KissMeData/044960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192800	404215720	5110	5110	5110	5110	254
3	20241010	192700	404215720	5110	5110	5110	5110	0
4	20241010	192600	404215720	5110	5110	5110	5110	0
5	20241010	192500	404215720	5110	5110	5110	5110	0
6	20241010	192400	404215720	5110	5110	5110	5110	0
7	20241010	192300	404215720	5110	5110	5110	5110	0
8	20241010	192200	404215720	5110	5110	5110	5110	0
9	20241010	192100	404215720	5110	5110	5110	5110	0
10	20241010	192000	404215720	5110	5110	5110	5110	0
11	20241010	191900	404215720	5110	5110	5110	5110	0
12	20241010	191800	404215720	5110	5110	5110	5110	0
13	20241010	191700	404215720	5110	5110	5110	5110	0
14	20241010	191600	404215720	5110	5110	5110	5110	0
15	20241010	191500	404215720	5110	5110	5110	5110	0
16	20241010	191400	404215720	5110	5110	5110	5110	0
17	20241010	191300	404215720	5110	5110	5110	5110	0
18	20241010	191200	404215720	5110	5110	5110	5110	0
19	20241010	191100	404215720	5110	5110	5110	5110	0
20	20241010	191000	404215720	5110	5110	5110	5110	0
21	20241010	190900	404215720	5110	5110	5110	5110	0
22	20241010	190800	404215720	5110	5110	5110	5110	0
23	20241010	190700	404215720	5110	5110	5110	5110	0
24	20241010	190600	404215720	5110	5110	5110	5110	0
25	20241010	190500	404215720	5110	5110	5110	5110	0
26	20241010	190400	404215720	5110	5110	5110	5110	0
27	20241010	190300	404215720	5110	5110	5110	5110	0
28	20241010	190200	404215720	5110	5110	5110	5110	0
29	20241010	190100	404215720	5110	5110	5110	5110	0
30	20241010	190000	404215720	5110	5110	5110	5110	0
31	20241010	185900	404215720	5110	5110	5110	5110	0
32	20241010	185800	404215720	5110	5110	5110	5110	254
33	20241010	185700	404215720	5110	5110	5110	5110	0
34	20241010	185600	404215720	5110	5110	5110	5110	0
35	20241010	185500	404215720	5110	5110	5110	5110	0
36	20241010	185400	404215720	5110	5110	5110	5110	0
37	20241010	185300	404215720	5110	5110	5110	5110	0
38	20241010	185200	404215720	5110	5110	5110	5110	0
39	20241010	185100	404215720	5110	5110	5110	5110	0
40	20241010	185000	404215720	5110	5110	5110	5110	0
41	20241010	184900	404215720	5110	5110	5110	5110	0
42	20241010	184800	404215720	5110	5110	5110	5110	0
43	20241010	184700	404215720	5110	5110	5110	5110	0
44	20241010	184600	404215720	5110	5110	5110	5110	0
45	20241010	184500	404215720	5110	5110	5110	5110	0
46	20241010	184400	404215720	5110	5110	5110	5110	0
47	20241010	184300	404215720	5110	5110	5110	5110	0
48	20241010	184200	404215720	5110	5110	5110	5110	0
49	20241010	184100	404215720	5110	5110	5110	5110	0
50	20241010	184000	404215720	5110	5110	5110	5110	0
51	20241010	183900	404215720	5110	5110	5110	5110	0
52	20241010	183800	404215720	5110	5110	5110	5110	0
53	20241010	183700	404215720	5110	5110	5110	5110	0
54	20241010	183600	404215720	5110	5110	5110	5110	0
55	20241010	183500	404215720	5110	5110	5110	5110	0
56	20241010	183400	404215720	5110	5110	5110	5110	0
57	20241010	183300	404215720	5110	5110	5110	5110	0
58	20241010	183200	404215720	5110	5110	5110	5110	0
59	20241010	183100	404215720	5110	5110	5110	5110	0
60	20241010	183000	404215720	5110	5110	5110	5110	0
61	20241010	182900	404215720	5110	5110	5110	5110	0
62	20241010	182800	404215720	5110	5110	5110	5110	254
63	20241010	182700	404215720	5110	5110	5110	5110	0
64	20241010	182600	404215720	5110	5110	5110	5110	0
65	20241010	182500	404215720	5110	5110	5110	5110	0
66	20241010	182400	404215720	5110	5110	5110	5110	0
67	20241010	182300	404215720	5110	5110	5110	5110	0
68	20241010	182200	404215720	5110	5110	5110	5110	0
69	20241010	182100	404215720	5110	5110	5110	5110	0
70	20241010	182000	404215720	5110	5110	5110	5110	0
71	20241010	181900	404215720	5110	5110	5110	5110	0
72	20241010	181800	404215720	5110	5110	5110	5110	0
73	20241010	181700	404215720	5110	5110	5110	5110	0
74	20241010	181600	404215720	5110	5110	5110	5110	0
75	20241010	181500	404215720	5110	5110	5110	5110	0
76	20241010	181400	404215720	5110	5110	5110	5110	0
77	20241010	181300	404215720	5110	5110	5110	5110	0
78	20241010	181200	404215720	5110	5110	5110	5110	0
79	20241010	181100	404215720	5110	5110	5110	5110	0
80	20241010	181000	404215720	5110	5110	5110	5110	0
81	20241010	180900	404215720	5110	5110	5110	5110	0
82	20241010	180800	404215720	5110	5110	5110	5110	0
83	20241010	180700	404215720	5110	5110	5110	5110	0
84	20241010	180600	404215720	5110	5110	5110	5110	0
85	20241010	180500	404215720	5110	5110	5110	5110	0
86	20241010	180400	404215720	5110	5110	5110	5110	0
87	20241010	180300	404215720	5110	5110	5110	5110	0
88	20241010	180200	404215720	5110	5110	5110	5110	0
89	20241010	180100	404215720	5110	5110	5110	5110	0
90	20241010	180000	404215720	5110	5110	5110	5110	0
91	20241010	175900	404215720	5110	5110	5110	5110	0
92	20241010	175800	404215720	5110	5110	5110	5110	254
93	20241010	175700	404215720	5110	5110	5110	5110	0
94	20241010	175600	404215720	5110	5110	5110	5110	0
95	20241010	175500	404215720	5110	5110	5110	5110	0
96	20241010	175400	404215720	5110	5110	5110	5110	0
97	20241010	175300	404215720	5110	5110	5110	5110	0
98	20241010	175200	404215720	5110	5110	5110	5110	0
99	20241010	175100	404215720	5110	5110	5110	5110	0
100	20241010	175000	404215720	5110	5110	5110	5110	0
101	20241010	174900	404215720	5110	5110	5110	5110	0
102	20241010	174800	404215720	5110	5110	5110	5110	0
103	20241010	174700	404215720	5110	5110	5110	5110	0
104	20241010	174600	404215720	5110	5110	5110	5110	0
105	20241010	174500	404215720	5110	5110	5110	5110	0
106	20241010	174400	404215720	5110	5110	5110	5110	0
107	20241010	174300	404215720	5110	5110	5110	5110	0
108	20241010	174200	404215720	5110	5110	5110	5110	0
109	20241010	174100	404215720	5110	5110	5110	5110	0
110	20241010	174000	404215720	5110	5110	5110	5110	0
111	20241010	173900	404215720	5110	5110	5110	5110	0
112	20241010	173800	404215720	5110	5110	5110	5110	0
113	20241010	173700	404215720	5110	5110	5110	5110	0
114	20241010	173600	404215720	5110	5110	5110	5110	0
115	20241010	173500	404215720	5110	5110	5110	5110	0
116	20241010	173400	404215720	5110	5110	5110	5110	0
117	20241010	173300	404215720	5110	5110	5110	5110	0
118	20241010	173200	404215720	5110	5110	5110	5110	0
119	20241010	173100	404215720	5110	5110	5110	5110	0
120	20241010	173000	404215720	5110	5110	5110	5110	0
121	20241010	172900	404215720	5110	5110	5110	5110	0
122	20241010	172800	404215720	5110	5110	5110	5110	254
123	20241010	172700	404215720	5110	5110	5110	5110	0
124	20241010	172600	404215720	5110	5110	5110	5110	0
125	20241010	172500	404215720	5110	5110	5110	5110	0
126	20241010	172400	404215720	5110	5110	5110	5110	0
127	20241010	172300	404215720	5110	5110	5110	5110	0
128	20241010	172200	404215720	5110	5110	5110	5110	0
129	20241010	172100	404215720	5110	5110	5110	5110	0
130	20241010	172000	404215720	5110	5110	5110	5110	0
131	20241010	171900	404215720	5110	5110	5110	5110	0
132	20241010	171800	404215720	5110	5110	5110	5110	0
133	20241010	171700	404215720	5110	5110	5110	5110	0
134	20241010	171600	404215720	5110	5110	5110	5110	0
135	20241010	171500	404215720	5110	5110	5110	5110	0
136	20241010	171400	404215720	5110	5110	5110	5110	0
137	20241010	171300	404215720	5110	5110	5110	5110	0
138	20241010	171200	404215720	5110	5110	5110	5110	0
139	20241010	171100	404215720	5110	5110	5110	5110	0
140	20241010	171000	404215720	5110	5110	5110	5110	0
141	20241010	170900	404215720	5110	5110	5110	5110	0
142	20241010	170800	404215720	5110	5110	5110	5110	0
143	20241010	170700	404215720	5110	5110	5110	5110	0
144	20241010	170600	404215720	5110	5110	5110	5110	0
145	20241010	170500	404215720	5110	5110	5110	5110	0
146	20241010	170400	404215720	5110	5110	5110	5110	0
147	20241010	170300	404215720	5110	5110	5110	5110	0
148	20241010	170200	404215720	5110	5110	5110	5110	0
149	20241010	170100	404215720	5110	5110	5110	5110	0
150	20241010	170000	404215720	5110	5110	5110	5110	0
151	20241010	165900	404215720	5110	5110	5110	5110	0
152	20241010	165800	404215720	5110	5110	5110	5110	254
153	20241010	165700	404215720	5110	5110	5110	5110	0
154	20241010	165600	404215720	5110	5110	5110	5110	0
155	20241010	165500	404215720	5110	5110	5110	5110	0
156	20241010	165400	404215720	5110	5110	5110	5110	0
157	20241010	165300	404215720	5110	5110	5110	5110	0
158	20241010	165200	404215720	5110	5110	5110	5110	0
159	20241010	165100	404215720	5110	5110	5110	5110	0
160	20241010	165000	404215720	5110	5110	5110	5110	0
161	20241010	164900	404215720	5110	5110	5110	5110	0
162	20241010	164800	404215720	5110	5110	5110	5110	0
163	20241010	164700	404215720	5110	5110	5110	5110	0
164	20241010	164600	404215720	5110	5110	5110	5110	0
165	20241010	164500	404215720	5110	5110	5110	5110	0
166	20241010	164400	404215720	5110	5110	5110	5110	0
167	20241010	164300	404215720	5110	5110	5110	5110	0
168	20241010	164200	404215720	5110	5110	5110	5110	0
169	20241010	164100	404215720	5110	5110	5110	5110	0
170	20241010	164000	404215720	5110	5110	5110	5110	0
171	20241010	163900	404215720	5110	5110	5110	5110	0
172	20241010	163800	404215720	5110	5110	5110	5110	0
173	20241010	163700	404215720	5110	5110	5110	5110	0
174	20241010	163600	404215720	5110	5110	5110	5110	0
175	20241010	163500	404215720	5110	5110	5110	5110	0
176	20241010	163400	404215720	5110	5110	5110	5110	0
177	20241010	163300	404215720	5110	5110	5110	5110	0
178	20241010	163200	404215720	5110	5110	5110	5110	0
179	20241010	163100	404215720	5110	5110	5110	5110	0
180	20241010	163000	404215720	5110	5110	5110	5110	0
181	20241010	162900	404215720	5110	5110	5110	5110	0
182	20241010	162800	404215720	5110	5110	5110	5110	254
183	20241010	162700	404215720	5110	5110	5110	5110	0
184	20241010	162600	404215720	5110	5110	5110	5110	0
185	20241010	162500	404215720	5110	5110	5110	5110	0
186	20241010	162400	404215720	5110	5110	5110	5110	0
187	20241010	162300	404215720	5110	5110	5110	5110	0
188	20241010	162200	404215720	5110	5110	5110	5110	0
189	20241010	162100	404215720	5110	5110	5110	5110	0
190	20241010	162000	404215720	5110	5110	5110	5110	0
191	20241010	161900	404215720	5110	5110	5110	5110	0
192	20241010	161800	404215720	5110	5110	5110	5110	0
193	20241010	161700	404215720	5110	5110	5110	5110	0
194	20241010	161600	404215720	5110	5110	5110	5110	0
195	20241010	161500	404215720	5110	5110	5110	5110	0
196	20241010	161400	404215720	5110	5110	5110	5110	0
197	20241010	161300	404215720	5110	5110	5110	5110	0
198	20241010	161200	404215720	5110	5110	5110	5110	0
199	20241010	161100	404215720	5110	5110	5110	5110	0
200	20241010	161000	404215720	5110	5110	5110	5110	0
201	20241010	160900	404215720	5110	5110	5110	5110	0
202	20241010	160800	404215720	5110	5110	5110	5110	0
203	20241010	160700	404215720	5110	5110	5110	5110	0
204	20241010	160600	404215720	5110	5110	5110	5110	0
205	20241010	160500	404215720	5110	5110	5110	5110	0
206	20241010	160400	404215720	5110	5110	5110	5110	0
207	20241010	160300	404215720	5110	5110	5110	5110	0
208	20241010	160200	404215720	5110	5110	5110	5110	0
209	20241010	160100	404215720	5110	5110	5110	5110	0
210	20241010	160000	404215720	5110	5110	5110	5110	0
211	20241010	155900	404215720	5110	5110	5110	5110	0
212	20241010	155800	404215720	5110	5110	5110	5110	254
213	20241010	155700	404215720	5110	5110	5110	5110	0
214	20241010	155600	404215720	5110	5110	5110	5110	0
215	20241010	155500	404215720	5110	5110	5110	5110	0
216	20241010	155400	404215720	5110	5110	5110	5110	0
217	20241010	155300	404215720	5110	5110	5110	5110	0
218	20241010	155200	404215720	5110	5110	5110	5110	0
219	20241010	155100	404215720	5110	5110	5110	5110	0
220	20241010	155000	404215720	5110	5110	5110	5110	0
221	20241010	154900	404215720	5110	5110	5110	5110	0
222	20241010	154800	404215720	5110	5110	5110	5110	0
223	20241010	154700	404215720	5110	5110	5110	5110	0
224	20241010	154600	404215720	5110	5110	5110	5110	0
225	20241010	154500	404215720	5110	5110	5110	5110	0
226	20241010	154400	404215720	5110	5110	5110	5110	0
227	20241010	154300	404215720	5110	5110	5110	5110	0
228	20241010	154200	404215720	5110	5110	5110	5110	0
229	20241010	154100	404215720	5110	5110	5110	5110	0
230	20241010	154000	404215720	5110	5110	5110	5110	0
231	20241010	153900	404215720	5110	5110	5110	5110	0
232	20241010	153800	404215720	5110	5110	5110	5110	0
233	20241010	153700	404215720	5110	5110	5110	5110	0
234	20241010	153600	404215720	5110	5110	5110	5110	0
235	20241010	153500	404215720	5110	5110	5110	5110	0
236	20241010	153400	404215720	5110	5110	5110	5110	0
237	20241010	153300	404215720	5110	5110	5110	5110	0
238	20241010	153200	404215720	5110	5110	5110	5110	0
239	20241010	153100	404215720	5110	5110	5110	5110	0
240	20241010	153000	404215720	5110	5110	5110	5110	254
241	20241010	152900	402917780	5100	5100	5100	5100	0
242	20241010	152800	402917780	5100	5100	5100	5100	0
243	20241010	152700	402917780	5100	5100	5100	5100	0
244	20241010	152600	402917780	5100	5100	5100	5100	0
245	20241010	152500	402917780	5100	5100	5100	5100	0
246	20241010	152400	402917780	5100	5100	5100	5100	0
247	20241010	152300	402917780	5100	5100	5100	5100	0
248	20241010	152200	402917780	5100	5100	5100	5100	0
249	20241010	152100	402917780	5100	5100	5100	5100	0
250	20241010	152000	402917780	5100	5100	5100	5100	0
251	20241010	151900	402917780	5100	5090	5100	5090	3
252	20241010	151800	402902500	5080	5080	5080	5080	0
253	20241010	151700	402902500	5080	5080	5080	5080	1211
254	20241010	151600	396750620	5090	5090	5090	5090	0
255	20241010	151500	396750620	5090	5090	5090	5090	0
256	20241010	151400	396750620	5090	5090	5090	5090	1803
257	20241010	151300	387573350	5100	5110	5110	5100	2215
258	20241010	151200	376270210	5110	5110	5110	5110	22
259	20241010	151100	376157790	5110	5110	5110	5110	20
260	20241010	151000	376055590	5110	5120	5120	5110	248
261	20241010	150900	374788010	5120	5110	5120	5110	1777
262	20241010	150800	365692530	5110	5110	5110	5100	580
263	20241010	150700	362728760	5110	5110	5110	5110	0
264	20241010	150600	362728760	5110	5110	5110	5110	0
265	20241010	150500	362728760	5110	5110	5110	5110	0
266	20241010	150400	362728760	5110	5110	5110	5110	59
267	20241010	150300	362427270	5110	5110	5110	5110	5
268	20241010	150200	362401720	5100	5100	5100	5100	0
269	20241010	150100	362401720	5100	5100	5100	5100	0
270	20241010	150000	362401720	5100	5100	5100	5100	0
271	20241010	145900	362401720	5100	5100	5100	5100	0
272	20241010	145800	362401720	5100	5100	5100	5100	15
273	20241010	145700	362325220	5110	5110	5110	5110	0
274	20241010	145600	362325220	5110	5110	5110	5110	0
275	20241010	145500	362325220	5110	5110	5110	5110	1
276	20241010	145400	362320110	5110	5110	5110	5110	0
277	20241010	145300	362320110	5110	5110	5110	5110	300
278	20241010	145200	360787110	5090	5090	5090	5090	0
279	20241010	145100	360787110	5090	5090	5090	5090	0
280	20241010	145000	360787110	5090	5090	5090	5090	0
281	20241010	144900	360787110	5090	5110	5110	5090	300
282	20241010	144800	359259190	5110	5110	5110	5110	401
283	20241010	144700	357210080	5100	5100	5100	5100	101
284	20241010	144600	356694980	5100	5090	5100	5090	356
285	20241010	144500	354881520	5100	5100	5100	5100	0
286	20241010	144400	354881520	5100	5100	5100	5100	0
287	20241010	144300	354881520	5100	5100	5100	5100	0
288	20241010	144200	354881520	5100	5100	5100	5100	59
289	20241010	144100	354580620	5100	5100	5100	5100	168
290	20241010	144000	353723820	5100	5100	5100	5100	122
291	20241010	143900	353101620	5100	5100	5100	5100	51
292	20241010	143800	352841520	5090	5090	5090	5090	47
293	20241010	143700	352602290	5090	5090	5090	5090	1
294	20241010	143600	352597200	5110	5110	5110	5110	0
295	20241010	143500	352597200	5110	5110	5110	5110	0
296	20241010	143400	352597200	5110	5110	5110	5110	2000
297	20241010	143300	342377200	5100	5100	5100	5100	0
298	20241010	143200	342377200	5100	5100	5100	5100	0
299	20241010	143100	342377200	5100	5100	5100	5100	1
300	20241010	143000	342372100	5110	5110	5110	5110	0
301	20241010	142900	342372100	5110	5110	5110	5110	0
302	20241010	142800	342372100	5110	5110	5110	5110	0
303	20241010	142700	342372100	5110	5110	5110	5110	560
304	20241010	142600	339510500	5120	5110	5120	5110	3441
305	20241010	142500	321926980	5110	5110	5110	5110	0
306	20241010	142400	321926980	5110	5110	5110	5110	0
307	20241010	142300	321926980	5110	5110	5110	5110	0
308	20241010	142200	321926980	5110	5110	5110	5110	0
309	20241010	142100	321926980	5110	5110	5110	5110	1
310	20241010	142000	321921870	5110	5110	5110	5110	0
311	20241010	141900	321921870	5110	5090	5110	5090	153
312	20241010	141800	321143080	5100	5100	5100	5100	3500
313	20241010	141700	303293080	5100	5100	5100	5100	20
314	20241010	141600	303191080	5090	5090	5090	5090	0
315	20241010	141500	303191080	5090	5090	5090	5090	0
316	20241010	141400	303191080	5090	5090	5090	5090	0
317	20241010	141300	303191080	5090	5090	5090	5090	0
318	20241010	141200	303191080	5090	5090	5090	5090	0
319	20241010	141100	303191080	5090	5090	5090	5090	23
320	20241010	141000	303074010	5090	5090	5090	5090	0
321	20241010	140900	303074010	5090	5090	5090	5090	500
322	20241010	140800	300529010	5090	5090	5090	5090	0
323	20241010	140700	300529010	5090	5090	5090	5090	0
324	20241010	140600	300529010	5090	5090	5090	5090	0
325	20241010	140500	300529010	5090	5090	5090	5090	0
326	20241010	140400	300529010	5090	5090	5090	5090	0
327	20241010	140300	300529010	5090	5090	5090	5090	0
328	20241010	140200	300529010	5090	5090	5090	5090	0
329	20241010	140100	300529010	5090	5090	5090	5090	0
330	20241010	140000	300529010	5090	5090	5090	5090	0
331	20241010	135900	300529010	5090	5090	5090	5090	0
332	20241010	135800	300529010	5090	5090	5090	5090	562
333	20241010	135700	297668430	5080	5080	5080	5080	10
334	20241010	135600	297617630	5080	5080	5080	5080	75
335	20241010	135500	297236630	5090	5090	5090	5090	1
336	20241010	135400	297231540	5090	5090	5090	5090	0
337	20241010	135300	297231540	5090	5090	5090	5090	98
338	20241010	135200	296732720	5090	5090	5090	5090	0
339	20241010	135100	296732720	5090	5090	5090	5090	0
340	20241010	135000	296732720	5090	5090	5090	5090	0
341	20241010	134900	296732720	5090	5090	5090	5090	0
342	20241010	134800	296732720	5090	5090	5090	5090	1
343	20241010	134700	296727630	5090	5090	5090	5090	0
344	20241010	134600	296727630	5090	5090	5090	5090	0
345	20241010	134500	296727630	5090	5090	5090	5090	0
346	20241010	134400	296727630	5090	5090	5090	5090	0
347	20241010	134300	296727630	5090	5090	5090	5090	0
348	20241010	134200	296727630	5090	5090	5090	5090	0
349	20241010	134100	296727630	5090	5090	5090	5090	0
350	20241010	134000	296727630	5090	5090	5090	5090	0
351	20241010	133900	296727630	5090	5090	5090	5090	0
352	20241010	133800	296727630	5090	5090	5090	5090	0
353	20241010	133700	296727630	5090	5090	5090	5090	0
354	20241010	133600	296727630	5090	5090	5090	5090	0
355	20241010	133500	296727630	5090	5090	5090	5090	0
356	20241010	133400	296727630	5090	5090	5090	5090	0
357	20241010	133300	296727630	5090	5090	5090	5090	0
358	20241010	133200	296727630	5090	5090	5090	5090	0
359	20241010	133100	296727630	5090	5090	5090	5090	0
360	20241010	133000	296727630	5090	5090	5090	5090	0
361	20241010	132900	296727630	5090	5090	5090	5090	0
362	20241010	132800	296727630	5090	5090	5090	5090	0
363	20241010	132700	296727630	5090	5090	5090	5090	0
364	20241010	132600	296727630	5090	5090	5090	5090	0
365	20241010	132500	296727630	5090	5090	5090	5090	300
366	20241010	132400	295200630	5080	5080	5080	5080	0
367	20241010	132300	295200630	5080	5090	5090	5080	101
368	20241010	132200	294686550	5080	5080	5080	5080	0
369	20241010	132100	294686550	5080	5080	5080	5080	0
370	20241010	132000	294686550	5080	5080	5080	5080	0
371	20241010	131900	294686550	5080	5080	5080	5080	0
372	20241010	131800	294686550	5080	5080	5080	5080	32
373	20241010	131700	294523990	5090	5090	5090	5090	39
374	20241010	131600	294325480	5080	5080	5080	5080	0
375	20241010	131500	294325480	5080	5080	5080	5080	26
376	20241010	131400	294193400	5080	5080	5080	5080	1125
377	20241010	131300	288478400	5090	5090	5090	5090	0
378	20241010	131200	288478400	5090	5090	5090	5090	0
379	20241010	131100	288478400	5090	5090	5090	5090	0
380	20241010	131000	288478400	5090	5090	5090	5090	0
381	20241010	130900	288478400	5090	5090	5090	5090	0
382	20241010	130800	288478400	5090	5090	5090	5090	0
383	20241010	130700	288478400	5090	5090	5090	5090	0
384	20241010	130600	288478400	5090	5090	5090	5090	0
385	20241010	130500	288478400	5090	5090	5090	5090	0
386	20241010	130400	288478400	5090	5090	5090	5090	0
387	20241010	130300	288478400	5090	5090	5090	5090	0
388	20241010	130200	288478400	5090	5090	5090	5090	0
389	20241010	130100	288478400	5090	5090	5090	5090	0
390	20241010	130000	288478400	5090	5090	5090	5090	0
391	20241010	125900	288478400	5090	5090	5090	5090	1
392	20241010	125800	288473310	5090	5090	5090	5090	0
393	20241010	125700	288473310	5090	5090	5090	5090	0
394	20241010	125600	288473310	5090	5090	5090	5090	0
395	20241010	125500	288473310	5090	5090	5090	5090	0
396	20241010	125400	288473310	5090	5090	5090	5090	0
397	20241010	125300	288473310	5090	5090	5090	5090	0
398	20241010	125200	288473310	5090	5090	5090	5090	0
399	20241010	125100	288473310	5090	5090	5090	5090	321
400	20241010	125000	286839420	5090	5090	5090	5090	0
401	20241010	124900	286839420	5090	5090	5090	5090	0
402	20241010	124800	286839420	5090	5090	5090	5090	0
403	20241010	124700	286839420	5090	5090	5090	5090	0
404	20241010	124600	286839420	5090	5090	5090	5090	0
405	20241010	124500	286839420	5090	5090	5090	5090	52
406	20241010	124400	286574740	5090	5090	5090	5090	0
407	20241010	124300	286574740	5090	5090	5090	5090	0
408	20241010	124200	286574740	5090	5090	5090	5090	0
409	20241010	124100	286574740	5090	5090	5090	5090	148
410	20241010	124000	285821420	5080	5080	5080	5080	0
411	20241010	123900	285821420	5080	5080	5080	5080	0
412	20241010	123800	285821420	5080	5080	5080	5080	6
413	20241010	123700	285790940	5080	5080	5080	5080	15
414	20241010	123600	285714740	5080	5080	5080	5080	24
415	20241010	123500	285592820	5080	5090	5090	5080	20
416	20241010	123400	285491210	5090	5090	5090	5090	7
417	20241010	123300	285455580	5090	5090	5090	5090	6
418	20241010	123200	285425040	5080	5080	5080	5080	1000
419	20241010	123100	280345040	5080	5080	5080	5080	0
420	20241010	123000	280345040	5080	5080	5080	5080	0
421	20241010	122900	280345040	5080	5080	5080	5080	0
422	20241010	122800	280345040	5080	5080	5080	5080	0
423	20241010	122700	280345040	5080	5080	5080	5080	0
424	20241010	122600	280345040	5080	5080	5080	5080	0
425	20241010	122500	280345040	5080	5080	5080	5080	0
426	20241010	122400	280345040	5080	5090	5090	5080	288
427	20241010	122300	278880790	5100	5100	5100	5100	0
428	20241010	122200	278880790	5100	5100	5100	5100	0
429	20241010	122100	278880790	5100	5100	5100	5100	0
430	20241010	122000	278880790	5100	5100	5100	5100	0
431	20241010	121900	278880790	5100	5100	5100	5100	1
432	20241010	121800	278875690	5100	5100	5100	5100	0
433	20241010	121700	278875690	5100	5100	5100	5100	0
434	20241010	121600	278875690	5100	5100	5100	5100	50
435	20241010	121500	278620690	5100	5100	5100	5100	0
436	20241010	121400	278620690	5100	5100	5100	5100	0
437	20241010	121300	278620690	5100	5100	5100	5100	31
438	20241010	121200	278462590	5090	5090	5090	5090	0
439	20241010	121100	278462590	5090	5090	5090	5090	100
440	20241010	121000	277953590	5100	5090	5100	5090	51
441	20241010	120900	277693990	5100	5100	5100	5100	0
442	20241010	120800	277693990	5100	5100	5100	5100	0
443	20241010	120700	277693990	5100	5100	5100	5100	0
444	20241010	120600	277693990	5100	5100	5100	5100	60
445	20241010	120500	277387990	5110	5110	5110	5110	1273
446	20241010	120400	270882960	5110	5110	5110	5110	196
447	20241010	120300	269881400	5110	5110	5110	5110	0
448	20241010	120200	269881400	5110	5110	5110	5110	0
449	20241010	120100	269881400	5110	5090	5110	5090	24
450	20241010	120000	269758920	5110	5110	5110	5110	0
451	20241010	115900	269758920	5110	5100	5110	5100	2
452	20241010	115800	269748710	5100	5100	5100	5100	0
453	20241010	115700	269748710	5100	5100	5100	5100	0
454	20241010	115600	269748710	5100	5100	5100	5100	0
455	20241010	115500	269748710	5100	5100	5100	5100	1
456	20241010	115400	269743610	5100	5100	5100	5100	0
457	20241010	115300	269743610	5100	5100	5100	5100	280
458	20241010	115200	268315610	5100	5100	5100	5100	66
459	20241010	115100	267979010	5100	5100	5100	5100	1
460	20241010	115000	267973910	5100	5100	5100	5100	0
461	20241010	114900	267973910	5100	5100	5100	5100	0
462	20241010	114800	267973910	5100	5100	5100	5100	0
463	20241010	114700	267973910	5100	5100	5100	5100	863
464	20241010	114600	263572610	5090	5090	5090	5090	0
465	20241010	114500	263572610	5090	5090	5090	5090	0
466	20241010	114400	263572610	5090	5090	5090	5090	0
467	20241010	114300	263572610	5090	5090	5090	5090	0
468	20241010	114200	263572610	5090	5090	5090	5090	0
469	20241010	114100	263572610	5090	5090	5090	5090	25
470	20241010	114000	263445360	5090	5090	5090	5090	0
471	20241010	113900	263445360	5090	5090	5090	5090	0
472	20241010	113800	263445360	5090	5090	5090	5090	0
473	20241010	113700	263445360	5090	5090	5090	5090	27
474	20241010	113600	263307930	5100	5100	5100	5100	1
475	20241010	113500	263302830	5100	5100	5100	5100	200
476	20241010	113400	262282830	5090	5090	5090	5090	0
477	20241010	113300	262282830	5090	5090	5090	5090	56
478	20241010	113200	261997790	5090	5090	5090	5090	1
479	20241010	113100	261992700	5090	5090	5090	5090	1
480	20241010	113000	261987610	5090	5090	5090	5090	0
481	20241010	112900	261987610	5090	5090	5090	5090	0
482	20241010	112800	261987610	5090	5090	5090	5090	25
483	20241010	112700	261860360	5090	5090	5090	5090	0
484	20241010	112600	261860360	5090	5090	5090	5090	30
485	20241010	112500	261707660	5090	5090	5090	5090	0
486	20241010	112400	261707660	5090	5090	5090	5090	0
487	20241010	112300	261707660	5090	5090	5090	5090	300
488	20241010	112200	260180660	5090	5090	5090	5090	0
489	20241010	112100	260180660	5090	5090	5090	5090	0
490	20241010	112000	260180660	5090	5090	5090	5090	0
491	20241010	111900	260180660	5090	5090	5090	5090	0
492	20241010	111800	260180660	5090	5090	5090	5090	0
493	20241010	111700	260180660	5090	5090	5090	5090	382
494	20241010	111600	258236280	5090	5090	5090	5090	100
495	20241010	111500	257727280	5090	5090	5090	5090	400
496	20241010	111400	255691280	5090	5090	5090	5090	100
497	20241010	111300	255182280	5090	5090	5090	5080	201
498	20241010	111200	254159200	5090	5090	5090	5090	100
499	20241010	111100	253650200	5080	5080	5080	5080	50
500	20241010	111000	253396200	5080	5080	5080	5080	215
501	20241010	110900	252304000	5090	5090	5090	5090	0
502	20241010	110800	252304000	5090	5090	5090	5090	0
503	20241010	110700	252304000	5090	5090	5090	5090	85
504	20241010	110600	251871350	5090	5090	5090	5090	621
505	20241010	110500	248710460	5090	5090	5090	5090	192
506	20241010	110400	247733180	5090	5090	5090	5090	0
507	20241010	110300	247733180	5090	5090	5090	5090	0
508	20241010	110200	247733180	5090	5090	5090	5090	0
509	20241010	110100	247733180	5090	5090	5090	5090	50
510	20241010	110000	247478680	5090	5090	5090	5090	0
511	20241010	105900	247478680	5090	5090	5090	5090	0
512	20241010	105800	247478680	5090	5090	5090	5090	532
513	20241010	105700	244770800	5090	5090	5090	5090	518
514	20241010	105600	242134180	5090	5090	5090	5090	1482
515	20241010	105500	234590800	5090	5090	5090	5090	0
516	20241010	105400	234590800	5090	5090	5090	5090	1
517	20241010	105300	234585710	5070	5070	5070	5070	0
518	20241010	105200	234585710	5070	5080	5080	5070	2659
519	20241010	105100	221096230	5090	5080	5090	5080	203
520	20241010	105000	220064800	5080	5080	5080	5080	0
521	20241010	104900	220064800	5080	5080	5080	5080	0
522	20241010	104800	220064800	5080	5080	5080	5080	0
523	20241010	104700	220064800	5080	5080	5080	5080	0
524	20241010	104600	220064800	5080	5080	5080	5080	0
525	20241010	104500	220064800	5080	5080	5080	5080	0
526	20241010	104400	220064800	5080	5080	5080	5080	1500
527	20241010	104300	212444800	5070	5070	5070	5070	2489
528	20241010	104200	199825570	5070	5070	5070	5070	0
529	20241010	104100	199825570	5070	5070	5070	5070	0
530	20241010	104000	199825570	5070	5060	5070	5060	72
531	20241010	103900	199461020	5050	5050	5050	5050	692
532	20241010	103800	195966420	5050	5060	5060	5050	99
533	20241010	103700	195466460	5060	5060	5060	5060	0
534	20241010	103600	195466460	5060	5060	5060	5060	0
535	20241010	103500	195466460	5060	5050	5060	5050	2
536	20241010	103400	195456350	5060	5060	5060	5060	0
537	20241010	103300	195456350	5060	5060	5060	5060	0
538	20241010	103200	195456350	5060	5060	5060	5060	0
539	20241010	103100	195456350	5060	5060	5060	5060	0
540	20241010	103000	195456350	5060	5060	5060	5060	0
541	20241010	102900	195456350	5060	5060	5060	5060	0
542	20241010	102800	195456350	5060	5060	5060	5060	0
543	20241010	102700	195456350	5060	5060	5060	5060	512
544	20241010	102600	192865630	5060	5060	5060	5060	32
545	20241010	102500	192703710	5070	5070	5070	5070	256
546	20241010	102400	191405790	5070	5070	5070	5070	0
547	20241010	102300	191405790	5070	5070	5070	5070	0
548	20241010	102200	191405790	5070	5070	5070	5070	181
549	20241010	102100	190488120	5070	5070	5070	5070	30
550	20241010	102000	190336020	5080	5080	5080	5080	0
551	20241010	101900	190336020	5080	5080	5080	5080	2
552	20241010	101800	190325860	5080	5080	5080	5080	233
553	20241010	101700	189142220	5080	5080	5080	5080	98
554	20241010	101600	188644380	5070	5070	5070	5070	0
555	20241010	101500	188644380	5070	5070	5070	5070	0
556	20241010	101400	188644380	5070	5070	5070	5070	0
557	20241010	101300	188644380	5070	5070	5070	5070	0
558	20241010	101200	188644380	5070	5070	5070	5070	0
559	20241010	101100	188644380	5070	5070	5070	5070	50
560	20241010	101000	188390880	5070	5070	5070	5070	298
561	20241010	100900	186880020	5090	5090	5090	5090	1
562	20241010	100800	186874930	5070	5070	5070	5070	0
563	20241010	100700	186874930	5070	5090	5090	5070	7555
564	20241010	100600	148569900	5090	5080	5090	5080	550
565	20241010	100500	145772410	5070	5070	5070	5070	196
566	20241010	100400	144778690	5080	5080	5080	5080	439
567	20241010	100300	142548570	5080	5080	5080	5080	605
568	20241010	100200	139475170	5080	5080	5080	5080	66
569	20241010	100100	139139890	5090	5090	5090	5090	2
570	20241010	100000	139129710	5090	5090	5090	5090	113
571	20241010	095900	138554540	5080	5080	5080	5080	2009
572	20241010	095800	128348820	5060	5060	5060	5060	0
573	20241010	095700	128348820	5060	5060	5060	5060	150
574	20241010	095600	127589820	5060	5060	5060	5060	100
575	20241010	095500	127083820	5060	5060	5060	5060	0
576	20241010	095400	127083820	5060	5060	5060	5060	150
577	20241010	095300	126324820	5060	5060	5060	5060	0
578	20241010	095200	126324820	5060	5060	5060	5060	50
579	20241010	095100	126071820	5060	5060	5060	5060	0
580	20241010	095000	126071820	5060	5070	5090	5060	1056
581	20241010	094900	120720860	5070	5090	5090	5070	13
582	20241010	094800	120654920	5100	5100	5100	5100	0
583	20241010	094700	120654920	5100	5100	5100	5100	1
584	20241010	094600	120649820	5060	5100	5100	5060	1007
585	20241010	094500	115514400	5070	5080	5080	5070	362
586	20241010	094400	113677710	5080	5090	5100	5080	621
587	20241010	094300	110517010	5090	5090	5090	5090	200
588	20241010	094200	109499010	5090	5090	5090	5090	6
589	20241010	094100	109468470	5090	5090	5090	5090	1000
590	20241010	094000	104378470	5090	5090	5090	5090	1345
591	20241010	093900	97532420	5090	5080	5090	5080	315
592	20241010	093800	95932210	5080	5070	5080	5070	417
593	20241010	093700	93814900	5050	5050	5050	5050	0
594	20241010	093600	93814900	5050	5060	5060	5050	4
595	20241010	093500	93794670	5070	5070	5070	5070	0
596	20241010	093400	93794670	5070	5070	5070	5070	2
597	20241010	093300	93784530	5060	5060	5060	5060	0
598	20241010	093200	93784530	5060	5080	5080	5060	44
599	20241010	093100	93561110	5080	5080	5080	5080	0
600	20241010	093000	93561110	5080	5080	5080	5080	1000
601	20241010	092900	88481110	5070	5070	5070	5070	0
602	20241010	092800	88481110	5070	5070	5070	5070	0
603	20241010	092700	88481110	5070	5070	5070	5070	501
604	20241010	092600	85941040	5080	5080	5080	5080	1
605	20241010	092500	85935960	5080	5090	5090	5080	828
606	20241010	092400	81729420	5090	5090	5090	5090	1
607	20241010	092300	81724330	5090	5070	5090	5070	1900
608	20241010	092200	72058470	5060	5050	5060	5050	1902
609	20241010	092100	62439810	5050	5050	5050	5050	96
610	20241010	092000	61955010	5050	5050	5050	5050	0
611	20241010	091900	61955010	5050	5050	5050	5050	81
612	20241010	091800	61545960	5050	5050	5050	5050	0
613	20241010	091700	61545960	5050	5050	5050	5050	1000
614	20241010	091600	56495960	5060	5050	5060	5050	1060
615	20241010	091500	51139920	5070	5070	5070	5070	0
616	20241010	091400	51139920	5070	5050	5070	5050	210
617	20241010	091300	50079220	5050	5050	5050	5050	30
618	20241010	091200	49927720	5050	5050	5050	5050	10
619	20241010	091100	49877220	5050	5050	5050	5050	0
620	20241010	091000	49877220	5050	5050	5050	5050	115
621	20241010	090900	49296470	5070	5070	5070	5070	0
622	20241010	090800	49296470	5070	5080	5080	5070	600
623	20241010	090700	46253470	5050	5060	5060	5050	129
624	20241010	090600	45601710	5070	5070	5070	5070	0
625	20241010	090500	45601710	5070	5080	5080	5070	30
626	20241010	090400	45449420	5080	5060	5080	5060	504
627	20241010	090300	42891560	5060	5070	5070	5060	1040
628	20241010	090200	37619160	5070	5070	5090	5070	2634
629	20241010	090100	24258730	5090	5080	5090	5080	2788
630	20241010	090000	10069020	5070	5070	5070	5070	1986