KissMeData/037350/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192200	71341020	5260	5260	5260	5260	477
3	20241014	192100	71341020	5260	5260	5260	5260	0
4	20241014	192000	71341020	5260	5260	5260	5260	0
5	20241014	191900	71341020	5260	5260	5260	5260	0
6	20241014	191800	71341020	5260	5260	5260	5260	0
7	20241014	191700	71341020	5260	5260	5260	5260	0
8	20241014	191600	71341020	5260	5260	5260	5260	0
9	20241014	191500	71341020	5260	5260	5260	5260	0
10	20241014	191400	71341020	5260	5260	5260	5260	0
11	20241014	191300	71341020	5260	5260	5260	5260	0
12	20241014	191200	71341020	5260	5260	5260	5260	0
13	20241014	191100	71341020	5260	5260	5260	5260	0
14	20241014	191000	71341020	5260	5260	5260	5260	0
15	20241014	190900	71341020	5260	5260	5260	5260	0
16	20241014	190800	71341020	5260	5260	5260	5260	0
17	20241014	190700	71341020	5260	5260	5260	5260	0
18	20241014	190600	71341020	5260	5260	5260	5260	0
19	20241014	190500	71341020	5260	5260	5260	5260	0
20	20241014	190400	71341020	5260	5260	5260	5260	0
21	20241014	190300	71341020	5260	5260	5260	5260	0
22	20241014	190200	71341020	5260	5260	5260	5260	0
23	20241014	190100	71341020	5260	5260	5260	5260	0
24	20241014	190000	71341020	5260	5260	5260	5260	0
25	20241014	185900	71341020	5260	5260	5260	5260	0
26	20241014	185800	71341020	5260	5260	5260	5260	0
27	20241014	185700	71341020	5260	5260	5260	5260	0
28	20241014	185600	71341020	5260	5260	5260	5260	0
29	20241014	185500	71341020	5260	5260	5260	5260	0
30	20241014	185400	71341020	5260	5260	5260	5260	0
31	20241014	185300	71341020	5260	5260	5260	5260	0
32	20241014	185200	71341020	5260	5260	5260	5260	477
33	20241014	185100	71341020	5260	5260	5260	5260	0
34	20241014	185000	71341020	5260	5260	5260	5260	0
35	20241014	184900	71341020	5260	5260	5260	5260	0
36	20241014	184800	71341020	5260	5260	5260	5260	0
37	20241014	184700	71341020	5260	5260	5260	5260	0
38	20241014	184600	71341020	5260	5260	5260	5260	0
39	20241014	184500	71341020	5260	5260	5260	5260	0
40	20241014	184400	71341020	5260	5260	5260	5260	0
41	20241014	184300	71341020	5260	5260	5260	5260	0
42	20241014	184200	71341020	5260	5260	5260	5260	0
43	20241014	184100	71341020	5260	5260	5260	5260	0
44	20241014	184000	71341020	5260	5260	5260	5260	0
45	20241014	183900	71341020	5260	5260	5260	5260	0
46	20241014	183800	71341020	5260	5260	5260	5260	0
47	20241014	183700	71341020	5260	5260	5260	5260	0
48	20241014	183600	71341020	5260	5260	5260	5260	0
49	20241014	183500	71341020	5260	5260	5260	5260	0
50	20241014	183400	71341020	5260	5260	5260	5260	0
51	20241014	183300	71341020	5260	5260	5260	5260	0
52	20241014	183200	71341020	5260	5260	5260	5260	0
53	20241014	183100	71341020	5260	5260	5260	5260	0
54	20241014	183000	71341020	5260	5260	5260	5260	0
55	20241014	182900	71341020	5260	5260	5260	5260	0
56	20241014	182800	71341020	5260	5260	5260	5260	0
57	20241014	182700	71341020	5260	5260	5260	5260	0
58	20241014	182600	71341020	5260	5260	5260	5260	0
59	20241014	182500	71341020	5260	5260	5260	5260	0
60	20241014	182400	71341020	5260	5260	5260	5260	0
61	20241014	182300	71341020	5260	5260	5260	5260	0
62	20241014	182200	71341020	5260	5260	5260	5260	477
63	20241014	182100	71341020	5260	5260	5260	5260	0
64	20241014	182000	71341020	5260	5260	5260	5260	0
65	20241014	181900	71341020	5260	5260	5260	5260	0
66	20241014	181800	71341020	5260	5260	5260	5260	0
67	20241014	181700	71341020	5260	5260	5260	5260	0
68	20241014	181600	71341020	5260	5260	5260	5260	0
69	20241014	181500	71341020	5260	5260	5260	5260	0
70	20241014	181400	71341020	5260	5260	5260	5260	0
71	20241014	181300	71341020	5260	5260	5260	5260	0
72	20241014	181200	71341020	5260	5260	5260	5260	0
73	20241014	181100	71341020	5260	5260	5260	5260	0
74	20241014	181000	71341020	5260	5260	5260	5260	0
75	20241014	180900	71341020	5260	5260	5260	5260	0
76	20241014	180800	71341020	5260	5260	5260	5260	0
77	20241014	180700	71341020	5260	5260	5260	5260	0
78	20241014	180600	71341020	5260	5260	5260	5260	0
79	20241014	180500	71341020	5260	5260	5260	5260	0
80	20241014	180400	71341020	5260	5260	5260	5260	0
81	20241014	180300	71341020	5260	5260	5260	5260	0
82	20241014	180200	71341020	5260	5260	5260	5260	0
83	20241014	180100	71341020	5260	5260	5260	5260	0
84	20241014	180000	71341020	5260	5260	5260	5260	0
85	20241014	175900	71341020	5260	5260	5260	5260	0
86	20241014	175800	71341020	5260	5260	5260	5260	0
87	20241014	175700	71341020	5260	5260	5260	5260	0
88	20241014	175600	71341020	5260	5260	5260	5260	0
89	20241014	175500	71341020	5260	5260	5260	5260	0
90	20241014	175400	71341020	5260	5260	5260	5260	0
91	20241014	175300	71341020	5260	5260	5260	5260	0
92	20241014	175200	71341020	5260	5260	5260	5260	477
93	20241014	175100	71341020	5260	5260	5260	5260	0
94	20241014	175000	71341020	5260	5260	5260	5260	0
95	20241014	174900	71341020	5260	5260	5260	5260	0
96	20241014	174800	71341020	5260	5260	5260	5260	0
97	20241014	174700	71341020	5260	5260	5260	5260	0
98	20241014	174600	71341020	5260	5260	5260	5260	0
99	20241014	174500	71341020	5260	5260	5260	5260	0
100	20241014	174400	71341020	5260	5260	5260	5260	0
101	20241014	174300	71341020	5260	5260	5260	5260	0
102	20241014	174200	71341020	5260	5260	5260	5260	0
103	20241014	174100	71341020	5260	5260	5260	5260	0
104	20241014	174000	71341020	5260	5260	5260	5260	0
105	20241014	173900	71341020	5260	5260	5260	5260	0
106	20241014	173800	71341020	5260	5260	5260	5260	0
107	20241014	173700	71341020	5260	5260	5260	5260	0
108	20241014	173600	71341020	5260	5260	5260	5260	0
109	20241014	173500	71341020	5260	5260	5260	5260	0
110	20241014	173400	71341020	5260	5260	5260	5260	0
111	20241014	173300	71341020	5260	5260	5260	5260	0
112	20241014	173200	71341020	5260	5260	5260	5260	0
113	20241014	173100	71341020	5260	5260	5260	5260	0
114	20241014	173000	71341020	5260	5260	5260	5260	0
115	20241014	172900	71341020	5260	5260	5260	5260	0
116	20241014	172800	71341020	5260	5260	5260	5260	0
117	20241014	172700	71341020	5260	5260	5260	5260	0
118	20241014	172600	71341020	5260	5260	5260	5260	0
119	20241014	172500	71341020	5260	5260	5260	5260	0
120	20241014	172400	71341020	5260	5260	5260	5260	0
121	20241014	172300	71341020	5260	5260	5260	5260	0
122	20241014	172200	71341020	5260	5260	5260	5260	477
123	20241014	172100	71341020	5260	5260	5260	5260	0
124	20241014	172000	71341020	5260	5260	5260	5260	0
125	20241014	171900	71341020	5260	5260	5260	5260	0
126	20241014	171800	71341020	5260	5260	5260	5260	0
127	20241014	171700	71341020	5260	5260	5260	5260	0
128	20241014	171600	71341020	5260	5260	5260	5260	0
129	20241014	171500	71341020	5260	5260	5260	5260	0
130	20241014	171400	71341020	5260	5260	5260	5260	0
131	20241014	171300	71341020	5260	5260	5260	5260	0
132	20241014	171200	71341020	5260	5260	5260	5260	0
133	20241014	171100	71341020	5260	5260	5260	5260	0
134	20241014	171000	71341020	5260	5260	5260	5260	0
135	20241014	170900	71341020	5260	5260	5260	5260	0
136	20241014	170800	71341020	5260	5260	5260	5260	0
137	20241014	170700	71341020	5260	5260	5260	5260	0
138	20241014	170600	71341020	5260	5260	5260	5260	0
139	20241014	170500	71341020	5260	5260	5260	5260	0
140	20241014	170400	71341020	5260	5260	5260	5260	0
141	20241014	170300	71341020	5260	5260	5260	5260	0
142	20241014	170200	71341020	5260	5260	5260	5260	0
143	20241014	170100	71341020	5260	5260	5260	5260	0
144	20241014	170000	71341020	5260	5260	5260	5260	0
145	20241014	165900	71341020	5260	5260	5260	5260	0
146	20241014	165800	71341020	5260	5260	5260	5260	0
147	20241014	165700	71341020	5260	5260	5260	5260	0
148	20241014	165600	71341020	5260	5260	5260	5260	0
149	20241014	165500	71341020	5260	5260	5260	5260	0
150	20241014	165400	71341020	5260	5260	5260	5260	0
151	20241014	165300	71341020	5260	5260	5260	5260	0
152	20241014	165200	71341020	5260	5260	5260	5260	477
153	20241014	165100	71341020	5260	5260	5260	5260	0
154	20241014	165000	71341020	5260	5260	5260	5260	0
155	20241014	164900	71341020	5260	5260	5260	5260	0
156	20241014	164800	71341020	5260	5260	5260	5260	0
157	20241014	164700	71341020	5260	5260	5260	5260	0
158	20241014	164600	71341020	5260	5260	5260	5260	0
159	20241014	164500	71341020	5260	5260	5260	5260	0
160	20241014	164400	71341020	5260	5260	5260	5260	0
161	20241014	164300	71341020	5260	5260	5260	5260	0
162	20241014	164200	71341020	5260	5260	5260	5260	0
163	20241014	164100	71341020	5260	5260	5260	5260	0
164	20241014	164000	71341020	5260	5260	5260	5260	0
165	20241014	163900	71341020	5260	5260	5260	5260	0
166	20241014	163800	71341020	5260	5260	5260	5260	0
167	20241014	163700	71341020	5260	5260	5260	5260	0
168	20241014	163600	71341020	5260	5260	5260	5260	0
169	20241014	163500	71341020	5260	5260	5260	5260	0
170	20241014	163400	71341020	5260	5260	5260	5260	0
171	20241014	163300	71341020	5260	5260	5260	5260	0
172	20241014	163200	71341020	5260	5260	5260	5260	0
173	20241014	163100	71341020	5260	5260	5260	5260	0
174	20241014	163000	71341020	5260	5260	5260	5260	0
175	20241014	162900	71341020	5260	5260	5260	5260	0
176	20241014	162800	71341020	5260	5260	5260	5260	0
177	20241014	162700	71341020	5260	5260	5260	5260	0
178	20241014	162600	71341020	5260	5260	5260	5260	0
179	20241014	162500	71341020	5260	5260	5260	5260	0
180	20241014	162400	71341020	5260	5260	5260	5260	0
181	20241014	162300	71341020	5260	5260	5260	5260	0
182	20241014	162200	71341020	5260	5260	5260	5260	477
183	20241014	162100	71341020	5260	5260	5260	5260	0
184	20241014	162000	71341020	5260	5260	5260	5260	0
185	20241014	161900	71341020	5260	5260	5260	5260	0
186	20241014	161800	71341020	5260	5260	5260	5260	0
187	20241014	161700	71341020	5260	5260	5260	5260	0
188	20241014	161600	71341020	5260	5260	5260	5260	0
189	20241014	161500	71341020	5260	5260	5260	5260	0
190	20241014	161400	71341020	5260	5260	5260	5260	0
191	20241014	161300	71341020	5260	5260	5260	5260	0
192	20241014	161200	71341020	5260	5260	5260	5260	0
193	20241014	161100	71341020	5260	5260	5260	5260	0
194	20241014	161000	71341020	5260	5260	5260	5260	0
195	20241014	160900	71341020	5260	5260	5260	5260	0
196	20241014	160800	71341020	5260	5260	5260	5260	0
197	20241014	160700	71341020	5260	5260	5260	5260	0
198	20241014	160600	71341020	5260	5260	5260	5260	0
199	20241014	160500	71341020	5260	5260	5260	5260	0
200	20241014	160400	71341020	5260	5260	5260	5260	0
201	20241014	160300	71341020	5260	5260	5260	5260	0
202	20241014	160200	71341020	5260	5260	5260	5260	0
203	20241014	160100	71341020	5260	5260	5260	5260	0
204	20241014	160000	71341020	5260	5260	5260	5260	0
205	20241014	155900	71341020	5260	5260	5260	5260	0
206	20241014	155800	71341020	5260	5260	5260	5260	0
207	20241014	155700	71341020	5260	5260	5260	5260	0
208	20241014	155600	71341020	5260	5260	5260	5260	0
209	20241014	155500	71341020	5260	5260	5260	5260	0
210	20241014	155400	71341020	5260	5260	5260	5260	0
211	20241014	155300	71341020	5260	5260	5260	5260	0
212	20241014	155200	71341020	5260	5260	5260	5260	477
213	20241014	155100	71341020	5260	5260	5260	5260	0
214	20241014	155000	71341020	5260	5260	5260	5260	0
215	20241014	154900	71341020	5260	5260	5260	5260	0
216	20241014	154800	71341020	5260	5260	5260	5260	0
217	20241014	154700	71341020	5260	5260	5260	5260	0
218	20241014	154600	71341020	5260	5260	5260	5260	0
219	20241014	154500	71341020	5260	5260	5260	5260	0
220	20241014	154400	71341020	5260	5260	5260	5260	0
221	20241014	154300	71341020	5260	5260	5260	5260	0
222	20241014	154200	71341020	5260	5260	5260	5260	0
223	20241014	154100	71341020	5260	5260	5260	5260	0
224	20241014	154000	71341020	5260	5260	5260	5260	0
225	20241014	153900	71341020	5260	5260	5260	5260	0
226	20241014	153800	71341020	5260	5260	5260	5260	0
227	20241014	153700	71341020	5260	5260	5260	5260	0
228	20241014	153600	71341020	5260	5260	5260	5260	0
229	20241014	153500	71341020	5260	5260	5260	5260	0
230	20241014	153400	71341020	5260	5260	5260	5260	0
231	20241014	153300	71341020	5260	5260	5260	5260	0
232	20241014	153200	71341020	5260	5260	5260	5260	0
233	20241014	153100	71341020	5260	5260	5260	5260	0
234	20241014	153000	71341020	5260	5260	5260	5260	477
235	20241014	152900	68832000	5260	5260	5260	5260	0
236	20241014	152800	68832000	5260	5260	5260	5260	0
237	20241014	152700	68832000	5260	5260	5260	5260	0
238	20241014	152600	68832000	5260	5260	5260	5260	0
239	20241014	152500	68832000	5260	5260	5260	5260	0
240	20241014	152400	68832000	5260	5260	5260	5260	0
241	20241014	152300	68832000	5260	5260	5260	5260	0
242	20241014	152200	68832000	5260	5260	5260	5260	0
243	20241014	152100	68832000	5260	5260	5260	5260	0
244	20241014	152000	68832000	5260	5260	5260	5260	0
245	20241014	151900	68832000	5260	5260	5260	5260	9
246	20241014	151800	68784660	5260	5260	5260	5260	2
247	20241014	151700	68774140	5260	5260	5260	5260	233
248	20241014	151600	67548560	5260	5260	5260	5260	15
249	20241014	151500	67469660	5270	5270	5270	5270	0
250	20241014	151400	67469660	5270	5270	5270	5270	0
251	20241014	151300	67469660	5270	5260	5270	5260	3
252	20241014	151200	67453860	5260	5260	5260	5260	0
253	20241014	151100	67453860	5260	5260	5260	5260	0
254	20241014	151000	67453860	5260	5260	5260	5260	0
255	20241014	150900	67453860	5260	5260	5260	5260	2
256	20241014	150800	67443340	5270	5270	5270	5270	0
257	20241014	150700	67443340	5270	5270	5270	5270	0
258	20241014	150600	67443340	5270	5270	5270	5270	0
259	20241014	150500	67443340	5270	5270	5270	5270	1
260	20241014	150400	67438070	5270	5280	5280	5270	4
261	20241014	150300	67416980	5270	5270	5270	5270	0
262	20241014	150200	67416980	5270	5270	5270	5270	1
263	20241014	150100	67411710	5270	5270	5270	5270	0
264	20241014	150000	67411710	5270	5270	5270	5270	10
265	20241014	145900	67359010	5250	5250	5250	5250	25
266	20241014	145800	67227760	5270	5270	5270	5270	0
267	20241014	145700	67227760	5270	5270	5270	5270	0
268	20241014	145600	67227760	5270	5270	5270	5270	2
269	20241014	145500	67217220	5270	5260	5270	5260	70
270	20241014	145400	66848410	5270	5270	5270	5270	0
271	20241014	145300	66848410	5270	5270	5270	5270	0
272	20241014	145200	66848410	5270	5270	5270	5270	1
273	20241014	145100	66843140	5250	5250	5250	5250	0
274	20241014	145000	66843140	5250	5250	5250	5250	0
275	20241014	144900	66843140	5250	5250	5250	5250	1
276	20241014	144800	66837890	5240	5260	5260	5240	2475
277	20241014	144700	53868650	5260	5260	5260	5260	0
278	20241014	144600	53868650	5260	5260	5260	5260	0
279	20241014	144500	53868650	5260	5260	5260	5260	0
280	20241014	144400	53868650	5260	5260	5260	5260	0
281	20241014	144300	53868650	5260	5260	5260	5260	0
282	20241014	144200	53868650	5260	5260	5260	5260	0
283	20241014	144100	53868650	5260	5260	5260	5260	0
284	20241014	144000	53868650	5260	5260	5260	5260	0
285	20241014	143900	53868650	5260	5280	5280	5260	5
286	20241014	143800	53842330	5260	5260	5260	5260	0
287	20241014	143700	53842330	5260	5260	5260	5260	0
288	20241014	143600	53842330	5260	5260	5260	5260	82
289	20241014	143500	53411010	5280	5270	5280	5270	13
290	20241014	143400	53342490	5270	5270	5270	5270	4
291	20241014	143300	53321410	5270	5270	5270	5270	0
292	20241014	143200	53321410	5270	5270	5270	5270	0
293	20241014	143100	53321410	5270	5270	5270	5270	0
294	20241014	143000	53321410	5270	5270	5270	5270	0
295	20241014	142900	53321410	5270	5270	5270	5270	0
296	20241014	142800	53321410	5270	5270	5270	5270	0
297	20241014	142700	53321410	5270	5260	5270	5260	7
298	20241014	142600	53284580	5240	5260	5260	5240	120
299	20241014	142500	52655720	5240	5240	5240	5240	0
300	20241014	142400	52655720	5240	5240	5240	5240	0
301	20241014	142300	52655720	5240	5260	5260	5240	1000
302	20241014	142200	47412190	5280	5280	5280	5280	0
303	20241014	142100	47412190	5280	5270	5280	5270	227
304	20241014	142000	46213660	5280	5270	5280	5270	29
305	20241014	141900	46060820	5270	5270	5270	5270	0
306	20241014	141800	46060820	5270	5270	5270	5270	10
307	20241014	141700	46008120	5260	5260	5260	5260	0
308	20241014	141600	46008120	5260	5260	5260	5260	0
309	20241014	141500	46008120	5260	5260	5260	5260	10
310	20241014	141400	45955520	5270	5270	5270	5270	1
311	20241014	141300	45950250	5270	5270	5270	5270	0
312	20241014	141200	45950250	5270	5270	5270	5270	0
313	20241014	141100	45950250	5270	5270	5270	5270	0
314	20241014	141000	45950250	5270	5270	5270	5270	0
315	20241014	140900	45950250	5270	5270	5270	5270	5
316	20241014	140800	45923900	5270	5270	5270	5270	0
317	20241014	140700	45923900	5270	5270	5270	5270	0
318	20241014	140600	45923900	5270	5270	5270	5270	0
319	20241014	140500	45923900	5270	5270	5270	5270	0
320	20241014	140400	45923900	5270	5270	5270	5270	0
321	20241014	140300	45923900	5270	5270	5270	5270	0
322	20241014	140200	45923900	5270	5270	5270	5270	0
323	20241014	140100	45923900	5270	5270	5270	5270	3
324	20241014	140000	45908090	5250	5260	5260	5250	40
325	20241014	135900	45698070	5280	5280	5280	5280	0
326	20241014	135800	45698070	5280	5270	5280	5270	5
327	20241014	135700	45671710	5270	5270	5270	5270	3
328	20241014	135600	45655900	5280	5280	5280	5280	1
329	20241014	135500	45650620	5270	5270	5270	5270	13
330	20241014	135400	45582110	5280	5270	5280	5270	50
331	20241014	135300	45318430	5280	5280	5280	5280	0
332	20241014	135200	45318430	5280	5280	5280	5280	0
333	20241014	135100	45318430	5280	5280	5280	5280	0
334	20241014	135000	45318430	5280	5280	5280	5280	0
335	20241014	134900	45318430	5280	5280	5280	5280	0
336	20241014	134800	45318430	5280	5260	5280	5260	145
337	20241014	134700	44555670	5250	5250	5250	5250	40
338	20241014	134600	44345670	5260	5260	5260	5260	258
339	20241014	134500	42988590	5260	5260	5260	5260	0
340	20241014	134400	42988590	5260	5260	5260	5260	0
341	20241014	134300	42988590	5260	5260	5260	5260	0
342	20241014	134200	42988590	5260	5260	5260	5260	0
343	20241014	134100	42988590	5260	5260	5260	5260	0
344	20241014	134000	42988590	5260	5260	5260	5260	0
345	20241014	133900	42988590	5260	5260	5260	5260	0
346	20241014	133800	42988590	5260	5260	5260	5260	0
347	20241014	133700	42988590	5260	5260	5260	5260	0
348	20241014	133600	42988590	5260	5260	5260	5260	7
349	20241014	133500	42951770	5250	5250	5250	5250	2
350	20241014	133400	42941270	5250	5250	5250	5250	19
351	20241014	133300	42841520	5260	5260	5260	5260	1
352	20241014	133200	42836260	5250	5250	5250	5250	14
353	20241014	133100	42762760	5250	5250	5250	5250	0
354	20241014	133000	42762760	5250	5250	5250	5250	17
355	20241014	132900	42673510	5250	5250	5250	5250	30
356	20241014	132800	42516010	5250	5250	5250	5250	18
357	20241014	132700	42421510	5260	5260	5260	5260	0
358	20241014	132600	42421510	5260	5260	5260	5260	0
359	20241014	132500	42421510	5260	5260	5260	5260	0
360	20241014	132400	42421510	5260	5260	5260	5260	22
361	20241014	132300	42305790	5270	5270	5270	5270	0
362	20241014	132200	42305790	5270	5270	5270	5270	0
363	20241014	132100	42305790	5270	5270	5270	5270	0
364	20241014	132000	42305790	5270	5270	5270	5270	0
365	20241014	131900	42305790	5270	5270	5270	5270	60
366	20241014	131800	41989590	5270	5270	5270	5270	0
367	20241014	131700	41989590	5270	5270	5270	5270	0
368	20241014	131600	41989590	5270	5270	5270	5270	1
369	20241014	131500	41984320	5280	5280	5280	5280	0
370	20241014	131400	41984320	5280	5280	5280	5280	1
371	20241014	131300	41979040	5280	5280	5280	5280	0
372	20241014	131200	41979040	5280	5280	5280	5280	0
373	20241014	131100	41979040	5280	5280	5280	5280	70
374	20241014	131000	41609440	5290	5290	5290	5290	0
375	20241014	130900	41609440	5290	5290	5290	5290	0
376	20241014	130800	41609440	5290	5290	5290	5290	0
377	20241014	130700	41609440	5290	5290	5290	5290	1
378	20241014	130600	41604150	5280	5280	5280	5280	0
379	20241014	130500	41604150	5280	5280	5280	5280	100
380	20241014	130400	41076150	5280	5280	5280	5280	463
381	20241014	130300	38631510	5290	5290	5290	5290	194
382	20241014	130200	37605250	5290	5290	5290	5290	1
383	20241014	130100	37599960	5300	5300	5300	5300	0
384	20241014	130000	37599960	5300	5300	5300	5300	0
385	20241014	125900	37599960	5300	5300	5300	5300	0
386	20241014	125800	37599960	5300	5300	5300	5300	0
387	20241014	125700	37599960	5300	5300	5300	5300	0
388	20241014	125600	37599960	5300	5300	5300	5300	0
389	20241014	125500	37599960	5300	5300	5300	5300	0
390	20241014	125400	37599960	5300	5300	5300	5300	150
391	20241014	125300	36804960	5290	5300	5300	5290	520
392	20241014	125200	34049160	5290	5290	5290	5290	1
393	20241014	125100	34043870	5290	5300	5300	5290	2
394	20241014	125000	34033280	5290	5290	5290	5290	501
395	20241014	124900	31382990	5290	5290	5290	5290	3
396	20241014	124800	31367120	5280	5280	5280	5280	34
397	20241014	124700	31187600	5280	5280	5280	5280	0
398	20241014	124600	31187600	5280	5280	5280	5280	0
399	20241014	124500	31187600	5280	5280	5280	5280	0
400	20241014	124400	31187600	5280	5280	5280	5280	1
401	20241014	124300	31182320	5260	5260	5260	5260	0
402	20241014	124200	31182320	5260	5260	5260	5260	0
403	20241014	124100	31182320	5260	5260	5260	5260	0
404	20241014	124000	31182320	5260	5260	5260	5260	0
405	20241014	123900	31182320	5260	5290	5290	5260	344
406	20241014	123800	29372670	5280	5280	5280	5280	326
407	20241014	123700	27651390	5280	5280	5280	5280	0
408	20241014	123600	27651390	5280	5280	5280	5280	0
409	20241014	123500	27651390	5280	5280	5280	5280	0
410	20241014	123400	27651390	5280	5280	5280	5280	0
411	20241014	123300	27651390	5280	5280	5280	5280	9
412	20241014	123200	27603870	5280	5280	5280	5280	0
413	20241014	123100	27603870	5280	5280	5280	5280	0
414	20241014	123000	27603870	5280	5280	5280	5280	0
415	20241014	122900	27603870	5280	5280	5280	5280	0
416	20241014	122800	27603870	5280	5280	5280	5280	0
417	20241014	122700	27603870	5280	5280	5280	5280	0
418	20241014	122600	27603870	5280	5280	5280	5280	0
419	20241014	122500	27603870	5280	5280	5280	5280	0
420	20241014	122400	27603870	5280	5280	5280	5280	0
421	20241014	122300	27603870	5280	5280	5280	5280	0
422	20241014	122200	27603870	5280	5280	5280	5280	0
423	20241014	122100	27603870	5280	5280	5280	5280	0
424	20241014	122000	27603870	5280	5280	5280	5280	0
425	20241014	121900	27603870	5280	5280	5280	5280	7
426	20241014	121800	27566910	5270	5270	5270	5270	0
427	20241014	121700	27566910	5270	5270	5270	5270	0
428	20241014	121600	27566910	5270	5270	5270	5270	0
429	20241014	121500	27566910	5270	5270	5270	5270	0
430	20241014	121400	27566910	5270	5270	5270	5270	3
431	20241014	121300	27551100	5270	5270	5270	5270	164
432	20241014	121200	26686820	5270	5270	5270	5270	0
433	20241014	121100	26686820	5270	5270	5270	5270	0
434	20241014	121000	26686820	5270	5270	5270	5270	0
435	20241014	120900	26686820	5270	5270	5270	5270	0
436	20241014	120800	26686820	5270	5270	5270	5270	0
437	20241014	120700	26686820	5270	5270	5270	5270	0
438	20241014	120600	26686820	5270	5270	5270	5270	0
439	20241014	120500	26686820	5270	5270	5270	5270	0
440	20241014	120400	26686820	5270	5270	5270	5270	0
441	20241014	120300	26686820	5270	5270	5270	5270	0
442	20241014	120200	26686820	5270	5270	5270	5270	0
443	20241014	120100	26686820	5270	5270	5270	5270	0
444	20241014	120000	26686820	5270	5270	5270	5270	0
445	20241014	115900	26686820	5270	5270	5270	5270	0
446	20241014	115800	26686820	5270	5270	5270	5270	0
447	20241014	115700	26686820	5270	5270	5270	5270	0
448	20241014	115600	26686820	5270	5270	5270	5270	0
449	20241014	115500	26686820	5270	5270	5270	5270	0
450	20241014	115400	26686820	5270	5270	5270	5270	0
451	20241014	115300	26686820	5270	5270	5270	5270	0
452	20241014	115200	26686820	5270	5270	5270	5270	0
453	20241014	115100	26686820	5270	5270	5270	5270	0
454	20241014	115000	26686820	5270	5270	5270	5270	37
455	20241014	114900	26491830	5270	5270	5270	5270	53
456	20241014	114800	26212520	5250	5250	5250	5250	50
457	20241014	114700	25950020	5250	5250	5250	5250	0
458	20241014	114600	25950020	5250	5250	5250	5250	236
459	20241014	114500	24711020	5260	5260	5260	5260	14
460	20241014	114400	24637380	5270	5270	5270	5270	5
461	20241014	114300	24611030	5260	5260	5260	5260	0
462	20241014	114200	24611030	5260	5260	5260	5260	1
463	20241014	114100	24605770	5260	5260	5260	5260	0
464	20241014	114000	24605770	5260	5260	5260	5260	0
465	20241014	113900	24605770	5260	5260	5260	5260	0
466	20241014	113800	24605770	5260	5260	5260	5260	0
467	20241014	113700	24605770	5260	5260	5260	5260	0
468	20241014	113600	24605770	5260	5260	5260	5260	0
469	20241014	113500	24605770	5260	5260	5260	5260	0
470	20241014	113400	24605770	5260	5260	5260	5260	0
471	20241014	113300	24605770	5260	5260	5260	5260	0
472	20241014	113200	24605770	5260	5260	5260	5260	0
473	20241014	113100	24605770	5260	5260	5260	5260	0
474	20241014	113000	24605770	5260	5260	5260	5260	0
475	20241014	112900	24605770	5260	5260	5260	5260	0
476	20241014	112800	24605770	5260	5260	5260	5260	0
477	20241014	112700	24605770	5260	5260	5260	5260	0
478	20241014	112600	24605770	5260	5260	5260	5260	0
479	20241014	112500	24605770	5260	5260	5260	5260	0
480	20241014	112400	24605770	5260	5260	5260	5260	2
481	20241014	112300	24595250	5260	5260	5260	5260	0
482	20241014	112200	24595250	5260	5260	5260	5260	0
483	20241014	112100	24595250	5260	5260	5260	5260	0
484	20241014	112000	24595250	5260	5260	5260	5260	0
485	20241014	111900	24595250	5260	5260	5260	5260	0
486	20241014	111800	24595250	5260	5260	5260	5260	0
487	20241014	111700	24595250	5260	5260	5260	5260	0
488	20241014	111600	24595250	5260	5260	5260	5260	0
489	20241014	111500	24595250	5260	5260	5260	5260	4
490	20241014	111400	24574210	5260	5260	5260	5260	4
491	20241014	111300	24553170	5270	5270	5270	5270	0
492	20241014	111200	24553170	5270	5270	5270	5270	0
493	20241014	111100	24553170	5270	5270	5270	5270	0
494	20241014	111000	24553170	5270	5270	5270	5270	0
495	20241014	110900	24553170	5270	5270	5270	5270	0
496	20241014	110800	24553170	5270	5270	5270	5270	0
497	20241014	110700	24553170	5270	5270	5270	5270	0
498	20241014	110600	24553170	5270	5270	5270	5270	0
499	20241014	110500	24553170	5270	5270	5270	5270	0
500	20241014	110400	24553170	5270	5270	5270	5270	0
501	20241014	110300	24553170	5270	5270	5270	5270	0
502	20241014	110200	24553170	5270	5270	5270	5270	0
503	20241014	110100	24553170	5270	5270	5270	5270	0
504	20241014	110000	24553170	5270	5270	5270	5270	0
505	20241014	105900	24553170	5270	5270	5270	5270	0
506	20241014	105800	24553170	5270	5270	5270	5270	0
507	20241014	105700	24553170	5270	5270	5270	5270	0
508	20241014	105600	24553170	5270	5270	5270	5270	1
509	20241014	105500	24547900	5260	5260	5260	5260	0
510	20241014	105400	24547900	5260	5260	5260	5260	0
511	20241014	105300	24547900	5260	5260	5260	5260	0
512	20241014	105200	24547900	5260	5260	5260	5260	0
513	20241014	105100	24547900	5260	5260	5260	5260	0
514	20241014	105000	24547900	5260	5260	5260	5260	17
515	20241014	104900	24458480	5260	5260	5260	5260	0
516	20241014	104800	24458480	5260	5260	5260	5260	0
517	20241014	104700	24458480	5260	5260	5260	5260	0
518	20241014	104600	24458480	5260	5260	5260	5260	0
519	20241014	104500	24458480	5260	5260	5260	5260	0
520	20241014	104400	24458480	5260	5260	5260	5260	0
521	20241014	104300	24458480	5260	5270	5270	5260	168
522	20241014	104200	23574740	5270	5270	5270	5270	0
523	20241014	104100	23574740	5270	5270	5270	5270	4
524	20241014	104000	23553660	5270	5270	5270	5270	0
525	20241014	103900	23553660	5270	5270	5270	5270	10
526	20241014	103800	23500960	5270	5270	5270	5270	0
527	20241014	103700	23500960	5270	5270	5270	5270	0
528	20241014	103600	23500960	5270	5270	5270	5270	0
529	20241014	103500	23500960	5270	5270	5270	5270	10
530	20241014	103400	23448260	5270	5270	5270	5270	0
531	20241014	103300	23448260	5270	5270	5270	5270	20
532	20241014	103200	23342860	5270	5270	5270	5270	0
533	20241014	103100	23342860	5270	5270	5270	5270	258
534	20241014	103000	21983200	5280	5280	5280	5280	33
535	20241014	102900	21808960	5280	5280	5280	5280	3
536	20241014	102800	21793120	5280	5280	5280	5280	0
537	20241014	102700	21793120	5280	5280	5280	5280	0
538	20241014	102600	21793120	5280	5280	5280	5280	0
539	20241014	102500	21793120	5280	5280	5280	5280	0
540	20241014	102400	21793120	5280	5270	5280	5270	34
541	20241014	102300	21613930	5270	5270	5270	5270	0
542	20241014	102200	21613930	5270	5270	5270	5270	2
543	20241014	102100	21603390	5280	5270	5280	5270	6
544	20241014	102000	21571760	5270	5270	5270	5270	0
545	20241014	101900	21571760	5270	5270	5270	5270	0
546	20241014	101800	21571760	5270	5270	5270	5270	0
547	20241014	101700	21571760	5270	5270	5270	5270	0
548	20241014	101600	21571760	5270	5270	5270	5270	6
549	20241014	101500	21540140	5280	5280	5280	5280	0
550	20241014	101400	21540140	5280	5280	5280	5280	5
551	20241014	101300	21513740	5270	5270	5270	5270	0
552	20241014	101200	21513740	5270	5270	5270	5270	0
553	20241014	101100	21513740	5270	5270	5270	5270	25
554	20241014	101000	21381990	5270	5270	5270	5270	1
555	20241014	100900	21376720	5280	5280	5280	5280	0
556	20241014	100800	21376720	5280	5280	5280	5280	0
557	20241014	100700	21376720	5280	5280	5280	5280	0
558	20241014	100600	21376720	5280	5280	5280	5280	0
559	20241014	100500	21376720	5280	5280	5280	5280	0
560	20241014	100400	21376720	5280	5280	5280	5280	0
561	20241014	100300	21376720	5280	5280	5280	5280	0
562	20241014	100200	21376720	5280	5280	5280	5280	0
563	20241014	100100	21376720	5280	5280	5280	5280	17
564	20241014	100000	21286960	5270	5270	5270	5270	1
565	20241014	095900	21281690	5260	5260	5260	5260	0
566	20241014	095800	21281690	5260	5260	5260	5260	0
567	20241014	095700	21281690	5260	5270	5270	5260	27
568	20241014	095600	21139630	5280	5280	5280	5280	10
569	20241014	095500	21086830	5290	5290	5290	5290	0
570	20241014	095400	21086830	5290	5290	5290	5290	0
571	20241014	095300	21086830	5290	5290	5290	5290	0
572	20241014	095200	21086830	5290	5290	5290	5290	0
573	20241014	095100	21086830	5290	5280	5290	5280	171
574	20241014	095000	20183590	5300	5300	5300	5300	0
575	20241014	094900	20183590	5300	5300	5300	5300	194
576	20241014	094800	19155390	5290	5290	5290	5290	433
577	20241014	094700	16864820	5270	5240	5280	5240	50
578	20241014	094600	16602580	5240	5240	5240	5240	1
579	20241014	094500	16597340	5240	5240	5240	5240	0
580	20241014	094400	16597340	5240	5240	5240	5240	72
581	20241014	094300	16220060	5250	5250	5250	5250	11
582	20241014	094200	16162310	5250	5250	5250	5250	38
583	20241014	094100	15962810	5250	5260	5260	5250	105
584	20241014	094000	15410560	5270	5260	5280	5260	92
585	20241014	093900	14926580	5250	5250	5250	5250	0
586	20241014	093800	14926580	5250	5250	5250	5250	939
587	20241014	093700	9996830	5220	5220	5220	5220	10
588	20241014	093600	9944630	5240	5240	5240	5240	0
589	20241014	093500	9944630	5240	5240	5240	5240	69
590	20241014	093400	9583070	5240	5230	5240	5230	358
591	20241014	093300	7710220	5220	5220	5220	5220	61
592	20241014	093200	7391800	5220	5220	5220	5220	200
593	20241014	093100	6347800	5220	5220	5220	5220	0
594	20241014	093000	6347800	5220	5220	5220	5220	0
595	20241014	092900	6347800	5220	5220	5220	5220	40
596	20241014	092800	6139000	5230	5230	5230	5230	0
597	20241014	092700	6139000	5230	5230	5230	5230	0
598	20241014	092600	6139000	5230	5230	5230	5230	260
599	20241014	092500	4779200	5210	5210	5210	5210	0
600	20241014	092400	4779200	5210	5210	5210	5210	0
601	20241014	092300	4779200	5210	5210	5210	5210	0
602	20241014	092200	4779200	5210	5210	5210	5210	4
603	20241014	092100	4758360	5220	5210	5220	5210	124
604	20241014	092000	4112080	5210	5210	5210	5210	22
605	20241014	091900	3997460	5220	5220	5220	5220	0
606	20241014	091800	3997460	5220	5220	5220	5220	1
607	20241014	091700	3992240	5230	5200	5230	5200	154
608	20241014	091600	3186900	5200	5200	5200	5200	23
609	20241014	091500	3067300	5210	5210	5210	5210	0
610	20241014	091400	3067300	5210	5210	5210	5210	0
611	20241014	091300	3067300	5210	5210	5210	5210	1
612	20241014	091200	3062090	5220	5200	5220	5200	50
613	20241014	091100	2802070	5210	5210	5210	5210	0
614	20241014	091000	2802070	5210	5210	5210	5210	0
615	20241014	090900	2802070	5210	5210	5210	5210	57
616	20241014	090800	2505100	5210	5210	5210	5210	0
617	20241014	090700	2505100	5210	5210	5210	5210	0
618	20241014	090600	2505100	5210	5210	5210	5210	2
619	20241014	090500	2494680	5210	5210	5210	5210	2
620	20241014	090400	2484260	5210	5220	5220	5210	80
621	20241014	090300	2067060	5190	5190	5190	5190	1
622	20241014	090200	2061870	5190	5190	5190	5190	0
623	20241014	090100	2061870	5190	5220	5220	5190	9
624	20241014	090000	2015040	5230	5220	5230	5220	386