KissMeData/090470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200200	293222250	5460	5460	5460	5460	926
3	20241010	200100	293222250	5460	5460	5460	5460	0
4	20241010	200000	293222250	5460	5460	5460	5460	0
5	20241010	195900	293222250	5460	5460	5460	5460	0
6	20241010	195800	293222250	5460	5460	5460	5460	0
7	20241010	195700	293222250	5460	5460	5460	5460	0
8	20241010	195600	293222250	5460	5460	5460	5460	0
9	20241010	195500	293222250	5460	5460	5460	5460	0
10	20241010	195400	293222250	5460	5460	5460	5460	0
11	20241010	195300	293222250	5460	5460	5460	5460	0
12	20241010	195200	293222250	5460	5460	5460	5460	0
13	20241010	195100	293222250	5460	5460	5460	5460	0
14	20241010	195000	293222250	5460	5460	5460	5460	0
15	20241010	194900	293222250	5460	5460	5460	5460	0
16	20241010	194800	293222250	5460	5460	5460	5460	0
17	20241010	194700	293222250	5460	5460	5460	5460	0
18	20241010	194600	293222250	5460	5460	5460	5460	0
19	20241010	194500	293222250	5460	5460	5460	5460	0
20	20241010	194400	293222250	5460	5460	5460	5460	0
21	20241010	194300	293222250	5460	5460	5460	5460	0
22	20241010	194200	293222250	5460	5460	5460	5460	0
23	20241010	194100	293222250	5460	5460	5460	5460	0
24	20241010	194000	293222250	5460	5460	5460	5460	0
25	20241010	193900	293222250	5460	5460	5460	5460	0
26	20241010	193800	293222250	5460	5460	5460	5460	0
27	20241010	193700	293222250	5460	5460	5460	5460	0
28	20241010	193600	293222250	5460	5460	5460	5460	0
29	20241010	193500	293222250	5460	5460	5460	5460	0
30	20241010	193400	293222250	5460	5460	5460	5460	0
31	20241010	193300	293222250	5460	5460	5460	5460	0
32	20241010	193200	293222250	5460	5460	5460	5460	926
33	20241010	193100	293222250	5460	5460	5460	5460	0
34	20241010	193000	293222250	5460	5460	5460	5460	0
35	20241010	192900	293222250	5460	5460	5460	5460	0
36	20241010	192800	293222250	5460	5460	5460	5460	0
37	20241010	192700	293222250	5460	5460	5460	5460	0
38	20241010	192600	293222250	5460	5460	5460	5460	0
39	20241010	192500	293222250	5460	5460	5460	5460	0
40	20241010	192400	293222250	5460	5460	5460	5460	0
41	20241010	192300	293222250	5460	5460	5460	5460	0
42	20241010	192200	293222250	5460	5460	5460	5460	0
43	20241010	192100	293222250	5460	5460	5460	5460	0
44	20241010	192000	293222250	5460	5460	5460	5460	0
45	20241010	191900	293222250	5460	5460	5460	5460	0
46	20241010	191800	293222250	5460	5460	5460	5460	0
47	20241010	191700	293222250	5460	5460	5460	5460	0
48	20241010	191600	293222250	5460	5460	5460	5460	0
49	20241010	191500	293222250	5460	5460	5460	5460	0
50	20241010	191400	293222250	5460	5460	5460	5460	0
51	20241010	191300	293222250	5460	5460	5460	5460	0
52	20241010	191200	293222250	5460	5460	5460	5460	0
53	20241010	191100	293222250	5460	5460	5460	5460	0
54	20241010	191000	293222250	5460	5460	5460	5460	0
55	20241010	190900	293222250	5460	5460	5460	5460	0
56	20241010	190800	293222250	5460	5460	5460	5460	0
57	20241010	190700	293222250	5460	5460	5460	5460	0
58	20241010	190600	293222250	5460	5460	5460	5460	0
59	20241010	190500	293222250	5460	5460	5460	5460	0
60	20241010	190400	293222250	5460	5460	5460	5460	0
61	20241010	190300	293222250	5460	5460	5460	5460	0
62	20241010	190200	293222250	5460	5460	5460	5460	926
63	20241010	190100	293222250	5460	5460	5460	5460	0
64	20241010	190000	293222250	5460	5460	5460	5460	0
65	20241010	185900	293222250	5460	5460	5460	5460	0
66	20241010	185800	293222250	5460	5460	5460	5460	0
67	20241010	185700	293222250	5460	5460	5460	5460	0
68	20241010	185600	293222250	5460	5460	5460	5460	0
69	20241010	185500	293222250	5460	5460	5460	5460	0
70	20241010	185400	293222250	5460	5460	5460	5460	0
71	20241010	185300	293222250	5460	5460	5460	5460	0
72	20241010	185200	293222250	5460	5460	5460	5460	0
73	20241010	185100	293222250	5460	5460	5460	5460	0
74	20241010	185000	293222250	5460	5460	5460	5460	0
75	20241010	184900	293222250	5460	5460	5460	5460	0
76	20241010	184800	293222250	5460	5460	5460	5460	0
77	20241010	184700	293222250	5460	5460	5460	5460	0
78	20241010	184600	293222250	5460	5460	5460	5460	0
79	20241010	184500	293222250	5460	5460	5460	5460	0
80	20241010	184400	293222250	5460	5460	5460	5460	0
81	20241010	184300	293222250	5460	5460	5460	5460	0
82	20241010	184200	293222250	5460	5460	5460	5460	0
83	20241010	184100	293222250	5460	5460	5460	5460	0
84	20241010	184000	293222250	5460	5460	5460	5460	0
85	20241010	183900	293222250	5460	5460	5460	5460	0
86	20241010	183800	293222250	5460	5460	5460	5460	0
87	20241010	183700	293222250	5460	5460	5460	5460	0
88	20241010	183600	293222250	5460	5460	5460	5460	0
89	20241010	183500	293222250	5460	5460	5460	5460	0
90	20241010	183400	293222250	5460	5460	5460	5460	0
91	20241010	183300	293222250	5460	5460	5460	5460	0
92	20241010	183200	293222250	5460	5460	5460	5460	926
93	20241010	183100	293222250	5460	5460	5460	5460	0
94	20241010	183000	293222250	5460	5460	5460	5460	0
95	20241010	182900	293222250	5460	5460	5460	5460	0
96	20241010	182800	293222250	5460	5460	5460	5460	0
97	20241010	182700	293222250	5460	5460	5460	5460	0
98	20241010	182600	293222250	5460	5460	5460	5460	0
99	20241010	182500	293222250	5460	5460	5460	5460	0
100	20241010	182400	293222250	5460	5460	5460	5460	0
101	20241010	182300	293222250	5460	5460	5460	5460	0
102	20241010	182200	293222250	5460	5460	5460	5460	0
103	20241010	182100	293222250	5460	5460	5460	5460	0
104	20241010	182000	293222250	5460	5460	5460	5460	0
105	20241010	181900	293222250	5460	5460	5460	5460	0
106	20241010	181800	293222250	5460	5460	5460	5460	0
107	20241010	181700	293222250	5460	5460	5460	5460	0
108	20241010	181600	293222250	5460	5460	5460	5460	0
109	20241010	181500	293222250	5460	5460	5460	5460	0
110	20241010	181400	293222250	5460	5460	5460	5460	0
111	20241010	181300	293222250	5460	5460	5460	5460	0
112	20241010	181200	293222250	5460	5460	5460	5460	0
113	20241010	181100	293222250	5460	5460	5460	5460	0
114	20241010	181000	293222250	5460	5460	5460	5460	0
115	20241010	180900	293222250	5460	5460	5460	5460	0
116	20241010	180800	293222250	5460	5460	5460	5460	0
117	20241010	180700	293222250	5460	5460	5460	5460	0
118	20241010	180600	293222250	5460	5460	5460	5460	0
119	20241010	180500	293222250	5460	5460	5460	5460	0
120	20241010	180400	293222250	5460	5460	5460	5460	0
121	20241010	180300	293222250	5460	5460	5460	5460	0
122	20241010	180200	293222250	5460	5460	5460	5460	926
123	20241010	180100	293222250	5460	5460	5460	5460	0
124	20241010	180000	293222250	5460	5460	5460	5460	0
125	20241010	175900	293222250	5460	5460	5460	5460	0
126	20241010	175800	293222250	5460	5460	5460	5460	0
127	20241010	175700	293222250	5460	5460	5460	5460	0
128	20241010	175600	293222250	5460	5460	5460	5460	0
129	20241010	175500	293222250	5460	5460	5460	5460	0
130	20241010	175400	293222250	5460	5460	5460	5460	0
131	20241010	175300	293222250	5460	5460	5460	5460	0
132	20241010	175200	293222250	5460	5460	5460	5460	0
133	20241010	175100	293222250	5460	5460	5460	5460	0
134	20241010	175000	293222250	5460	5460	5460	5460	0
135	20241010	174900	293222250	5460	5460	5460	5460	0
136	20241010	174800	293222250	5460	5460	5460	5460	0
137	20241010	174700	293222250	5460	5460	5460	5460	0
138	20241010	174600	293222250	5460	5460	5460	5460	0
139	20241010	174500	293222250	5460	5460	5460	5460	0
140	20241010	174400	293222250	5460	5460	5460	5460	0
141	20241010	174300	293222250	5460	5460	5460	5460	0
142	20241010	174200	293222250	5460	5460	5460	5460	0
143	20241010	174100	293222250	5460	5460	5460	5460	0
144	20241010	174000	293222250	5460	5460	5460	5460	0
145	20241010	173900	293222250	5460	5460	5460	5460	0
146	20241010	173800	293222250	5460	5460	5460	5460	0
147	20241010	173700	293222250	5460	5460	5460	5460	0
148	20241010	173600	293222250	5460	5460	5460	5460	0
149	20241010	173500	293222250	5460	5460	5460	5460	0
150	20241010	173400	293222250	5460	5460	5460	5460	0
151	20241010	173300	293222250	5460	5460	5460	5460	0
152	20241010	173200	293222250	5460	5460	5460	5460	926
153	20241010	173100	293222250	5460	5460	5460	5460	0
154	20241010	173000	293222250	5460	5460	5460	5460	0
155	20241010	172900	293222250	5460	5460	5460	5460	0
156	20241010	172800	293222250	5460	5460	5460	5460	0
157	20241010	172700	293222250	5460	5460	5460	5460	0
158	20241010	172600	293222250	5460	5460	5460	5460	0
159	20241010	172500	293222250	5460	5460	5460	5460	0
160	20241010	172400	293222250	5460	5460	5460	5460	0
161	20241010	172300	293222250	5460	5460	5460	5460	0
162	20241010	172200	293222250	5460	5460	5460	5460	0
163	20241010	172100	293222250	5460	5460	5460	5460	0
164	20241010	172000	293222250	5460	5460	5460	5460	0
165	20241010	171900	293222250	5460	5460	5460	5460	0
166	20241010	171800	293222250	5460	5460	5460	5460	0
167	20241010	171700	293222250	5460	5460	5460	5460	0
168	20241010	171600	293222250	5460	5460	5460	5460	0
169	20241010	171500	293222250	5460	5460	5460	5460	0
170	20241010	171400	293222250	5460	5460	5460	5460	0
171	20241010	171300	293222250	5460	5460	5460	5460	0
172	20241010	171200	293222250	5460	5460	5460	5460	0
173	20241010	171100	293222250	5460	5460	5460	5460	0
174	20241010	171000	293222250	5460	5460	5460	5460	0
175	20241010	170900	293222250	5460	5460	5460	5460	0
176	20241010	170800	293222250	5460	5460	5460	5460	0
177	20241010	170700	293222250	5460	5460	5460	5460	0
178	20241010	170600	293222250	5460	5460	5460	5460	0
179	20241010	170500	293222250	5460	5460	5460	5460	0
180	20241010	170400	293222250	5460	5460	5460	5460	0
181	20241010	170300	293222250	5460	5460	5460	5460	0
182	20241010	170200	293222250	5460	5460	5460	5460	926
183	20241010	170100	293222250	5460	5460	5460	5460	0
184	20241010	170000	293222250	5460	5460	5460	5460	0
185	20241010	165900	293222250	5460	5460	5460	5460	0
186	20241010	165800	293222250	5460	5460	5460	5460	0
187	20241010	165700	293222250	5460	5460	5460	5460	0
188	20241010	165600	293222250	5460	5460	5460	5460	0
189	20241010	165500	293222250	5460	5460	5460	5460	0
190	20241010	165400	293222250	5460	5460	5460	5460	0
191	20241010	165300	293222250	5460	5460	5460	5460	0
192	20241010	165200	293222250	5460	5460	5460	5460	0
193	20241010	165100	293222250	5460	5460	5460	5460	0
194	20241010	165000	293222250	5460	5460	5460	5460	0
195	20241010	164900	293222250	5460	5460	5460	5460	0
196	20241010	164800	293222250	5460	5460	5460	5460	0
197	20241010	164700	293222250	5460	5460	5460	5460	0
198	20241010	164600	293222250	5460	5460	5460	5460	0
199	20241010	164500	293222250	5460	5460	5460	5460	0
200	20241010	164400	293222250	5460	5460	5460	5460	0
201	20241010	164300	293222250	5460	5460	5460	5460	0
202	20241010	164200	293222250	5460	5460	5460	5460	0
203	20241010	164100	293222250	5460	5460	5460	5460	0
204	20241010	164000	293222250	5460	5460	5460	5460	0
205	20241010	163900	293222250	5460	5460	5460	5460	0
206	20241010	163800	293222250	5460	5460	5460	5460	0
207	20241010	163700	293222250	5460	5460	5460	5460	0
208	20241010	163600	293222250	5460	5460	5460	5460	0
209	20241010	163500	293222250	5460	5460	5460	5460	0
210	20241010	163400	293222250	5460	5460	5460	5460	0
211	20241010	163300	293222250	5460	5460	5460	5460	0
212	20241010	163200	293222250	5460	5460	5460	5460	926
213	20241010	163100	293222250	5460	5460	5460	5460	0
214	20241010	163000	293222250	5460	5460	5460	5460	0
215	20241010	162900	293222250	5460	5460	5460	5460	0
216	20241010	162800	293222250	5460	5460	5460	5460	0
217	20241010	162700	293222250	5460	5460	5460	5460	0
218	20241010	162600	293222250	5460	5460	5460	5460	0
219	20241010	162500	293222250	5460	5460	5460	5460	0
220	20241010	162400	293222250	5460	5460	5460	5460	0
221	20241010	162300	293222250	5460	5460	5460	5460	0
222	20241010	162200	293222250	5460	5460	5460	5460	0
223	20241010	162100	293222250	5460	5460	5460	5460	0
224	20241010	162000	293222250	5460	5460	5460	5460	0
225	20241010	161900	293222250	5460	5460	5460	5460	0
226	20241010	161800	293222250	5460	5460	5460	5460	0
227	20241010	161700	293222250	5460	5460	5460	5460	0
228	20241010	161600	293222250	5460	5460	5460	5460	0
229	20241010	161500	293222250	5460	5460	5460	5460	0
230	20241010	161400	293222250	5460	5460	5460	5460	0
231	20241010	161300	293222250	5460	5460	5460	5460	0
232	20241010	161200	293222250	5460	5460	5460	5460	0
233	20241010	161100	293222250	5460	5460	5460	5460	0
234	20241010	161000	293222250	5460	5460	5460	5460	0
235	20241010	160900	293222250	5460	5460	5460	5460	0
236	20241010	160800	293222250	5460	5460	5460	5460	0
237	20241010	160700	293222250	5460	5460	5460	5460	0
238	20241010	160600	293222250	5460	5460	5460	5460	0
239	20241010	160500	293222250	5460	5460	5460	5460	0
240	20241010	160400	293222250	5460	5460	5460	5460	0
241	20241010	160300	293222250	5460	5460	5460	5460	0
242	20241010	160200	293222250	5460	5460	5460	5460	926
243	20241010	160100	293222250	5460	5460	5460	5460	0
244	20241010	160000	293222250	5460	5460	5460	5460	0
245	20241010	155900	293222250	5460	5460	5460	5460	0
246	20241010	155800	293222250	5460	5460	5460	5460	0
247	20241010	155700	293222250	5460	5460	5460	5460	0
248	20241010	155600	293222250	5460	5460	5460	5460	0
249	20241010	155500	293222250	5460	5460	5460	5460	0
250	20241010	155400	293222250	5460	5460	5460	5460	0
251	20241010	155300	293222250	5460	5460	5460	5460	0
252	20241010	155200	293222250	5460	5460	5460	5460	0
253	20241010	155100	293222250	5460	5460	5460	5460	0
254	20241010	155000	293222250	5460	5460	5460	5460	0
255	20241010	154900	293222250	5460	5460	5460	5460	0
256	20241010	154800	293222250	5460	5460	5460	5460	0
257	20241010	154700	293222250	5460	5460	5460	5460	0
258	20241010	154600	293222250	5460	5460	5460	5460	0
259	20241010	154500	293222250	5460	5460	5460	5460	0
260	20241010	154400	293222250	5460	5460	5460	5460	0
261	20241010	154300	293222250	5460	5460	5460	5460	0
262	20241010	154200	293222250	5460	5460	5460	5460	0
263	20241010	154100	293222250	5460	5460	5460	5460	0
264	20241010	154000	293222250	5460	5460	5460	5460	0
265	20241010	153900	293222250	5460	5460	5460	5460	0
266	20241010	153800	293222250	5460	5460	5460	5460	0
267	20241010	153700	293222250	5460	5460	5460	5460	0
268	20241010	153600	293222250	5460	5460	5460	5460	0
269	20241010	153500	293222250	5460	5460	5460	5460	0
270	20241010	153400	293222250	5460	5460	5460	5460	0
271	20241010	153300	293222250	5460	5460	5460	5460	0
272	20241010	153200	293222250	5460	5460	5460	5460	926
273	20241010	153100	293222250	5460	5460	5460	5460	0
274	20241010	153000	293222250	5460	5460	5460	5460	926
275	20241010	152900	288166290	5480	5480	5480	5480	0
276	20241010	152800	288166290	5480	5480	5480	5480	0
277	20241010	152700	288166290	5480	5480	5480	5480	0
278	20241010	152600	288166290	5480	5480	5480	5480	0
279	20241010	152500	288166290	5480	5480	5480	5480	0
280	20241010	152400	288166290	5480	5480	5480	5480	0
281	20241010	152300	288166290	5480	5480	5480	5480	0
282	20241010	152200	288166290	5480	5480	5480	5480	0
283	20241010	152100	288166290	5480	5480	5480	5480	0
284	20241010	152000	288166290	5480	5480	5480	5480	0
285	20241010	151900	288166290	5480	5480	5480	5480	144
286	20241010	151800	287377170	5460	5480	5480	5460	800
287	20241010	151700	283005870	5500	5500	5500	5500	130
288	20241010	151600	282290870	5490	5500	5500	5480	100
289	20241010	151500	281742020	5500	5510	5510	5500	4231
290	20241010	151400	258470720	5510	5510	5510	5510	0
291	20241010	151300	258470720	5510	5520	5520	5510	5620
292	20241010	151200	227502300	5530	5530	5530	5520	3096
293	20241010	151100	210409410	5530	5530	5530	5530	2
294	20241010	151000	210398350	5540	5540	5540	5540	0
295	20241010	150900	210398350	5540	5540	5540	5540	30
296	20241010	150800	210232150	5530	5530	5530	5530	20
297	20241010	150700	210121550	5530	5530	5530	5530	42
298	20241010	150600	209889290	5530	5530	5530	5530	7
299	20241010	150500	209850580	5530	5530	5530	5530	5
300	20241010	150400	209822930	5530	5530	5530	5530	0
301	20241010	150300	209822930	5530	5530	5530	5530	0
302	20241010	150200	209822930	5530	5530	5530	5530	7
303	20241010	150100	209784220	5520	5520	5520	5520	0
304	20241010	150000	209784220	5520	5530	5530	5520	200
305	20241010	145900	208679610	5530	5530	5530	5530	0
306	20241010	145800	208679610	5530	5530	5530	5530	0
307	20241010	145700	208679610	5530	5530	5530	5530	200
308	20241010	145600	207573610	5550	5550	5550	5550	0
309	20241010	145500	207573610	5550	5550	5550	5550	0
310	20241010	145400	207573610	5550	5550	5550	5550	100
311	20241010	145300	207018610	5550	5550	5550	5550	32
312	20241010	145200	206841010	5550	5550	5550	5550	6
313	20241010	145100	206807710	5530	5550	5550	5530	531
314	20241010	145000	203869700	5560	5560	5560	5560	375
315	20241010	144900	201784700	5560	5560	5560	5560	1
316	20241010	144800	201779140	5570	5570	5570	5570	100
317	20241010	144700	201222140	5570	5570	5570	5570	0
318	20241010	144600	201222140	5570	5570	5570	5570	0
319	20241010	144500	201222140	5570	5570	5570	5570	7
320	20241010	144400	201183150	5560	5560	5560	5560	0
321	20241010	144300	201183150	5560	5560	5560	5560	9
322	20241010	144200	201133110	5570	5570	5570	5570	0
323	20241010	144100	201133110	5570	5570	5570	5570	2
324	20241010	144000	201121970	5570	5570	5570	5570	514
325	20241010	143900	198258990	5580	5580	5580	5580	100
326	20241010	143800	197700990	5580	5580	5580	5580	20
327	20241010	143700	197589390	5580	5580	5580	5580	1
328	20241010	143600	197583810	5580	5580	5580	5580	0
329	20241010	143500	197583810	5580	5600	5600	5580	1365
330	20241010	143400	189955300	5600	5600	5600	5600	0
331	20241010	143300	189955300	5600	5600	5600	5600	0
332	20241010	143200	189955300	5600	5600	5600	5600	0
333	20241010	143100	189955300	5600	5600	5600	5600	0
334	20241010	143000	189955300	5600	5600	5600	5600	0
335	20241010	142900	189955300	5600	5600	5600	5600	0
336	20241010	142800	189955300	5600	5600	5600	5600	0
337	20241010	142700	189955300	5600	5600	5600	5600	0
338	20241010	142600	189955300	5600	5600	5600	5600	0
339	20241010	142500	189955300	5600	5600	5600	5600	0
340	20241010	142400	189955300	5600	5600	5600	5600	0
341	20241010	142300	189955300	5600	5600	5600	5600	0
342	20241010	142200	189955300	5600	5600	5600	5600	0
343	20241010	142100	189955300	5600	5610	5610	5600	1078
344	20241010	142000	183918360	5610	5610	5610	5610	0
345	20241010	141900	183918360	5610	5610	5610	5610	2
346	20241010	141800	183907140	5600	5600	5600	5600	50
347	20241010	141700	183627140	5610	5610	5610	5610	400
348	20241010	141600	181383140	5620	5620	5620	5620	56
349	20241010	141500	181068420	5620	5620	5620	5620	0
350	20241010	141400	181068420	5620	5620	5620	5620	0
351	20241010	141300	181068420	5620	5620	5620	5620	0
352	20241010	141200	181068420	5620	5620	5620	5620	152
353	20241010	141100	180214180	5620	5620	5620	5620	0
354	20241010	141000	180214180	5620	5620	5620	5620	0
355	20241010	140900	180214180	5620	5620	5620	5620	0
356	20241010	140800	180214180	5620	5620	5620	5620	177
357	20241010	140700	179219440	5610	5610	5610	5610	0
358	20241010	140600	179219440	5610	5610	5610	5610	0
359	20241010	140500	179219440	5610	5610	5610	5610	0
360	20241010	140400	179219440	5610	5610	5610	5610	0
361	20241010	140300	179219440	5610	5610	5610	5610	0
362	20241010	140200	179219440	5610	5620	5620	5610	12
363	20241010	140100	179152110	5610	5610	5610	5610	177
364	20241010	140000	178159140	5610	5610	5610	5610	10
365	20241010	135900	178103040	5610	5610	5610	5610	0
366	20241010	135800	178103040	5610	5610	5610	5610	0
367	20241010	135700	178103040	5610	5610	5610	5610	20
368	20241010	135600	177990840	5620	5620	5620	5620	0
369	20241010	135500	177990840	5620	5620	5620	5620	0
370	20241010	135400	177990840	5620	5620	5620	5620	0
371	20241010	135300	177990840	5620	5620	5620	5620	0
372	20241010	135200	177990840	5620	5620	5620	5620	0
373	20241010	135100	177990840	5620	5620	5620	5620	0
374	20241010	135000	177990840	5620	5620	5620	5620	0
375	20241010	134900	177990840	5620	5620	5620	5620	0
376	20241010	134800	177990840	5620	5620	5620	5620	0
377	20241010	134700	177990840	5620	5620	5620	5620	1
378	20241010	134600	177985220	5610	5610	5610	5610	1478
379	20241010	134500	169693640	5610	5610	5610	5610	0
380	20241010	134400	169693640	5610	5610	5610	5610	0
381	20241010	134300	169693640	5610	5610	5610	5610	0
382	20241010	134200	169693640	5610	5610	5610	5610	0
383	20241010	134100	169693640	5610	5610	5610	5610	0
384	20241010	134000	169693640	5610	5610	5610	5610	0
385	20241010	133900	169693640	5610	5610	5610	5610	0
386	20241010	133800	169693640	5610	5610	5610	5610	19
387	20241010	133700	169587050	5610	5610	5610	5610	0
388	20241010	133600	169587050	5610	5610	5610	5610	0
389	20241010	133500	169587050	5610	5610	5610	5610	0
390	20241010	133400	169587050	5610	5610	5610	5610	0
391	20241010	133300	169587050	5610	5610	5610	5610	24
392	20241010	133200	169452410	5610	5610	5610	5610	0
393	20241010	133100	169452410	5610	5610	5610	5610	0
394	20241010	133000	169452410	5610	5610	5610	5610	1
395	20241010	132900	169446800	5610	5610	5610	5610	0
396	20241010	132800	169446800	5610	5610	5610	5610	0
397	20241010	132700	169446800	5610	5610	5610	5610	0
398	20241010	132600	169446800	5610	5610	5610	5610	0
399	20241010	132500	169446800	5610	5610	5610	5610	0
400	20241010	132400	169446800	5610	5600	5610	5600	250
401	20241010	132300	168046300	5610	5610	5610	5610	0
402	20241010	132200	168046300	5610	5610	5610	5610	0
403	20241010	132100	168046300	5610	5610	5610	5610	0
404	20241010	132000	168046300	5610	5610	5610	5610	50
405	20241010	131900	167765800	5610	5610	5610	5610	50
406	20241010	131800	167485300	5620	5620	5620	5620	0
407	20241010	131700	167485300	5620	5610	5620	5610	471
408	20241010	131600	164842980	5610	5610	5610	5610	0
409	20241010	131500	164842980	5610	5610	5610	5610	0
410	20241010	131400	164842980	5610	5610	5610	5610	0
411	20241010	131300	164842980	5610	5610	5610	5610	0
412	20241010	131200	164842980	5610	5610	5610	5610	0
413	20241010	131100	164842980	5610	5610	5610	5610	0
414	20241010	131000	164842980	5610	5610	5610	5610	0
415	20241010	130900	164842980	5610	5610	5610	5610	0
416	20241010	130800	164842980	5610	5610	5610	5610	0
417	20241010	130700	164842980	5610	5610	5610	5610	2
418	20241010	130600	164831760	5630	5630	5630	5630	0
419	20241010	130500	164831760	5630	5630	5630	5630	0
420	20241010	130400	164831760	5630	5630	5630	5630	10
421	20241010	130300	164775460	5630	5630	5630	5630	0
422	20241010	130200	164775460	5630	5630	5630	5630	0
423	20241010	130100	164775460	5630	5630	5630	5630	0
424	20241010	130000	164775460	5630	5630	5630	5630	245
425	20241010	125900	163396110	5600	5600	5600	5600	0
426	20241010	125800	163396110	5600	5600	5600	5600	0
427	20241010	125700	163396110	5600	5600	5600	5600	0
428	20241010	125600	163396110	5600	5600	5600	5600	0
429	20241010	125500	163396110	5600	5600	5600	5600	0
430	20241010	125400	163396110	5600	5600	5600	5600	0
431	20241010	125300	163396110	5600	5600	5600	5600	0
432	20241010	125200	163396110	5600	5600	5600	5600	0
433	20241010	125100	163396110	5600	5600	5600	5600	0
434	20241010	125000	163396110	5600	5600	5600	5600	2
435	20241010	124900	163384910	5590	5590	5590	5590	42
436	20241010	124800	163150130	5600	5600	5600	5600	0
437	20241010	124700	163150130	5600	5600	5600	5600	0
438	20241010	124600	163150130	5600	5600	5600	5600	0
439	20241010	124500	163150130	5600	5600	5600	5600	0
440	20241010	124400	163150130	5600	5600	5600	5600	399
441	20241010	124300	160915730	5600	5600	5600	5600	0
442	20241010	124200	160915730	5600	5600	5600	5600	32
443	20241010	124100	160736530	5610	5610	5610	5610	0
444	20241010	124000	160736530	5610	5610	5610	5610	0
445	20241010	123900	160736530	5610	5610	5610	5610	0
446	20241010	123800	160736530	5610	5610	5610	5610	0
447	20241010	123700	160736530	5610	5610	5610	5610	0
448	20241010	123600	160736530	5610	5610	5610	5610	6
449	20241010	123500	160702870	5610	5610	5610	5610	5
450	20241010	123400	160674820	5610	5610	5610	5610	7
451	20241010	123300	160635550	5600	5600	5600	5600	2
452	20241010	123200	160624350	5590	5590	5590	5590	108
453	20241010	123100	160020630	5590	5590	5590	5590	0
454	20241010	123000	160020630	5590	5590	5590	5590	0
455	20241010	122900	160020630	5590	5590	5590	5590	0
456	20241010	122800	160020630	5590	5590	5590	5590	0
457	20241010	122700	160020630	5590	5590	5590	5590	0
458	20241010	122600	160020630	5590	5590	5590	5590	0
459	20241010	122500	160020630	5590	5590	5590	5590	0
460	20241010	122400	160020630	5590	5590	5590	5590	0
461	20241010	122300	160020630	5590	5610	5610	5590	2696
462	20241010	122200	144928190	5620	5620	5620	5620	5
463	20241010	122100	144900090	5620	5620	5620	5620	0
464	20241010	122000	144900090	5620	5620	5620	5620	0
465	20241010	121900	144900090	5620	5620	5620	5620	0
466	20241010	121800	144900090	5620	5620	5620	5620	0
467	20241010	121700	144900090	5620	5630	5630	5620	785
468	20241010	121600	140488370	5640	5640	5640	5640	0
469	20241010	121500	140488370	5640	5640	5640	5640	0
470	20241010	121400	140488370	5640	5640	5640	5640	1
471	20241010	121300	140482730	5630	5630	5630	5630	0
472	20241010	121200	140482730	5630	5630	5630	5630	6
473	20241010	121100	140448950	5620	5620	5620	5620	0
474	20241010	121000	140448950	5620	5620	5620	5620	0
475	20241010	120900	140448950	5620	5620	5620	5620	0
476	20241010	120800	140448950	5620	5620	5620	5620	0
477	20241010	120700	140448950	5620	5620	5620	5620	50
478	20241010	120600	140167950	5630	5630	5630	5630	0
479	20241010	120500	140167950	5630	5630	5630	5630	0
480	20241010	120400	140167950	5630	5630	5630	5630	3
481	20241010	120300	140151060	5630	5630	5630	5630	3
482	20241010	120200	140134170	5620	5620	5620	5620	0
483	20241010	120100	140134170	5620	5620	5620	5620	0
484	20241010	120000	140134170	5620	5620	5620	5620	0
485	20241010	115900	140134170	5620	5620	5620	5620	0
486	20241010	115800	140134170	5620	5620	5620	5620	0
487	20241010	115700	140134170	5620	5620	5620	5620	19
488	20241010	115600	140027390	5630	5630	5630	5630	0
489	20241010	115500	140027390	5630	5630	5630	5630	0
490	20241010	115400	140027390	5630	5630	5630	5630	0
491	20241010	115300	140027390	5630	5630	5630	5630	0
492	20241010	115200	140027390	5630	5630	5630	5630	0
493	20241010	115100	140027390	5630	5630	5630	5630	10
494	20241010	115000	139971090	5630	5630	5630	5630	0
495	20241010	114900	139971090	5630	5630	5630	5630	0
496	20241010	114800	139971090	5630	5640	5640	5630	279
497	20241010	114700	138400310	5630	5630	5630	5630	0
498	20241010	114600	138400310	5630	5630	5630	5630	0
499	20241010	114500	138400310	5630	5630	5630	5630	0
500	20241010	114400	138400310	5630	5630	5630	5630	0
501	20241010	114300	138400310	5630	5630	5630	5630	0
502	20241010	114200	138400310	5630	5630	5630	5630	0
503	20241010	114100	138400310	5630	5630	5630	5630	0
504	20241010	114000	138400310	5630	5630	5630	5630	0
505	20241010	113900	138400310	5630	5630	5630	5630	0
506	20241010	113800	138400310	5630	5630	5630	5630	0
507	20241010	113700	138400310	5630	5630	5630	5630	0
508	20241010	113600	138400310	5630	5630	5630	5630	0
509	20241010	113500	138400310	5630	5630	5630	5630	0
510	20241010	113400	138400310	5630	5630	5630	5630	16
511	20241010	113300	138310230	5630	5630	5630	5630	0
512	20241010	113200	138310230	5630	5630	5630	5630	0
513	20241010	113100	138310230	5630	5630	5630	5630	33
514	20241010	113000	138124440	5630	5630	5630	5630	0
515	20241010	112900	138124440	5630	5630	5630	5630	0
516	20241010	112800	138124440	5630	5630	5630	5630	0
517	20241010	112700	138124440	5630	5630	5630	5630	0
518	20241010	112600	138124440	5630	5630	5630	5630	138
519	20241010	112500	137347500	5630	5630	5630	5630	0
520	20241010	112400	137347500	5630	5630	5630	5630	0
521	20241010	112300	137347500	5630	5630	5630	5630	0
522	20241010	112200	137347500	5630	5630	5630	5630	0
523	20241010	112100	137347500	5630	5630	5630	5630	0
524	20241010	112000	137347500	5630	5640	5640	5630	588
525	20241010	111900	134034980	5650	5650	5650	5650	0
526	20241010	111800	134034980	5650	5650	5650	5650	0
527	20241010	111700	134034980	5650	5650	5650	5650	0
528	20241010	111600	134034980	5650	5650	5650	5650	0
529	20241010	111500	134034980	5650	5650	5650	5650	0
530	20241010	111400	134034980	5650	5650	5650	5650	0
531	20241010	111300	134034980	5650	5650	5650	5650	0
532	20241010	111200	134034980	5650	5650	5650	5650	0
533	20241010	111100	134034980	5650	5650	5650	5650	0
534	20241010	111000	134034980	5650	5650	5650	5650	2
535	20241010	110900	134023680	5640	5640	5640	5640	0
536	20241010	110800	134023680	5640	5640	5640	5640	0
537	20241010	110700	134023680	5640	5640	5640	5640	0
538	20241010	110600	134023680	5640	5640	5640	5640	0
539	20241010	110500	134023680	5640	5640	5640	5640	0
540	20241010	110400	134023680	5640	5640	5640	5640	0
541	20241010	110300	134023680	5640	5640	5640	5640	24
542	20241010	110200	133888320	5650	5650	5650	5650	0
543	20241010	110100	133888320	5650	5650	5650	5650	0
544	20241010	110000	133888320	5650	5640	5650	5640	5
545	20241010	105900	133860110	5640	5640	5640	5640	0
546	20241010	105800	133860110	5640	5640	5640	5640	0
547	20241010	105700	133860110	5640	5640	5640	5640	4
548	20241010	105600	133837550	5650	5650	5650	5650	0
549	20241010	105500	133837550	5650	5650	5650	5650	0
550	20241010	105400	133837550	5650	5650	5650	5650	0
551	20241010	105300	133837550	5650	5650	5650	5650	0
552	20241010	105200	133837550	5650	5650	5650	5650	0
553	20241010	105100	133837550	5650	5650	5650	5650	1
554	20241010	105000	133831900	5630	5630	5630	5630	0
555	20241010	104900	133831900	5630	5630	5630	5630	0
556	20241010	104800	133831900	5630	5630	5630	5630	0
557	20241010	104700	133831900	5630	5630	5630	5630	867
558	20241010	104600	128950690	5640	5650	5650	5640	2103
559	20241010	104500	117085790	5660	5660	5660	5660	0
560	20241010	104400	117085790	5660	5660	5660	5660	0
561	20241010	104300	117085790	5660	5660	5660	5660	120
562	20241010	104200	116406590	5650	5650	5650	5650	0
563	20241010	104100	116406590	5650	5650	5650	5650	2
564	20241010	104000	116395290	5640	5640	5640	5640	0
565	20241010	103900	116395290	5640	5640	5640	5640	18
566	20241010	103800	116293770	5650	5650	5650	5650	0
567	20241010	103700	116293770	5650	5650	5650	5650	200
568	20241010	103600	115163770	5650	5650	5650	5650	136
569	20241010	103500	114395370	5660	5660	5660	5660	15
570	20241010	103400	114310470	5660	5660	5660	5660	0
571	20241010	103300	114310470	5660	5660	5660	5660	0
572	20241010	103200	114310470	5660	5660	5660	5660	0
573	20241010	103100	114310470	5660	5660	5660	5660	0
574	20241010	103000	114310470	5660	5660	5660	5660	0
575	20241010	102900	114310470	5660	5660	5660	5660	0
576	20241010	102800	114310470	5660	5660	5660	5660	2
577	20241010	102700	114299150	5650	5660	5660	5650	507
578	20241010	102600	111434470	5670	5670	5670	5670	5
579	20241010	102500	111406120	5650	5650	5650	5650	600
580	20241010	102400	108016120	5650	5650	5650	5650	0
581	20241010	102300	108016120	5650	5650	5650	5650	0
582	20241010	102200	108016120	5650	5650	5650	5650	0
583	20241010	102100	108016120	5650	5650	5650	5650	0
584	20241010	102000	108016120	5650	5650	5650	5650	0
585	20241010	101900	108016120	5650	5650	5650	5650	0
586	20241010	101800	108016120	5650	5650	5650	5650	0
587	20241010	101700	108016120	5650	5650	5650	5650	0
588	20241010	101600	108016120	5650	5650	5650	5650	0
589	20241010	101500	108016120	5650	5650	5650	5650	0
590	20241010	101400	108016120	5650	5650	5650	5650	0
591	20241010	101300	108016120	5650	5650	5650	5650	20
592	20241010	101200	107903120	5650	5650	5650	5650	0
593	20241010	101100	107903120	5650	5650	5650	5650	0
594	20241010	101000	107903120	5650	5650	5650	5650	0
595	20241010	100900	107903120	5650	5650	5650	5650	0
596	20241010	100800	107903120	5650	5650	5650	5650	0
597	20241010	100700	107903120	5650	5650	5650	5650	22
598	20241010	100600	107778820	5650	5650	5650	5650	0
599	20241010	100500	107778820	5650	5650	5650	5650	0
600	20241010	100400	107778820	5650	5650	5650	5650	0
601	20241010	100300	107778820	5650	5650	5650	5650	0
602	20241010	100200	107778820	5650	5650	5650	5650	0
603	20241010	100100	107778820	5650	5650	5650	5650	0
604	20241010	100000	107778820	5650	5650	5650	5650	0
605	20241010	095900	107778820	5650	5650	5650	5650	9
606	20241010	095800	107727970	5650	5650	5650	5650	506
607	20241010	095700	104869070	5670	5670	5670	5670	0
608	20241010	095600	104869070	5670	5670	5670	5670	0
609	20241010	095500	104869070	5670	5670	5670	5670	0
610	20241010	095400	104869070	5670	5670	5670	5670	0
611	20241010	095300	104869070	5670	5670	5670	5670	0
612	20241010	095200	104869070	5670	5670	5670	5670	0
613	20241010	095100	104869070	5670	5670	5670	5670	0
614	20241010	095000	104869070	5670	5670	5670	5670	0
615	20241010	094900	104869070	5670	5670	5670	5670	0
616	20241010	094800	104869070	5670	5670	5670	5670	0
617	20241010	094700	104869070	5670	5670	5670	5670	0
618	20241010	094600	104869070	5670	5670	5670	5670	0
619	20241010	094500	104869070	5670	5670	5670	5670	0
620	20241010	094400	104869070	5670	5670	5670	5670	0
621	20241010	094300	104869070	5670	5670	5670	5670	0
622	20241010	094200	104869070	5670	5670	5670	5670	3
623	20241010	094100	104852060	5640	5660	5660	5640	1184
624	20241010	094000	98166890	5660	5650	5660	5650	189
625	20241010	093900	97098350	5650	5650	5650	5650	0
626	20241010	093800	97098350	5650	5650	5650	5650	2
627	20241010	093700	97087050	5640	5640	5640	5640	1
628	20241010	093600	97081410	5640	5640	5640	5640	0
629	20241010	093500	97081410	5640	5640	5640	5640	10
630	20241010	093400	97025010	5630	5640	5640	5630	90
631	20241010	093300	96517590	5630	5630	5630	5630	1
632	20241010	093200	96511960	5610	5610	5610	5610	0
633	20241010	093100	96511960	5610	5610	5610	5610	0
634	20241010	093000	96511960	5610	5650	5650	5610	6774
635	20241010	092900	58460460	5660	5660	5660	5660	0
636	20241010	092800	58460460	5660	5660	5660	5660	0
637	20241010	092700	58460460	5660	5660	5660	5660	90
638	20241010	092600	57951060	5660	5670	5670	5660	614
639	20241010	092500	54474000	5690	5690	5690	5690	25
640	20241010	092400	54331750	5670	5670	5670	5670	155
641	20241010	092300	53452900	5670	5670	5670	5670	166
642	20241010	092200	52511680	5690	5690	5690	5690	0
643	20241010	092100	52511680	5690	5690	5690	5690	77
644	20241010	092000	52073550	5660	5660	5660	5660	285
645	20241010	091900	50460450	5650	5650	5650	5650	0
646	20241010	091800	50460450	5650	5650	5650	5650	0
647	20241010	091700	50460450	5650	5660	5660	5650	835
648	20241010	091600	45739860	5670	5690	5690	5670	1202
649	20241010	091500	38915950	5690	5700	5700	5690	254
650	20241010	091400	37469610	5750	5750	5760	5730	465
651	20241010	091300	34798900	5710	5730	5730	5710	682
652	20241010	091200	30898100	5780	5780	5790	5780	558
653	20241010	091100	27669930	5790	5740	5790	5740	450
654	20241010	091000	25072580	5740	5700	5740	5700	227
655	20241010	090900	23772870	5670	5670	5670	5670	0
656	20241010	090800	23772870	5670	5670	5670	5670	0
657	20241010	090700	23772870	5670	5670	5670	5660	973
658	20241010	090600	18258890	5670	5670	5670	5670	0
659	20241010	090500	18258890	5670	5670	5670	5670	111
660	20241010	090400	17629520	5660	5660	5660	5660	0
661	20241010	090300	17629520	5660	5660	5660	5660	0
662	20241010	090200	17629520	5660	5660	5660	5660	0
663	20241010	090100	17629520	5660	5730	5750	5630	923
664	20241010	090000	12393990	5770	5780	5780	5750	2145