KissMeData/037440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	666534070	5240	5240	5240	5240	1399
3	20241010	192000	666534070	5240	5240	5240	5240	0
4	20241010	191900	666534070	5240	5240	5240	5240	0
5	20241010	191800	666534070	5240	5240	5240	5240	0
6	20241010	191700	666534070	5240	5240	5240	5240	0
7	20241010	191600	666534070	5240	5240	5240	5240	0
8	20241010	191500	666534070	5240	5240	5240	5240	0
9	20241010	191400	666534070	5240	5240	5240	5240	0
10	20241010	191300	666534070	5240	5240	5240	5240	0
11	20241010	191200	666534070	5240	5240	5240	5240	0
12	20241010	191100	666534070	5240	5240	5240	5240	0
13	20241010	191000	666534070	5240	5240	5240	5240	0
14	20241010	190900	666534070	5240	5240	5240	5240	0
15	20241010	190800	666534070	5240	5240	5240	5240	0
16	20241010	190700	666534070	5240	5240	5240	5240	0
17	20241010	190600	666534070	5240	5240	5240	5240	0
18	20241010	190500	666534070	5240	5240	5240	5240	0
19	20241010	190400	666534070	5240	5240	5240	5240	0
20	20241010	190300	666534070	5240	5240	5240	5240	0
21	20241010	190200	666534070	5240	5240	5240	5240	0
22	20241010	190100	666534070	5240	5240	5240	5240	0
23	20241010	190000	666534070	5240	5240	5240	5240	0
24	20241010	185900	666534070	5240	5240	5240	5240	0
25	20241010	185800	666534070	5240	5240	5240	5240	0
26	20241010	185700	666534070	5240	5240	5240	5240	0
27	20241010	185600	666534070	5240	5240	5240	5240	0
28	20241010	185500	666534070	5240	5240	5240	5240	0
29	20241010	185400	666534070	5240	5240	5240	5240	0
30	20241010	185300	666534070	5240	5240	5240	5240	0
31	20241010	185200	666534070	5240	5240	5240	5240	0
32	20241010	185100	666534070	5240	5240	5240	5240	1399
33	20241010	185000	666534070	5240	5240	5240	5240	0
34	20241010	184900	666534070	5240	5240	5240	5240	0
35	20241010	184800	666534070	5240	5240	5240	5240	0
36	20241010	184700	666534070	5240	5240	5240	5240	0
37	20241010	184600	666534070	5240	5240	5240	5240	0
38	20241010	184500	666534070	5240	5240	5240	5240	0
39	20241010	184400	666534070	5240	5240	5240	5240	0
40	20241010	184300	666534070	5240	5240	5240	5240	0
41	20241010	184200	666534070	5240	5240	5240	5240	0
42	20241010	184100	666534070	5240	5240	5240	5240	0
43	20241010	184000	666534070	5240	5240	5240	5240	0
44	20241010	183900	666534070	5240	5240	5240	5240	0
45	20241010	183800	666534070	5240	5240	5240	5240	0
46	20241010	183700	666534070	5240	5240	5240	5240	0
47	20241010	183600	666534070	5240	5240	5240	5240	0
48	20241010	183500	666534070	5240	5240	5240	5240	0
49	20241010	183400	666534070	5240	5240	5240	5240	0
50	20241010	183300	666534070	5240	5240	5240	5240	0
51	20241010	183200	666534070	5240	5240	5240	5240	0
52	20241010	183100	666534070	5240	5240	5240	5240	0
53	20241010	183000	666534070	5240	5240	5240	5240	0
54	20241010	182900	666534070	5240	5240	5240	5240	0
55	20241010	182800	666534070	5240	5240	5240	5240	0
56	20241010	182700	666534070	5240	5240	5240	5240	0
57	20241010	182600	666534070	5240	5240	5240	5240	0
58	20241010	182500	666534070	5240	5240	5240	5240	0
59	20241010	182400	666534070	5240	5240	5240	5240	0
60	20241010	182300	666534070	5240	5240	5240	5240	0
61	20241010	182200	666534070	5240	5240	5240	5240	0
62	20241010	182100	666534070	5240	5240	5240	5240	1399
63	20241010	182000	666534070	5240	5240	5240	5240	0
64	20241010	181900	666534070	5240	5240	5240	5240	0
65	20241010	181800	666534070	5240	5240	5240	5240	0
66	20241010	181700	666534070	5240	5240	5240	5240	0
67	20241010	181600	666534070	5240	5240	5240	5240	0
68	20241010	181500	666534070	5240	5240	5240	5240	0
69	20241010	181400	666534070	5240	5240	5240	5240	0
70	20241010	181300	666534070	5240	5240	5240	5240	0
71	20241010	181200	666534070	5240	5240	5240	5240	0
72	20241010	181100	666534070	5240	5240	5240	5240	0
73	20241010	181000	666534070	5240	5240	5240	5240	0
74	20241010	180900	666534070	5240	5240	5240	5240	0
75	20241010	180800	666534070	5240	5240	5240	5240	0
76	20241010	180700	666534070	5240	5240	5240	5240	0
77	20241010	180600	666534070	5240	5240	5240	5240	0
78	20241010	180500	666534070	5240	5240	5240	5240	0
79	20241010	180400	666534070	5240	5240	5240	5240	0
80	20241010	180300	666534070	5240	5240	5240	5240	0
81	20241010	180200	666534070	5240	5240	5240	5240	0
82	20241010	180100	666534070	5240	5240	5240	5240	0
83	20241010	180000	666534070	5240	5240	5240	5240	0
84	20241010	175900	666534070	5240	5240	5240	5240	0
85	20241010	175800	666534070	5240	5240	5240	5240	0
86	20241010	175700	666534070	5240	5240	5240	5240	0
87	20241010	175600	666534070	5240	5240	5240	5240	0
88	20241010	175500	666534070	5240	5240	5240	5240	0
89	20241010	175400	666534070	5240	5240	5240	5240	0
90	20241010	175300	666534070	5240	5240	5240	5240	0
91	20241010	175200	666534070	5240	5240	5240	5240	0
92	20241010	175100	666534070	5240	5240	5240	5240	1399
93	20241010	175000	666534070	5240	5240	5240	5240	0
94	20241010	174900	666534070	5240	5240	5240	5240	0
95	20241010	174800	666534070	5240	5240	5240	5240	0
96	20241010	174700	666534070	5240	5240	5240	5240	0
97	20241010	174600	666534070	5240	5240	5240	5240	0
98	20241010	174500	666534070	5240	5240	5240	5240	0
99	20241010	174400	666534070	5240	5240	5240	5240	0
100	20241010	174300	666534070	5240	5240	5240	5240	0
101	20241010	174200	666534070	5240	5240	5240	5240	0
102	20241010	174100	666534070	5240	5240	5240	5240	0
103	20241010	174000	666534070	5240	5240	5240	5240	0
104	20241010	173900	666534070	5240	5240	5240	5240	0
105	20241010	173800	666534070	5240	5240	5240	5240	0
106	20241010	173700	666534070	5240	5240	5240	5240	0
107	20241010	173600	666534070	5240	5240	5240	5240	0
108	20241010	173500	666534070	5240	5240	5240	5240	0
109	20241010	173400	666534070	5240	5240	5240	5240	0
110	20241010	173300	666534070	5240	5240	5240	5240	0
111	20241010	173200	666534070	5240	5240	5240	5240	0
112	20241010	173100	666534070	5240	5240	5240	5240	0
113	20241010	173000	666534070	5240	5240	5240	5240	0
114	20241010	172900	666534070	5240	5240	5240	5240	0
115	20241010	172800	666534070	5240	5240	5240	5240	0
116	20241010	172700	666534070	5240	5240	5240	5240	0
117	20241010	172600	666534070	5240	5240	5240	5240	0
118	20241010	172500	666534070	5240	5240	5240	5240	0
119	20241010	172400	666534070	5240	5240	5240	5240	0
120	20241010	172300	666534070	5240	5240	5240	5240	0
121	20241010	172200	666534070	5240	5240	5240	5240	0
122	20241010	172100	666534070	5240	5240	5240	5240	1399
123	20241010	172000	666534070	5240	5240	5240	5240	0
124	20241010	171900	666534070	5240	5240	5240	5240	0
125	20241010	171800	666534070	5240	5240	5240	5240	0
126	20241010	171700	666534070	5240	5240	5240	5240	0
127	20241010	171600	666534070	5240	5240	5240	5240	0
128	20241010	171500	666534070	5240	5240	5240	5240	0
129	20241010	171400	666534070	5240	5240	5240	5240	0
130	20241010	171300	666534070	5240	5240	5240	5240	0
131	20241010	171200	666534070	5240	5240	5240	5240	0
132	20241010	171100	666534070	5240	5240	5240	5240	0
133	20241010	171000	666534070	5240	5240	5240	5240	0
134	20241010	170900	666534070	5240	5240	5240	5240	0
135	20241010	170800	666534070	5240	5240	5240	5240	0
136	20241010	170700	666534070	5240	5240	5240	5240	0
137	20241010	170600	666534070	5240	5240	5240	5240	0
138	20241010	170500	666534070	5240	5240	5240	5240	0
139	20241010	170400	666534070	5240	5240	5240	5240	0
140	20241010	170300	666534070	5240	5240	5240	5240	0
141	20241010	170200	666534070	5240	5240	5240	5240	0
142	20241010	170100	666534070	5240	5240	5240	5240	0
143	20241010	170000	666534070	5240	5240	5240	5240	0
144	20241010	165900	666534070	5240	5240	5240	5240	0
145	20241010	165800	666534070	5240	5240	5240	5240	0
146	20241010	165700	666534070	5240	5240	5240	5240	0
147	20241010	165600	666534070	5240	5240	5240	5240	0
148	20241010	165500	666534070	5240	5240	5240	5240	0
149	20241010	165400	666534070	5240	5240	5240	5240	0
150	20241010	165300	666534070	5240	5240	5240	5240	0
151	20241010	165200	666534070	5240	5240	5240	5240	0
152	20241010	165100	666534070	5240	5240	5240	5240	1399
153	20241010	165000	666534070	5240	5240	5240	5240	0
154	20241010	164900	666534070	5240	5240	5240	5240	0
155	20241010	164800	666534070	5240	5240	5240	5240	0
156	20241010	164700	666534070	5240	5240	5240	5240	0
157	20241010	164600	666534070	5240	5240	5240	5240	0
158	20241010	164500	666534070	5240	5240	5240	5240	0
159	20241010	164400	666534070	5240	5240	5240	5240	0
160	20241010	164300	666534070	5240	5240	5240	5240	0
161	20241010	164200	666534070	5240	5240	5240	5240	0
162	20241010	164100	666534070	5240	5240	5240	5240	0
163	20241010	164000	666534070	5240	5240	5240	5240	0
164	20241010	163900	666534070	5240	5240	5240	5240	0
165	20241010	163800	666534070	5240	5240	5240	5240	0
166	20241010	163700	666534070	5240	5240	5240	5240	0
167	20241010	163600	666534070	5240	5240	5240	5240	0
168	20241010	163500	666534070	5240	5240	5240	5240	0
169	20241010	163400	666534070	5240	5240	5240	5240	0
170	20241010	163300	666534070	5240	5240	5240	5240	0
171	20241010	163200	666534070	5240	5240	5240	5240	0
172	20241010	163100	666534070	5240	5240	5240	5240	0
173	20241010	163000	666534070	5240	5240	5240	5240	0
174	20241010	162900	666534070	5240	5240	5240	5240	0
175	20241010	162800	666534070	5240	5240	5240	5240	0
176	20241010	162700	666534070	5240	5240	5240	5240	0
177	20241010	162600	666534070	5240	5240	5240	5240	0
178	20241010	162500	666534070	5240	5240	5240	5240	0
179	20241010	162400	666534070	5240	5240	5240	5240	0
180	20241010	162300	666534070	5240	5240	5240	5240	0
181	20241010	162200	666534070	5240	5240	5240	5240	0
182	20241010	162100	666534070	5240	5240	5240	5240	1399
183	20241010	162000	666534070	5240	5240	5240	5240	0
184	20241010	161900	666534070	5240	5240	5240	5240	0
185	20241010	161800	666534070	5240	5240	5240	5240	0
186	20241010	161700	666534070	5240	5240	5240	5240	0
187	20241010	161600	666534070	5240	5240	5240	5240	0
188	20241010	161500	666534070	5240	5240	5240	5240	0
189	20241010	161400	666534070	5240	5240	5240	5240	0
190	20241010	161300	666534070	5240	5240	5240	5240	0
191	20241010	161200	666534070	5240	5240	5240	5240	0
192	20241010	161100	666534070	5240	5240	5240	5240	0
193	20241010	161000	666534070	5240	5240	5240	5240	0
194	20241010	160900	666534070	5240	5240	5240	5240	0
195	20241010	160800	666534070	5240	5240	5240	5240	0
196	20241010	160700	666534070	5240	5240	5240	5240	0
197	20241010	160600	666534070	5240	5240	5240	5240	0
198	20241010	160500	666534070	5240	5240	5240	5240	0
199	20241010	160400	666534070	5240	5240	5240	5240	0
200	20241010	160300	666534070	5240	5240	5240	5240	0
201	20241010	160200	666534070	5240	5240	5240	5240	0
202	20241010	160100	666534070	5240	5240	5240	5240	0
203	20241010	160000	666534070	5240	5240	5240	5240	0
204	20241010	155900	666534070	5240	5240	5240	5240	0
205	20241010	155800	666534070	5240	5240	5240	5240	0
206	20241010	155700	666534070	5240	5240	5240	5240	0
207	20241010	155600	666534070	5240	5240	5240	5240	0
208	20241010	155500	666534070	5240	5240	5240	5240	0
209	20241010	155400	666534070	5240	5240	5240	5240	0
210	20241010	155300	666534070	5240	5240	5240	5240	0
211	20241010	155200	666534070	5240	5240	5240	5240	0
212	20241010	155100	666534070	5240	5240	5240	5240	1399
213	20241010	155000	666534070	5240	5240	5240	5240	0
214	20241010	154900	666534070	5240	5240	5240	5240	0
215	20241010	154800	666534070	5240	5240	5240	5240	0
216	20241010	154700	666534070	5240	5240	5240	5240	0
217	20241010	154600	666534070	5240	5240	5240	5240	0
218	20241010	154500	666534070	5240	5240	5240	5240	0
219	20241010	154400	666534070	5240	5240	5240	5240	0
220	20241010	154300	666534070	5240	5240	5240	5240	0
221	20241010	154200	666534070	5240	5240	5240	5240	0
222	20241010	154100	666534070	5240	5240	5240	5240	0
223	20241010	154000	666534070	5240	5240	5240	5240	0
224	20241010	153900	666534070	5240	5240	5240	5240	0
225	20241010	153800	666534070	5240	5240	5240	5240	0
226	20241010	153700	666534070	5240	5240	5240	5240	0
227	20241010	153600	666534070	5240	5240	5240	5240	0
228	20241010	153500	666534070	5240	5240	5240	5240	0
229	20241010	153400	666534070	5240	5240	5240	5240	0
230	20241010	153300	666534070	5240	5240	5240	5240	0
231	20241010	153200	666534070	5240	5240	5240	5240	0
232	20241010	153100	666534070	5240	5240	5240	5240	0
233	20241010	153000	666534070	5240	5240	5240	5240	1399
234	20241010	152900	659203310	5250	5250	5250	5250	0
235	20241010	152800	659203310	5250	5250	5250	5250	0
236	20241010	152700	659203310	5250	5250	5250	5250	0
237	20241010	152600	659203310	5250	5250	5250	5250	0
238	20241010	152500	659203310	5250	5250	5250	5250	0
239	20241010	152400	659203310	5250	5250	5250	5250	0
240	20241010	152300	659203310	5250	5250	5250	5250	0
241	20241010	152200	659203310	5250	5250	5250	5250	0
242	20241010	152100	659203310	5250	5250	5250	5250	0
243	20241010	152000	659203310	5250	5250	5250	5250	0
244	20241010	151900	659203310	5250	5240	5250	5240	2
245	20241010	151800	659192820	5260	5250	5260	5240	812
246	20241010	151700	654932680	5260	5250	5260	5250	101
247	20241010	151600	654402420	5260	5260	5260	5250	232
248	20241010	151500	653184370	5260	5250	5260	5250	45
249	20241010	151400	652948080	5250	5260	5270	5250	61
250	20241010	151300	652627770	5250	5260	5270	5250	249
251	20241010	151200	651320240	5250	5250	5250	5250	0
252	20241010	151100	651320240	5250	5250	5250	5250	150
253	20241010	151000	650532740	5250	5250	5250	5250	47
254	20241010	150900	650285990	5270	5260	5270	5260	261
255	20241010	150800	648911490	5260	5260	5260	5260	0
256	20241010	150700	648911490	5260	5260	5260	5260	0
257	20241010	150600	648911490	5260	5260	5260	5260	0
258	20241010	150500	648911490	5260	5260	5260	5260	11
259	20241010	150400	648853630	5250	5260	5260	5250	247
260	20241010	150300	647555410	5260	5270	5270	5260	941
261	20241010	150200	642604480	5270	5280	5280	5270	170
262	20241010	150100	641707210	5270	5280	5280	5270	184
263	20241010	150000	640737210	5290	5290	5290	5290	0
264	20241010	145900	640737210	5290	5290	5290	5290	0
265	20241010	145800	640737210	5290	5290	5290	5290	487
266	20241010	145700	638160980	5290	5290	5290	5290	1
267	20241010	145600	638155690	5280	5280	5280	5280	0
268	20241010	145500	638155690	5280	5280	5280	5280	272
269	20241010	145400	636719530	5280	5280	5280	5280	50
270	20241010	145300	636455530	5280	5260	5280	5260	226
271	20241010	145200	635264590	5260	5270	5270	5260	2217
272	20241010	145100	623581010	5270	5270	5270	5270	3
273	20241010	145000	623565200	5280	5280	5280	5280	0
274	20241010	144900	623565200	5280	5280	5280	5270	32
275	20241010	144800	623396250	5280	5280	5280	5280	10
276	20241010	144700	623343450	5270	5270	5270	5270	0
277	20241010	144600	623343450	5270	5270	5270	5270	220
278	20241010	144500	622184050	5280	5280	5280	5280	0
279	20241010	144400	622184050	5280	5280	5280	5280	20
280	20241010	144300	622078450	5280	5280	5280	5280	0
281	20241010	144200	622078450	5280	5280	5280	5280	9
282	20241010	144100	622030930	5270	5280	5280	5270	1308
283	20241010	144000	615136330	5290	5290	5290	5290	0
284	20241010	143900	615136330	5290	5290	5290	5290	10
285	20241010	143800	615083430	5280	5280	5280	5280	0
286	20241010	143700	615083430	5280	5290	5290	5280	12
287	20241010	143600	615020050	5290	5290	5290	5290	1
288	20241010	143500	615014760	5290	5290	5290	5290	9
289	20241010	143400	614967150	5290	5290	5290	5290	0
290	20241010	143300	614967150	5290	5290	5290	5290	50
291	20241010	143200	614702650	5290	5280	5290	5280	9
292	20241010	143100	614655120	5280	5280	5280	5280	0
293	20241010	143000	614655120	5280	5280	5280	5280	0
294	20241010	142900	614655120	5280	5280	5280	5280	0
295	20241010	142800	614655120	5280	5280	5280	5280	0
296	20241010	142700	614655120	5280	5290	5290	5280	90
297	20241010	142600	614179420	5290	5280	5290	5280	54
298	20241010	142500	613894290	5280	5280	5280	5280	0
299	20241010	142400	613894290	5280	5280	5280	5280	10
300	20241010	142300	613841490	5290	5270	5290	5270	102
301	20241010	142200	613303910	5270	5270	5270	5270	90
302	20241010	142100	612829610	5270	5280	5280	5270	50
303	20241010	142000	612565960	5270	5270	5270	5270	0
304	20241010	141900	612565960	5270	5270	5270	5270	0
305	20241010	141800	612565960	5270	5290	5290	5270	1525
306	20241010	141700	604509510	5320	5310	5320	5310	330
307	20241010	141600	602755510	5300	5300	5300	5300	25
308	20241010	141500	602623010	5300	5300	5300	5300	20
309	20241010	141400	602517010	5290	5290	5290	5290	0
310	20241010	141300	602517010	5290	5290	5290	5290	0
311	20241010	141200	602517010	5290	5310	5310	5290	302
312	20241010	141100	600913570	5290	5290	5290	5290	90
313	20241010	141000	600437470	5310	5310	5310	5310	0
314	20241010	140900	600437470	5310	5300	5310	5300	940
315	20241010	140800	595449870	5300	5300	5300	5300	100
316	20241010	140700	594919870	5300	5300	5300	5300	10
317	20241010	140600	594866870	5310	5310	5310	5310	10
318	20241010	140500	594813770	5300	5300	5300	5300	300
319	20241010	140400	593223770	5300	5300	5300	5300	0
320	20241010	140300	593223770	5300	5300	5300	5300	8
321	20241010	140200	593181370	5280	5280	5280	5280	0
322	20241010	140100	593181370	5280	5280	5280	5280	0
323	20241010	140000	593181370	5280	5280	5280	5280	3
324	20241010	135900	593165530	5300	5300	5300	5300	159
325	20241010	135800	592322830	5300	5300	5300	5300	0
326	20241010	135700	592322830	5300	5300	5300	5300	1
327	20241010	135600	592317530	5280	5280	5280	5280	0
328	20241010	135500	592317530	5280	5280	5280	5280	0
329	20241010	135400	592317530	5280	5280	5280	5280	0
330	20241010	135300	592317530	5280	5280	5280	5280	1
331	20241010	135200	592312250	5320	5290	5320	5290	105
332	20241010	135100	591754390	5280	5280	5280	5280	0
333	20241010	135000	591754390	5280	5280	5280	5280	0
334	20241010	134900	591754390	5280	5290	5290	5280	100
335	20241010	134800	591225490	5310	5310	5310	5310	263
336	20241010	134700	589828960	5310	5310	5310	5310	0
337	20241010	134600	589828960	5310	5300	5310	5300	60
338	20241010	134500	589510460	5290	5290	5290	5290	5
339	20241010	134400	589484010	5290	5290	5290	5290	55
340	20241010	134300	589193060	5300	5300	5300	5300	10
341	20241010	134200	589140060	5300	5300	5300	5300	10
342	20241010	134100	589087060	5310	5310	5310	5310	0
343	20241010	134000	589087060	5310	5310	5310	5310	1
344	20241010	133900	589081750	5300	5300	5300	5300	0
345	20241010	133800	589081750	5300	5300	5300	5300	197
346	20241010	133700	588037650	5300	5300	5300	5300	48
347	20241010	133600	587783250	5300	5300	5300	5300	295
348	20241010	133500	586219750	5300	5300	5300	5300	0
349	20241010	133400	586219750	5300	5300	5300	5300	70
350	20241010	133300	585848750	5280	5290	5300	5280	104
351	20241010	133200	585299420	5280	5270	5290	5270	9
352	20241010	133100	585251900	5290	5300	5300	5290	528
353	20241010	133000	582453770	5300	5280	5300	5280	2990
354	20241010	132900	566650850	5280	5290	5290	5280	201
355	20241010	132800	565589560	5280	5280	5280	5280	25
356	20241010	132700	565457560	5280	5280	5280	5280	5
357	20241010	132600	565431160	5280	5280	5280	5280	32
358	20241010	132500	565262200	5270	5270	5280	5270	336
359	20241010	132400	563491470	5270	5270	5270	5270	2
360	20241010	132300	563480930	5280	5280	5280	5280	156
361	20241010	132200	562657250	5280	5280	5280	5280	3
362	20241010	132100	562641410	5280	5280	5280	5280	0
363	20241010	132000	562641410	5280	5280	5280	5280	0
364	20241010	131900	562641410	5280	5280	5280	5280	107
365	20241010	131800	562076450	5270	5280	5280	5270	45
366	20241010	131700	561839200	5280	5280	5280	5280	0
367	20241010	131600	561839200	5280	5280	5280	5280	0
368	20241010	131500	561839200	5280	5280	5280	5280	0
369	20241010	131400	561839200	5280	5280	5280	5280	0
370	20241010	131300	561839200	5280	5280	5280	5280	55
371	20241010	131200	561548800	5270	5270	5270	5270	0
372	20241010	131100	561548800	5270	5270	5270	5270	0
373	20241010	131000	561548800	5270	5270	5270	5270	0
374	20241010	130900	561548800	5270	5270	5270	5270	0
375	20241010	130800	561548800	5270	5270	5270	5270	0
376	20241010	130700	561548800	5270	5270	5270	5270	67
377	20241010	130600	561195710	5270	5270	5270	5270	21
378	20241010	130500	561085040	5290	5290	5290	5290	0
379	20241010	130400	561085040	5290	5290	5290	5290	0
380	20241010	130300	561085040	5290	5290	5290	5290	1
381	20241010	130200	561079750	5270	5270	5270	5270	11
382	20241010	130100	561021780	5270	5270	5270	5270	0
383	20241010	130000	561021780	5270	5270	5270	5270	1465
384	20241010	125900	553301230	5270	5280	5280	5270	4
385	20241010	125800	553280120	5290	5290	5290	5290	0
386	20241010	125700	553280120	5290	5290	5290	5290	100
387	20241010	125600	552751120	5290	5290	5290	5290	33
388	20241010	125500	552576550	5290	5290	5290	5290	50
389	20241010	125400	552312050	5290	5290	5290	5290	102
390	20241010	125300	551772470	5290	5290	5290	5290	100
391	20241010	125200	551243470	5300	5300	5300	5300	0
392	20241010	125100	551243470	5300	5300	5300	5300	2
393	20241010	125000	551232870	5300	5300	5300	5300	0
394	20241010	124900	551232870	5300	5300	5300	5300	0
395	20241010	124800	551232870	5300	5300	5300	5300	50
396	20241010	124700	550967870	5300	5300	5300	5300	1
397	20241010	124600	550962570	5280	5280	5280	5280	375
398	20241010	124500	548982570	5300	5280	5300	5280	243
399	20241010	124400	547697300	5300	5300	5300	5300	0
400	20241010	124300	547697300	5300	5300	5300	5300	0
401	20241010	124200	547697300	5300	5300	5300	5300	50
402	20241010	124100	547432300	5310	5310	5320	5310	182
403	20241010	124000	546465650	5310	5290	5310	5290	960
404	20241010	123900	541381360	5290	5290	5290	5290	348
405	20241010	123800	539540440	5280	5270	5280	5270	670
406	20241010	123700	536004310	5260	5260	5260	5260	7
407	20241010	123600	535967490	5260	5250	5260	5250	185
408	20241010	123500	534995480	5250	5250	5250	5250	0
409	20241010	123400	534995480	5250	5250	5250	5250	0
410	20241010	123300	534995480	5250	5250	5250	5250	0
411	20241010	123200	534995480	5250	5250	5250	5250	9
412	20241010	123100	534948230	5260	5260	5260	5260	34
413	20241010	123000	534769390	5260	5260	5260	5260	0
414	20241010	122900	534769390	5260	5260	5260	5260	11
415	20241010	122800	534711530	5260	5260	5260	5260	16
416	20241010	122700	534627370	5260	5260	5260	5260	201
417	20241010	122600	533570110	5260	5260	5260	5260	40
418	20241010	122500	533359710	5260	5260	5260	5260	0
419	20241010	122400	533359710	5260	5260	5260	5260	52
420	20241010	122300	533086190	5260	5260	5260	5260	0
421	20241010	122200	533086190	5260	5260	5260	5260	51
422	20241010	122100	532817930	5270	5270	5270	5270	410
423	20241010	122000	530657230	5280	5280	5280	5280	0
424	20241010	121900	530657230	5280	5280	5280	5280	0
425	20241010	121800	530657230	5280	5280	5280	5280	53
426	20241010	121700	530377390	5280	5280	5280	5280	52
427	20241010	121600	530102830	5280	5280	5280	5280	0
428	20241010	121500	530102830	5280	5280	5280	5280	0
429	20241010	121400	530102830	5280	5280	5280	5280	0
430	20241010	121300	530102830	5280	5280	5280	5280	0
431	20241010	121200	530102830	5280	5290	5290	5280	7
432	20241010	121100	530065820	5290	5290	5290	5290	0
433	20241010	121000	530065820	5290	5290	5290	5290	773
434	20241010	120900	525976650	5290	5290	5290	5290	10
435	20241010	120800	525923750	5300	5280	5300	5280	661
436	20241010	120700	522427060	5280	5290	5290	5280	27
437	20241010	120600	522284280	5290	5290	5290	5290	1
438	20241010	120500	522278990	5290	5300	5300	5290	14
439	20241010	120400	522204880	5300	5300	5300	5300	5
440	20241010	120300	522178380	5290	5290	5290	5290	197
441	20241010	120200	521136250	5290	5290	5290	5290	0
442	20241010	120100	521136250	5290	5280	5290	5280	359
443	20241010	120000	519238820	5280	5280	5280	5280	1
444	20241010	115900	519233540	5270	5270	5270	5270	11
445	20241010	115800	519175570	5270	5270	5270	5270	0
446	20241010	115700	519175570	5270	5270	5270	5270	240
447	20241010	115600	517910770	5260	5260	5260	5260	0
448	20241010	115500	517910770	5260	5260	5260	5260	1
449	20241010	115400	517905510	5260	5260	5260	5260	3
450	20241010	115300	517889730	5260	5260	5260	5260	37
451	20241010	115200	517695110	5250	5250	5250	5250	0
452	20241010	115100	517695110	5250	5260	5260	5250	350
453	20241010	115000	515856110	5260	5260	5260	5260	12
454	20241010	114900	515792990	5270	5260	5270	5260	186
455	20241010	114800	514814120	5260	5260	5260	5260	50
456	20241010	114700	514551120	5270	5270	5270	5270	1
457	20241010	114600	514545850	5260	5260	5260	5260	50
458	20241010	114500	514282850	5270	5270	5270	5270	0
459	20241010	114400	514282850	5270	5270	5270	5270	0
460	20241010	114300	514282850	5270	5270	5270	5270	90
461	20241010	114200	513808550	5270	5270	5270	5270	1
462	20241010	114100	513803280	5270	5270	5270	5270	0
463	20241010	114000	513803280	5270	5270	5270	5270	0
464	20241010	113900	513803280	5270	5270	5270	5270	0
465	20241010	113800	513803280	5270	5270	5270	5270	0
466	20241010	113700	513803280	5270	5270	5270	5270	0
467	20241010	113600	513803280	5270	5270	5270	5270	0
468	20241010	113500	513803280	5270	5260	5270	5260	5
469	20241010	113400	513776950	5270	5270	5270	5270	0
470	20241010	113300	513776950	5270	5250	5270	5250	115
471	20241010	113200	513172030	5250	5260	5260	5250	1000
472	20241010	113100	507914030	5260	5260	5260	5260	238
473	20241010	113000	506662150	5260	5260	5260	5260	1
474	20241010	112900	506656890	5260	5260	5260	5260	0
475	20241010	112800	506656890	5260	5260	5260	5260	0
476	20241010	112700	506656890	5260	5260	5260	5260	0
477	20241010	112600	506656890	5260	5260	5260	5260	0
478	20241010	112500	506656890	5260	5260	5260	5260	1
479	20241010	112400	506651630	5280	5280	5280	5280	0
480	20241010	112300	506651630	5280	5280	5280	5280	0
481	20241010	112200	506651630	5280	5280	5280	5280	0
482	20241010	112100	506651630	5280	5280	5280	5280	0
483	20241010	112000	506651630	5280	5280	5280	5280	0
484	20241010	111900	506651630	5280	5280	5280	5280	0
485	20241010	111800	506651630	5280	5280	5280	5280	0
486	20241010	111700	506651630	5280	5270	5280	5270	3
487	20241010	111600	506635810	5280	5280	5280	5280	0
488	20241010	111500	506635810	5280	5270	5280	5270	2
489	20241010	111400	506625260	5260	5260	5260	5260	0
490	20241010	111300	506625260	5260	5260	5260	5260	11
491	20241010	111200	506567400	5280	5260	5280	5260	60
492	20241010	111100	506250670	5280	5280	5280	5280	0
493	20241010	111000	506250670	5280	5280	5280	5280	158
494	20241010	110900	505416430	5280	5280	5280	5280	1
495	20241010	110800	505411150	5250	5260	5260	5250	56
496	20241010	110700	505117130	5260	5250	5260	5250	267
497	20241010	110600	503715350	5250	5270	5270	5250	10
498	20241010	110500	503662790	5250	5250	5250	5250	40
499	20241010	110400	503452790	5250	5270	5270	5250	10000
500	20241010	110300	450952440	5280	5240	5280	5240	6953
501	20241010	110200	414482960	5250	5250	5250	5250	181
502	20241010	110100	413532710	5260	5250	5260	5250	218
503	20241010	110000	412386050	5260	5270	5270	5260	133
504	20241010	105900	411686410	5280	5260	5280	5260	123
505	20241010	105800	411038680	5260	5270	5270	5260	1315
506	20241010	105700	404108930	5280	5280	5280	5280	150
507	20241010	105600	403316930	5270	5290	5290	5270	502
508	20241010	105500	400667950	5280	5280	5280	5280	854
509	20241010	105400	396158830	5290	5290	5290	5290	0
510	20241010	105300	396158830	5290	5290	5290	5290	0
511	20241010	105200	396158830	5290	5290	5290	5280	65
512	20241010	105100	395814990	5290	5290	5290	5290	56
513	20241010	105000	395518750	5290	5280	5290	5280	305
514	20241010	104900	393907300	5290	5290	5290	5290	143
515	20241010	104800	393150830	5290	5290	5290	5290	136
516	20241010	104700	392431390	5280	5280	5280	5280	0
517	20241010	104600	392431390	5280	5280	5280	5280	55
518	20241010	104500	392140990	5290	5290	5290	5280	142
519	20241010	104400	391390830	5300	5300	5300	5300	0
520	20241010	104300	391390830	5300	5310	5310	5300	58
521	20241010	104200	391083100	5300	5300	5300	5300	0
522	20241010	104100	391083100	5300	5300	5300	5300	20
523	20241010	104000	390977100	5320	5320	5320	5320	6
524	20241010	103900	390945180	5320	5320	5320	5320	0
525	20241010	103800	390945180	5320	5300	5320	5300	100
526	20241010	103700	390415140	5300	5300	5300	5300	1
527	20241010	103600	390409840	5300	5300	5330	5300	199
528	20241010	103500	389355110	5330	5300	5330	5300	208
529	20241010	103400	388249710	5330	5320	5330	5320	25
530	20241010	103300	388116660	5320	5320	5320	5320	501
531	20241010	103200	385451340	5310	5310	5310	5310	150
532	20241010	103100	384654840	5320	5330	5330	5320	51
533	20241010	103000	384383510	5320	5320	5320	5300	555
534	20241010	102900	381430970	5310	5310	5310	5310	101
535	20241010	102800	380894660	5320	5320	5320	5320	0
536	20241010	102700	380894660	5320	5300	5320	5300	6
537	20241010	102600	380862800	5310	5300	5310	5300	208
538	20241010	102500	379760390	5310	5310	5310	5310	152
539	20241010	102400	378953270	5310	5330	5330	5310	12
540	20241010	102300	378889350	5330	5320	5330	5320	571
541	20241010	102200	375850880	5320	5300	5320	5300	1452
542	20241010	102100	368151220	5300	5300	5300	5300	1
543	20241010	102000	368145920	5290	5290	5290	5280	106
544	20241010	101900	367585200	5280	5280	5280	5280	10
545	20241010	101800	367532400	5290	5290	5290	5290	0
546	20241010	101700	367532400	5290	5290	5290	5290	10
547	20241010	101600	367479500	5300	5300	5300	5290	104
548	20241010	101500	366928310	5280	5290	5290	5270	1247
549	20241010	101400	360345480	5290	5310	5310	5290	1024
550	20241010	101300	354911810	5320	5330	5330	5320	5934
551	20241010	101200	323342710	5330	5350	5350	5330	2583
552	20241010	101100	309566430	5350	5340	5360	5340	939
553	20241010	101000	304544270	5350	5370	5380	5350	3148
554	20241010	100900	287660770	5380	5370	5380	5360	293
555	20241010	100800	286086500	5380	5360	5380	5360	1093
556	20241010	100700	280216200	5370	5340	5370	5340	1000
557	20241010	100600	274856920	5350	5350	5350	5340	59
558	20241010	100500	274541290	5340	5350	5360	5330	858
559	20241010	100400	269951220	5350	5350	5350	5330	2249
560	20241010	100300	257927220	5360	5360	5360	5350	175
561	20241010	100200	256990670	5360	5350	5360	5350	10812
562	20241010	100100	199142240	5360	5320	5360	5320	3388
563	20241010	100000	181019410	5340	5340	5340	5320	315
564	20241010	095900	179340930	5340	5320	5340	5320	22
565	20241010	095800	179223660	5340	5320	5340	5320	1650
566	20241010	095700	170445590	5320	5330	5330	5320	584
567	20241010	095600	167335930	5320	5320	5320	5320	476
568	20241010	095500	164803610	5320	5330	5330	5320	11
569	20241010	095400	164744990	5330	5330	5330	5330	247
570	20241010	095300	163428480	5330	5330	5330	5320	132
571	20241010	095200	162726130	5310	5310	5320	5310	1004
572	20241010	095100	157385520	5310	5310	5310	5300	497
573	20241010	095000	154746470	5300	5290	5320	5290	426
574	20241010	094900	152484770	5290	5300	5300	5290	26
575	20241010	094800	152346990	5300	5300	5300	5300	1
576	20241010	094700	152341690	5320	5310	5320	5310	31
577	20241010	094600	152176910	5310	5300	5310	5290	1155
578	20241010	094500	146062400	5310	5310	5310	5310	99
579	20241010	094400	145536710	5310	5320	5320	5310	739
580	20241010	094300	141608110	5320	5320	5320	5320	289
581	20241010	094200	140070630	5340	5320	5350	5320	66
582	20241010	094100	139718300	5320	5330	5350	5320	1142
583	20241010	094000	133610890	5330	5340	5360	5320	551
584	20241010	093900	130665940	5340	5310	5350	5310	3234
585	20241010	093800	113420250	5310	5290	5310	5290	1340
586	20241010	093700	106320150	5290	5280	5290	5280	91
587	20241010	093600	105839560	5280	5280	5290	5270	257
588	20241010	093500	104481780	5280	5300	5300	5270	356
589	20241010	093400	102602210	5300	5270	5300	5270	1830
590	20241010	093300	92933450	5270	5270	5270	5270	2058
591	20241010	093200	82087790	5270	5250	5270	5250	801
592	20241010	093100	77871310	5220	5220	5220	5220	28
593	20241010	093000	77725150	5240	5240	5250	5240	473
594	20241010	092900	75243630	5230	5230	5230	5230	1070
595	20241010	092800	69647530	5230	5220	5230	5220	501
596	20241010	092700	67032230	5220	5220	5220	5220	83
597	20241010	092600	66598970	5230	5230	5230	5230	48
598	20241010	092500	66347930	5240	5240	5240	5230	53
599	20241010	092400	66070420	5240	5230	5240	5230	1037
600	20241010	092300	60646590	5230	5220	5230	5220	23
601	20241010	092200	60526320	5210	5200	5210	5200	673
602	20241010	092100	57020990	5200	5200	5200	5200	53
603	20241010	092000	56745390	5210	5210	5210	5210	10
604	20241010	091900	56693290	5230	5230	5230	5230	0
605	20241010	091800	56693290	5230	5200	5230	5200	21
606	20241010	091700	56584060	5200	5210	5210	5200	1000
607	20241010	091600	51384050	5210	5210	5220	5210	541
608	20241010	091500	48565240	5220	5210	5220	5210	210
609	20241010	091400	47470840	5220	5220	5220	5220	34
610	20241010	091300	47293360	5210	5210	5210	5210	0
611	20241010	091200	47293360	5210	5210	5210	5210	0
612	20241010	091100	47293360	5210	5240	5260	5210	2854
613	20241010	091000	32315280	5250	5210	5250	5210	2963
614	20241010	090900	16827580	5210	5210	5220	5210	60
615	20241010	090800	16514880	5220	5220	5220	5220	8
616	20241010	090700	16473120	5220	5220	5220	5210	354
617	20241010	090600	14625420	5220	5220	5220	5220	528
618	20241010	090500	11869260	5220	5210	5220	5210	355
619	20241010	090400	10016470	5210	5210	5210	5210	200
620	20241010	090300	8974470	5210	5210	5210	5210	0
621	20241010	090200	8974470	5210	5200	5210	5200	116
622	20241010	090100	8370470	5200	5190	5200	5190	1303
623	20241010	090000	1595260	5180	5180	5180	5180	302