600	280143570	5240	5240	5240	5240	2802
153	20241011	163500	280143570	5240	5240	5240	5240	0
154	20241011	163400	280143570	5240	5240	5240	5240	0
155	20241011	163300	280143570	5240	5240	5240	5240	0
156	20241011	163200	280143570	5240	5240	5240	5240	0
157	20241011	163100	280143570	5240	5240	5240	5240	0
158	20241011	163000	280143570	5240	5240	5240	5240	0
159	20241011	162900	280143570	5240	5240	5240	5240	0
160	20241011	162800	280143570	5240	5240	5240	5240	0
161	20241011	162700	280143570	5240	5240	5240	5240	0
162	20241011	162600	280143570	5240	5240	5240	5240	0
163	20241011	162500	280143570	5240	5240	5240	5240	0
164	20241011	162400	280143570	5240	5240	5240	5240	0
165	20241011	162300	280143570	5240	5240	5240	5240	0
166	20241011	162200	280143570	5240	5240	5240	5240	0
167	20241011	162100	280143570	5240	5240	5240	5240	0
168	20241011	162000	280143570	5240	5240	5240	5240	0
169	20241011	161900	280143570	5240	5240	5240	5240	0
170	20241011	161800	280143570	5240	5240	5240	5240	0
171	20241011	161700	280143570	5240	5240	5240	5240	0
172	20241011	161600	280143570	5240	5240	5240	5240	0
173	20241011	161500	280143570	5240	5240	5240	5240	0
174	20241011	161400	280143570	5240	5240	5240	5240	0
175	20241011	161300	280143570	5240	5240	5240	5240	0
176	20241011	161200	280143570	5240	5240	5240	5240	0
177	20241011	161100	280143570	5240	5240	5240	5240	0
178	20241011	161000	280143570	5240	5240	5240	5240	0
179	20241011	160900	280143570	5240	5240	5240	5240	0
180	20241011	160800	280143570	5240	5240	5240	5240	0
181	20241011	160700	280143570	5240	5240	5240	5240	0
182	20241011	160600	280143570	5240	5240	5240	5240	2802
183	20241011	160500	280143570	5240	5240	5240	5240	0
184	20241011	160400	280143570	5240	5240	5240	5240	0
185	20241011	160300	280143570	5240	5240	5240	5240	0
186	20241011	160200	280143570	5240	5240	5240	5240	0
187	20241011	160100	280143570	5240	5240	5240	5240	0
188	20241011	160000	280143570	5240	5240	5240	5240	0
189	20241011	155900	280143570	5240	5240	5240	5240	0
190	20241011	155800	280143570	5240	5240	5240	5240	0
191	20241011	155700	280143570	5240	5240	5240	5240	0
192	20241011	155600	280143570	5240	5240	5240	5240	0
193	20241011	155500	280143570	5240	5240	5240	5240	0
194	20241011	155400	280143570	5240	5240	5240	5240	0
195	20241011	155300	280143570	5240	5240	5240	5240	0
196	20241011	155200	280143570	5240	5240	5240	5240	0
197	20241011	155100	280143570	5240	5240	5240	5240	0
198	20241011	155000	280143570	5240	5240	5240	5240	0
199	20241011	154900	280143570	5240	5240	5240	5240	0
200	20241011	154800	280143570	5240	5240	5240	5240	0
201	20241011	154700	280143570	5240	5240	5240	5240	0
202	20241011	154600	280143570	5240	5240	5240	5240	0
203	20241011	154500	280143570	5240	5240	5240	5240	0
204	20241011	154400	280143570	5240	5240	5240	5240	0
205	20241011	154300	280143570	5240	5240	5240	5240	0
206	20241011	154200	280143570	5240	5240	5240	5240	0
207	20241011	154100	280143570	5240	5240	5240	5240	0
208	20241011	154000	280143570	5240	5240	5240	5240	0
209	20241011	153900	280143570	5240	5240	5240	5240	0
210	20241011	153800	280143570	5240	5240	5240	5240	0
211	20241011	153700	280143570	5240	5240	5240	5240	0
212	20241011	153600	280143570	5240	5240	5240	5240	2802
213	20241011	153500	280143570	5240	5240	5240	5240	0
214	20241011	153400	280143570	5240	5240	5240	5240	0
215	20241011	153300	280143570	5240	5240	5240	5240	0
216	20241011	153200	280143570	5240	5240	5240	5240	0
217	20241011	153100	280143570	5240	5240	5240	5240	0
218	20241011	153000	280143570	5240	5240	5240	5240	2802
219	20241011	152900	265461090	5250	5250	5250	5250	0
220	20241011	152800	265461090	5250	5250	5250	5250	0
221	20241011	152700	265461090	5250	5250	5250	5250	0
222	20241011	152600	265461090	5250	5250	5250	5250	0
223	20241011	152500	265461090	5250	5250	5250	5250	0
224	20241011	152400	265461090	5250	5250	5250	5250	0
225	20241011	152300	265461090	5250	5250	5250	5250	0
226	20241011	152200	265461090	5250	5250	5250	5250	0
227	20241011	152100	265461090	5250	5250	5250	5250	0
228	20241011	152000	265461090	5250	5250	5250	5250	0
229	20241011	151900	265461090	5250	5230	5250	5230	460
230	20241011	151800	263050690	5240	5230	5240	5230	3
231	20241011	151700	263034990	5240	5240	5240	5240	5
232	20241011	151600	263008790	5240	5230	5240	5230	7
233	20241011	151500	262972160	5250	5250	5250	5250	0
234	20241011	151400	262972160	5250	5250	5250	5250	0
235	20241011	151300	262972160	5250	5250	5250	5250	1
236	20241011	151200	262966910	5260	5260	5260	5260	0
237	20241011	151100	262966910	5260	5250	5260	5220	2716
238	20241011	151000	248750600	5260	5260	5260	5260	0
239	20241011	150900	248750600	5260	5260	5260	5240	10775
240	20241011	150800	192267240	5280	5280	5280	5280	0
241	20241011	150700	192267240	5280	5280	5280	5280	0
242	20241011	150600	192267240	5280	5270	5280	5270	22
243	20241011	150500	192151280	5280	5280	5280	5280	0
244	20241011	150400	192151280	5280	5280	5280	5270	13
245	20241011	150300	192082740	5280	5260	5280	5260	214
246	20241011	150200	190956970	5280	5270	5280	5270	15
247	20241011	150100	190877870	5280	5280	5280	5280	0
248	20241011	150000	190877870	5280	5270	5280	5270	12
249	20241011	145900	190814610	5280	5280	5280	5280	0
250	20241011	145800	190814610	5280	5280	5280	5280	50
251	20241011	145700	190550610	5280	5280	5280	5280	200
252	20241011	145600	189494610	5280	5270	5280	5270	12
253	20241011	145500	189431350	5280	5280	5280	5280	0
254	20241011	145400	189431350	5280	5270	5280	5270	11
255	20241011	145300	189373370	5280	5280	5280	5280	0
256	20241011	145200	189373370	5280	5280	5280	5280	0
257	20241011	145100	189373370	5280	5280	5280	5280	0
258	20241011	145000	189373370	5280	5260	5280	5260	202
259	20241011	144900	188310820	5280	5280	5280	5280	0
260	20241011	144800	188310820	5280	5270	5280	5270	11
261	20241011	144700	188252840	5280	5270	5280	5260	16
262	20241011	144600	188168500	5280	5280	5280	5280	21
263	20241011	144500	188057620	5280	5280	5280	5280	2
264	20241011	144400	188047060	5270	5270	5280	5270	33
265	20241011	144300	187873130	5280	5280	5280	5280	0
266	20241011	144200	187873130	5280	5270	5280	5270	30
267	20241011	144100	187715010	5280	5270	5280	5270	30
268	20241011	144000	187556890	5280	5280	5280	5270	32
269	20241011	143900	187388200	5280	5270	5280	5270	311
270	20241011	143800	185749210	5280	5260	5280	5260	1352
271	20241011	143700	178637660	5260	5260	5260	5260	201
272	20241011	143600	177580400	5260	5260	5260	5260	1
273	20241011	143500	177575140	5260	5250	5260	5250	35
274	20241011	143400	177391360	5240	5260	5260	5240	5000
275	20241011	143300	151154080	5280	5270	5280	5270	202
276	20241011	143200	150089520	5280	5280	5280	5280	2
277	20241011	143100	150078960	5270	5270	5270	5270	1
278	20241011	143000	150073690	5280	5280	5280	5280	0
279	20241011	142900	150073690	5280	5280	5280	5280	0
280	20241011	142800	150073690	5280	5280	5280	5280	0
281	20241011	142700	150073690	5280	5260	5280	5260	730
282	20241011	142600	146233830	5280	5280	5280	5280	0
283	20241011	142500	146233830	5280	5280	5280	5280	33
284	20241011	142400	146059590	5280	5280	5280	5280	0
285	20241011	142300	146059590	5280	5260	5280	5260	48
286	20241011	142200	145807070	5260	5280	5280	5260	105
287	20241011	142100	145254750	5260	5260	5260	5260	100
288	20241011	142000	144728750	5280	5280	5280	5280	0
289	20241011	141900	144728750	5280	5280	5280	5280	4
290	20241011	141800	144707630	5270	5270	5270	5270	100
291	20241011	141700	144180630	5280	5280	5280	5280	0
292	20241011	141600	144180630	5280	5280	5280	5280	0
293	20241011	141500	144180630	5280	5280	5280	5280	0
294	20241011	141400	144180630	5280	5260	5280	5260	2
295	20241011	141300	144170090	5280	5280	5280	5280	0
296	20241011	141200	144170090	5280	5280	5280	5280	0
297	20241011	141100	144170090	5280	5280	5280	5280	0
298	20241011	141000	144170090	5280	5280	5280	5280	0
299	20241011	140900	144170090	5280	5280	5280	5280	18
300	20241011	140800	144075050	5280	5280	5280	5280	100
301	20241011	140700	143547050	5280	5280	5280	5280	0
302	20241011	140600	143547050	5280	5280	5280	5280	1
303	20241011	140500	143541770	5280	5280	5280	5280	0
304	20241011	140400	143541770	5280	5280	5280	5280	0
305	20241011	140300	143541770	5280	5280	5280	5280	0
306	20241011	140200	143541770	5280	5270	5280	5270	99
307	20241011	140100	143020020	5260	5260	5260	5260	661
308	20241011	140000	139543160	5280	5280	5280	5280	0
309	20241011	135900	139543160	5280	5280	5280	5280	6
310	20241011	135800	139511480	5280	5280	5280	5280	0
311	20241011	135700	139511480	5280	5280	5280	5280	2
312	20241011	135600	139500920	5280	5280	5280	5280	0
313	20241011	135500	139500920	5280	5280	5280	5280	0
314	20241011	135400	139500920	5280	5280	5280	5280	0
315	20241011	135300	139500920	5280	5280	5280	5280	0
316	20241011	135200	139500920	5280	5280	5280	5280	0
317	20241011	135100	139500920	5280	5280	5280	5280	0
318	20241011	135000	139500920	5280	5280	5280	5280	0
319	20241011	134900	139500920	5280	5280	5280	5280	1
320	20241011	134800	139495640	5280	5280	5280	5280	1
321	20241011	134700	139490360	5270	5270	5270	5270	212
322	20241011	134600	138373120	5280	5280	5280	5280	0
323	20241011	134500	138373120	5280	5280	5280	5280	0
324	20241011	134400	138373120	5280	5280	5280	5280	0
325	20241011	134300	138373120	5280	5280	5280	5280	1
326	20241011	134200	138367840	5280	5280	5280	5280	0
327	20241011	134100	138367840	5280	5280	5280	5280	0
328	20241011	134000	138367840	5280	5280	5280	5280	0
329	20241011	133900	138367840	5280	5280	5280	5280	0
330	20241011	133800	138367840	5280	5280	5280	5280	0
331	20241011	133700	138367840	5280	5280	5280	5280	0
332	20241011	133600	138367840	5280	5280	5280	5280	0
333	20241011	133500	138367840	5280	5280	5280	5280	1
334	20241011	133400	138362560	5280	5280	5280	5280	0
335	20241011	133300	138362560	5280	5280	5280	5280	0
336	20241011	133200	138362560	5280	5280	5280	5280	0
337	20241011	133100	138362560	5280	5280	5280	5280	0
338	20241011	133000	138362560	5280	5280	5280	5280	0
339	20241011	132900	138362560	5280	5280	5280	5280	0
340	20241011	132800	138362560	5280	5280	5280	5280	1
341	20241011	132700	138357280	5280	5280	5280	5280	0
342	20241011	132600	138357280	5280	5280	5280	5280	0
343	20241011	132500	138357280	5280	5280	5280	5280	0
344	20241011	132400	138357280	5280	5280	5280	5280	0
345	20241011	132300	138357280	5280	5280	5280	5280	0
346	20241011	132200	138357280	5280	5280	5280	5280	1
347	20241011	132100	138352000	5280	5280	5280	5280	0
348	20241011	132000	138352000	5280	5280	5280	5280	0
349	20241011	131900	138352000	5280	5280	5280	5280	0
350	20241011	131800	138352000	5280	5280	5280	5280	0
351	20241011	131700	138352000	5280	5280	5280	5280	0
352	20241011	131600	138352000	5280	5280	5280	5280	0
353	20241011	131500	138352000	5280	5280	5280	5280	0
354	20241011	131400	138352000	5280	5280	5280	5280	0
355	20241011	131300	138352000	5280	5280	5280	5280	0
356	20241011	131200	138352000	5280	5280	5280	5280	0
357	20241011	131100	138352000	5280	5260	5280	5260	1946
358	20241011	131000	128116000	5260	5260	5260	5260	0
359	20241011	130900	128116000	5260	5260	5260	5260	2
360	20241011	130800	128105480	5260	5260	5260	5250	942
361	20241011	130700	123159920	5250	5260	5260	5250	201
362	20241011	130600	122104660	5260	5260	5260	5260	0
363	20241011	130500	122104660	5260	5260	5260	5260	0
364	20241011	130400	122104660	5260	5260	5260	5260	2
365	20241011	130300	122094140	5260	5260	5260	5260	0
366	20241011	130200	122094140	5260	5260	5260	5260	0
367	20241011	130100	122094140	5260	5260	5260	5260	1
368	20241011	130000	122088880	5260	5260	5260	5260	0
369	20241011	125900	122088880	5260	5260	5260	5260	10
370	20241011	125800	122036280	5250	5260	5260	5250	5000
371	20241011	125700	95780380	5290	5270	5290	5270	68
372	20241011	125600	95421980	5270	5270	5270	5270	0
373	20241011	125500	95421980	5270	5270	5270	5270	0
374	20241011	125400	95421980	5270	5270	5270	5270	134
375	20241011	125300	94715800	5290	5290	5290	5290	0
376	20241011	125200	94715800	5290	5290	5290	5290	0
377	20241011	125100	94715800	5290	5290	5290	5290	0
378	20241011	125000	94715800	5290	5290	5290	5290	0
379	20241011	124900	94715800	5290	5290	5290	5290	0
380	20241011	124800	94715800	5290	5290	5290	5290	0
381	20241011	124700	94715800	5290	5290	5290	5290	0
382	20241011	124600	94715800	5290	5290	5290	5290	0
383	20241011	124500	94715800	5290	5290	5290	5290	0
384	20241011	124400	94715800	5290	5290	5290	5290	0
385	20241011	124300	94715800	5290	5290	5290	5290	1
386	20241011	124200	94710510	5290	5290	5290	5290	0
387	20241011	124100	94710510	5290	5290	5290	5290	0
388	20241011	124000	94710510	5290	5290	5290	5290	0
389	20241011	123900	94710510	5290	5290	5290	5290	0
390	20241011	123800	94710510	5290	5290	5290	5290	1
391	20241011	123700	94705220	5280	5280	5280	5280	100
392	20241011	123600	94177220	5280	5280	5280	5280	1
393	20241011	123500	94171940	5280	5280	5280	5280	0
394	20241011	123400	94171940	5280	5280	5280	5280	0
395	20241011	123300	94171940	5280	5280	5280	5280	0
396	20241011	123200	94171940	5280	5280	5280	5280	0
397	20241011	123100	94171940	5280	5280	5280	5280	54
398	20241011	123000	93886820	5280	5280	5280	5280	10
399	20241011	122900	93834020	5280	5270	5280	5270	38
400	20241011	122800	93633730	5280	5280	5280	5280	0
401	20241011	122700	93633730	5280	5280	5280	5280	0
402	20241011	122600	93633730	5280	5280	5280	5280	0
403	20241011	122500	93633730	5280	5280	5280	5280	1
404	20241011	122400	93628450	5270	5280	5280	5270	210
405	20241011	122300	92521650	5280	5280	5280	5280	0
406	20241011	122200	92521650	5280	5280	5280	5280	0
407	20241011	122100	92521650	5280	5280	5280	5280	50
408	20241011	122000	92257650	5280	5280	5280	5280	0
409	20241011	121900	92257650	5280	5280	5280	5280	0
410	20241011	121800	92257650	5280	5280	5280	5280	0
411	20241011	121700	92257650	5280	5280	5280	5280	189
412	20241011	121600	91259730	5280	5280	5280	5280	0
413	20241011	121500	91259730	5280	5280	5280	5280	4
414	20241011	121400	91238610	5280	5280	5280	5280	0
415	20241011	121300	91238610	5280	5280	5280	5280	0
416	20241011	121200	91238610	5280	5280	5280	5280	0
417	20241011	121100	91238610	5280	5280	5280	5280	0
418	20241011	121000	91238610	5280	5280	5280	5280	0
419	20241011	120900	91238610	5280	5280	5280	5280	0
420	20241011	120800	91238610	5280	5280	5280	5280	1
421	20241011	120700	91233330	5280	5280	5280	5280	0
422	20241011	120600	91233330	5280	5280	5280	5280	0
423	20241011	120500	91233330	5280	5280	5280	5280	0
424	20241011	120400	91233330	5280	5280	5280	5280	0
425	20241011	120300	91233330	5280	5280	5280	5280	0
426	20241011	120200	91233330	5280	5280	5280	5280	0
427	20241011	120100	91233330	5280	5280	5280	5280	0
428	20241011	120000	91233330	5280	5280	5280	5280	1
429	20241011	115900	91228050	5280	5280	5280	5280	0
430	20241011	115800	91228050	5280	5280	5280	5280	0
431	20241011	115700	91228050	5280	5280	5280	5280	0
432	20241011	115600	91228050	5280	5280	5280	5280	100
433	20241011	115500	90700050	5280	5280	5280	5280	0
434	20241011	115400	90700050	5280	5280	5280	5280	0
435	20241011	115300	90700050	5280	5280	5280	5280	200
436	20241011	115200	89644050	5280	5280	5280	5280	10
437	20241011	115100	89591250	5280	5280	5280	5280	0
438	20241011	115000	89591250	5280	5280	5280	5280	0
439	20241011	114900	89591250	5280	5280	5280	5280	20
440	20241011	114800	89485650	5280	5280	5280	5280	0
441	20241011	114700	89485650	5280	5280	5280	5280	0
442	20241011	114600	89485650	5280	5280	5280	5280	0
443	20241011	114500	89485650	5280	5270	5280	5270	368
444	20241011	114400	87546270	5260	5280	5280	5260	203
445	20241011	114300	86478470	5280	5280	5280	5280	0
446	20241011	114200	86478470	5280	5280	5280	5280	0
447	20241011	114100	86478470	5280	5280	5280	5280	0
448	20241011	114000	86478470	5280	5280	5280	5280	0
449	20241011	113900	86478470	5280	5280	5280	5280	0
450	20241011	113800	86478470	5280	5280	5280	5280	0
451	20241011	113700	86478470	5280	5280	5280	5280	0
452	20241011	113600	86478470	5280	5270	5280	5270	54
453	20241011	113500	86193870	5270	5270	5270	5270	0
454	20241011	113400	86193870	5270	5270	5270	5270	0
455	20241011	113300	86193870	5270	5270	5270	5270	0
456	20241011	113200	86193870	5270	5270	5270	5270	1
457	20241011	113100	86188600	5260	5260	5260	5260	49
458	20241011	113000	85930860	5260	5260	5260	5260	32
459	20241011	112900	85762540	5270	5270	5270	5270	54
460	20241011	112800	85477960	5270	5270	5270	5270	10
461	20241011	112700	85425260	5270	5270	5270	5270	0
462	20241011	112600	85425260	5270	5270	5270	5270	1
463	20241011	112500	85419990	5270	5270	5270	5270	63
464	20241011	112400	85087980	5270	5270	5270	5270	1
465	20241011	112300	85082710	5270	5270	5270	5270	1
466	20241011	112200	85077440	5270	5270	5270	5270	0
467	20241011	112100	85077440	5270	5270	5270	5270	0
468	20241011	112000	85077440	5270	5270	5270	5270	1
469	20241011	111900	85072170	5270	5270	5270	5270	1
470	20241011	111800	85066900	5270	5270	5270	5270	0
471	20241011	111700	85066900	5270	5270	5270	5270	48
472	20241011	111600	84813940	5280	5280	5280	5280	0
473	20241011	111500	84813940	5280	5280	5280	5280	200
474	20241011	111400	83757940	5280	5280	5280	5280	0
475	20241011	111300	83757940	5280	5280	5280	5280	0
476	20241011	111200	83757940	5280	5280	5280	5280	0
477	20241011	111100	83757940	5280	5280	5280	5280	0
478	20241011	111000	83757940	5280	5270	5280	5270	192
479	20241011	110900	82746090	5270	5270	5270	5270	2
480	20241011	110800	82735550	5270	5270	5270	5270	1
481	20241011	110700	82730280	5270	5270	5270	5270	0
482	20241011	110600	82730280	5270	5270	5270	5270	1
483	20241011	110500	82725010	5270	5270	5270	5270	1
484	20241011	110400	82719740	5270	5270	5270	5270	0
485	20241011	110300	82719740	5270	5270	5270	5260	574
486	20241011	110200	79697870	5280	5280	5280	5280	0
487	20241011	110100	79697870	5280	5280	5280	5280	0
488	20241011	110000	79697870	5280	5280	5280	5280	0
489	20241011	105900	79697870	5280	5280	5280	5280	1
490	20241011	105800	79692590	5280	5280	5280	5280	0
491	20241011	105700	79692590	5280	5280	5280	5280	1
492	20241011	105600	79687310	5270	5270	5270	5270	16
493	20241011	105500	79602990	5270	5270	5270	5270	0
494	20241011	105400	79602990	5270	5270	5270	5270	6
495	20241011	105300	79571370	5280	5280	5280	5280	0
496	20241011	105200	79571370	5280	5280	5280	5280	0
497	20241011	105100	79571370	5280	5280	5280	5280	1
498	20241011	105000	79566090	5260	5260	5260	5260	21
499	20241011	104900	79455630	5260	5260	5260	5260	40
500	20241011	104800	79245230	5260	5260	5260	5260	0
501	20241011	104700	79245230	5260	5260	5260	5260	0
502	20241011	104600	79245230	5260	5260	5260	5260	0
503	20241011	104500	79245230	5260	5260	5260	5260	2
504	20241011	104400	79234710	5260	5260	5260	5260	0
505	20241011	104300	79234710	5260	5260	5260	5260	102
506	20241011	104200	78698190	5260	5260	5260	5260	10
507	20241011	104100	78645590	5260	5260	5260	5260	20
508	20241011	104000	78540390	5250	5250	5250	5250	248
509	20241011	103900	77238390	5240	5280	5280	5240	11957
510	20241011	103800	14437800	5290	5290	5290	5290	20
511	20241011	103700	14332000	5290	5280	5290	5280	225
512	20241011	103600	13143750	5290	5290	5290	5290	0
513	20241011	103500	13143750	5290	5290	5290	5290	1
514	20241011	103400	13138460	5290	5290	5290	5290	8
515	20241011	103300	13096140	5310	5310	5310	5310	0
516	20241011	103200	13096140	5310	5310	5310	5310	0
517	20241011	103100	13096140	5310	5310	5310	5310	0
518	20241011	103000	13096140	5310	5310	5310	5310	0
519	20241011	102900	13096140	5310	5310	5310	5310	0
520	20241011	102800	13096140	5310	5310	5310	5310	0
521	20241011	102700	13096140	5310	5310	5310	5310	0
522	20241011	102600	13096140	5310	5310	5310	5310	0
523	20241011	102500	13096140	5310	5310	5310	5310	1
524	20241011	102400	13090830	5280	5280	5280	5280	10
525	20241011	102300	13038030	5310	5310	5310	5280	1212
526	20241011	102200	6620760	5330	5330	5330	5330	0
527	20241011	102100	6620760	5330	5330	5330	5330	0
528	20241011	102000	6620760	5330	5330	5330	5330	0
529	20241011	101900	6620760	5330	5330	5330	5330	0
530	20241011	101800	6620760	5330	5330	5330	5330	0
531	20241011	101700	6620760	5330	5330	5330	5330	0
532	20241011	101600	6620760	5330	5330	5330	5330	6
533	20241011	101500	6588780	5330	5330	5330	5330	0
534	20241011	101400	6588780	5330	5330	5330	5330	0
535	20241011	101300	6588780	5330	5330	5330	5330	0
536	20241011	101200	6588780	5330	5330	5330	5330	0
537	20241011	101100	6588780	5330	5330	5330	5330	0
538	20241011	101000	6588780	5330	5330	5330	5330	0
539	20241011	100900	6588780	5330	5310	5330	5310	201
540	20241011	100800	5521450	5330	5330	5330	5330	0
541	20241011	100700	5521450	5330	5330	5330	5330	4
542	20241011	100600	5500130	5320	5320	5320	5320	100
543	20241011	100500	4968130	5320	5320	5320	5320	10
544	20241011	100400	4914930	5320	5320	5320	5320	0
545	20241011	100300	4914930	5320	5320	5320	5320	1
546	20241011	100200	4909610	5320	5320	5320	5320	2
547	20241011	100100	4898970	5310	5310	5310	5310	0
548	20241011	100000	4898970	5310	5310	5310	5310	0
549	20241011	095900	4898970	5310	5310	5310	5310	0
550	20241011	095800	4898970	5310	5310	5310	5310	18
551	20241011	095700	4803390	5300	5300	5300	5300	0
552	20241011	095600	4803390	5300	5300	5300	5300	1
553	20241011	095500	4798090	5330	5330	5330	5330	73
554	20241011	095400	4409000	5330	5330	5330	5330	0
555	20241011	095300	4409000	5330	5330	5330	5330	0
556	20241011	095200	4409000	5330	5330	5330	5330	0
557	20241011	095100	4409000	5330	5330	5330	5330	0
558	20241011	095000	4409000	5330	5330	5330	5330	0
559	20241011	094900	4409000	5330	5330	5330	5330	0
560	20241011	094800	4409000	5330	5330	5330	5330	0
561	20241011	094700	4409000	5330	5330	5330	5330	0
562	20241011	094600	4409000	5330	5330	5330	5330	0
563	20241011	094500	4409000	5330	5330	5330	5330	5
564	20241011	094400	4382350	5330	5330	5330	5330	10
565	20241011	094300	4329050	5330	5330	5330	5330	3
566	20241011	094200	4313060	5330	5320	5330	5320	23
567	20241011	094100	4190560	5320	5320	5320	5320	2
568	20241011	094000	4179920	5330	5330	5330	5330	0
569	20241011	093900	4179920	5330	5320	5330	5320	141
570	20241011	093800	3429780	5320	5320	5320	5320	0
571	20241011	093700	3429780	5320	5320	5320	5320	0
572	20241011	093600	3429780	5320	5320	5320	5320	1
573	20241011	093500	3424460	5310	5310	5310	5310	0
574	20241011	093400	3424460	5310	5310	5310	5310	0
575	20241011	093300	3424460	5310	5310	5310	5310	0
576	20241011	093200	3424460	5310	5310	5310	5310	0
577	20241011	093100	3424460	5310	5310	5310	5310	51
578	20241011	093000	3153650	5320	5320	5320	5320	1
579	20241011	092900	3148330	5310	5310	5310	5310	0
580	20241011	092800	3148330	5310	5310	5310	5310	0
581	20241011	092700	3148330	5310	5310	5310	5310	0
582	20241011	092600	3148330	5310	5310	5310	5310	0
583	20241011	092500	3148330	5310	5310	5310	5310	200
584	20241011	092400	2086330	5310	5310	5310	5310	7
585	20241011	092300	2049160	5300	5300	5300	5300	0
586	20241011	092200	2049160	5300	5300	5300	5300	0
587	20241011	092100	2049160	5300	5300	5300	5300	0
588	20241011	092000	2049160	5300	5300	5300	5300	0
589	20241011	091900	2049160	5300	5300	5300	5300	135
590	20241011	091800	1333660	5300	5300	5300	5300	2
591	20241011	091700	1323060	5310	5310	5310	5310	0
592	20241011	091600	1323060	5310	5310	5310	5310	0
593	20241011	091500	1323060	5310	5310	5310	5310	0
594	20241011	091400	1323060	5310	5310	5310	5310	0
595	20241011	091300	1323060	5310	5310	5310	5310	0
596	20241011	091200	1323060	5310	5310	5310	5310	0
597	20241011	091100	1323060	5310	5310	5310	5310	0
598	20241011	091000	1323060	5310	5310	5310	5310	1
599	20241011	090900	1317750	5280	5300	5300	5280	185
600	20241011	090800	340350	5320	5320	5320	5320	0
601	20241011	090700	340350	5320	5320	5320	5320	0
602	20241011	090600	340350	5320	5320	5320	5320	1
603	20241011	090500	335030	5310	5310	5310	5310	38
604	20241011	090400	133250	5330	5330	5330	5330	0
605	20241011	090300	133250	5330	5330	5330	5330	0
606	20241011	090200	133250	5330	5330	5330	5330	0
607	20241011	090100	133250	5330	5330	5330	5330	0
608	20241011	090000	133250	5330	5330	5330	5330	25