KissMeData/040910/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192500	145163580	5560	5560	5560	5560	1965
3	20241016	192400	145163580	5560	5560	5560	5560	0
4	20241016	192300	145163580	5560	5560	5560	5560	0
5	20241016	192200	145163580	5560	5560	5560	5560	0
6	20241016	192100	145163580	5560	5560	5560	5560	0
7	20241016	192000	145163580	5560	5560	5560	5560	0
8	20241016	191900	145163580	5560	5560	5560	5560	0
9	20241016	191800	145163580	5560	5560	5560	5560	0
10	20241016	191700	145163580	5560	5560	5560	5560	0
11	20241016	191600	145163580	5560	5560	5560	5560	0
12	20241016	191500	145163580	5560	5560	5560	5560	0
13	20241016	191400	145163580	5560	5560	5560	5560	0
14	20241016	191300	145163580	5560	5560	5560	5560	0
15	20241016	191200	145163580	5560	5560	5560	5560	0
16	20241016	191100	145163580	5560	5560	5560	5560	0
17	20241016	191000	145163580	5560	5560	5560	5560	0
18	20241016	190900	145163580	5560	5560	5560	5560	0
19	20241016	190800	145163580	5560	5560	5560	5560	0
20	20241016	190700	145163580	5560	5560	5560	5560	0
21	20241016	190600	145163580	5560	5560	5560	5560	0
22	20241016	190500	145163580	5560	5560	5560	5560	0
23	20241016	190400	145163580	5560	5560	5560	5560	0
24	20241016	190300	145163580	5560	5560	5560	5560	0
25	20241016	190200	145163580	5560	5560	5560	5560	0
26	20241016	190100	145163580	5560	5560	5560	5560	0
27	20241016	190000	145163580	5560	5560	5560	5560	0
28	20241016	185900	145163580	5560	5560	5560	5560	0
29	20241016	185800	145163580	5560	5560	5560	5560	0
30	20241016	185700	145163580	5560	5560	5560	5560	0
31	20241016	185600	145163580	5560	5560	5560	5560	0
32	20241016	185500	145163580	5560	5560	5560	5560	1965
33	20241016	185400	145163580	5560	5560	5560	5560	0
34	20241016	185300	145163580	5560	5560	5560	5560	0
35	20241016	185200	145163580	5560	5560	5560	5560	0
36	20241016	185100	145163580	5560	5560	5560	5560	0
37	20241016	185000	145163580	5560	5560	5560	5560	0
38	20241016	184900	145163580	5560	5560	5560	5560	0
39	20241016	184800	145163580	5560	5560	5560	5560	0
40	20241016	184700	145163580	5560	5560	5560	5560	0
41	20241016	184600	145163580	5560	5560	5560	5560	0
42	20241016	184500	145163580	5560	5560	5560	5560	0
43	20241016	184400	145163580	5560	5560	5560	5560	0
44	20241016	184300	145163580	5560	5560	5560	5560	0
45	20241016	184200	145163580	5560	5560	5560	5560	0
46	20241016	184100	145163580	5560	5560	5560	5560	0
47	20241016	184000	145163580	5560	5560	5560	5560	0
48	20241016	183900	145163580	5560	5560	5560	5560	0
49	20241016	183800	145163580	5560	5560	5560	5560	0
50	20241016	183700	145163580	5560	5560	5560	5560	0
51	20241016	183600	145163580	5560	5560	5560	5560	0
52	20241016	183500	145163580	5560	5560	5560	5560	0
53	20241016	183400	145163580	5560	5560	5560	5560	0
54	20241016	183300	145163580	5560	5560	5560	5560	0
55	20241016	183200	145163580	5560	5560	5560	5560	0
56	20241016	183100	145163580	5560	5560	5560	5560	0
57	20241016	183000	145163580	5560	5560	5560	5560	0
58	20241016	182900	145163580	5560	5560	5560	5560	0
59	20241016	182800	145163580	5560	5560	5560	5560	0
60	20241016	182700	145163580	5560	5560	5560	5560	0
61	20241016	182600	145163580	5560	5560	5560	5560	0
62	20241016	182500	145163580	5560	5560	5560	5560	1965
63	20241016	182400	145163580	5560	5560	5560	5560	0
64	20241016	182300	145163580	5560	5560	5560	5560	0
65	20241016	182200	145163580	5560	5560	5560	5560	0
66	20241016	182100	145163580	5560	5560	5560	5560	0
67	20241016	182000	145163580	5560	5560	5560	5560	0
68	20241016	181900	145163580	5560	5560	5560	5560	0
69	20241016	181800	145163580	5560	5560	5560	5560	0
70	20241016	181700	145163580	5560	5560	5560	5560	0
71	20241016	181600	145163580	5560	5560	5560	5560	0
72	20241016	181500	145163580	5560	5560	5560	5560	0
73	20241016	181400	145163580	5560	5560	5560	5560	0
74	20241016	181300	145163580	5560	5560	5560	5560	0
75	20241016	181200	145163580	5560	5560	5560	5560	0
76	20241016	181100	145163580	5560	5560	5560	5560	0
77	20241016	181000	145163580	5560	5560	5560	5560	0
78	20241016	180900	145163580	5560	5560	5560	5560	0
79	20241016	180800	145163580	5560	5560	5560	5560	0
80	20241016	180700	145163580	5560	5560	5560	5560	0
81	20241016	180600	145163580	5560	5560	5560	5560	0
82	20241016	180500	145163580	5560	5560	5560	5560	0
83	20241016	180400	145163580	5560	5560	5560	5560	0
84	20241016	180300	145163580	5560	5560	5560	5560	0
85	20241016	180200	145163580	5560	5560	5560	5560	0
86	20241016	180100	145163580	5560	5560	5560	5560	0
87	20241016	180000	145163580	5560	5560	5560	5560	0
88	20241016	175900	145163580	5560	5560	5560	5560	0
89	20241016	175800	145163580	5560	5560	5560	5560	0
90	20241016	175700	145163580	5560	5560	5560	5560	0
91	20241016	175600	145163580	5560	5560	5560	5560	0
92	20241016	175500	145163580	5560	5560	5560	5560	1965
93	20241016	175400	145163580	5560	5560	5560	5560	0
94	20241016	175300	145163580	5560	5560	5560	5560	0
95	20241016	175200	145163580	5560	5560	5560	5560	0
96	20241016	175100	145163580	5560	5560	5560	5560	0
97	20241016	175000	145163580	5560	5560	5560	5560	0
98	20241016	174900	145163580	5560	5560	5560	5560	0
99	20241016	174800	145163580	5560	5560	5560	5560	0
100	20241016	174700	145163580	5560	5560	5560	5560	0
101	20241016	174600	145163580	5560	5560	5560	5560	0
102	20241016	174500	145163580	5560	5560	5560	5560	0
103	20241016	174400	145163580	5560	5560	5560	5560	0
104	20241016	174300	145163580	5560	5560	5560	5560	0
105	20241016	174200	145163580	5560	5560	5560	5560	0
106	20241016	174100	145163580	5560	5560	5560	5560	0
107	20241016	174000	145163580	5560	5560	5560	5560	0
108	20241016	173900	145163580	5560	5560	5560	5560	0
109	20241016	173800	145163580	5560	5560	5560	5560	0
110	20241016	173700	145163580	5560	5560	5560	5560	0
111	20241016	173600	145163580	5560	5560	5560	5560	0
112	20241016	173500	145163580	5560	5560	5560	5560	0
113	20241016	173400	145163580	5560	5560	5560	5560	0
114	20241016	173300	145163580	5560	5560	5560	5560	0
115	20241016	173200	145163580	5560	5560	5560	5560	0
116	20241016	173100	145163580	5560	5560	5560	5560	0
117	20241016	173000	145163580	5560	5560	5560	5560	0
118	20241016	172900	145163580	5560	5560	5560	5560	0
119	20241016	172800	145163580	5560	5560	5560	5560	0
120	20241016	172700	145163580	5560	5560	5560	5560	0
121	20241016	172600	145163580	5560	5560	5560	5560	0
122	20241016	172500	145163580	5560	5560	5560	5560	1965
123	20241016	172400	145163580	5560	5560	5560	5560	0
124	20241016	172300	145163580	5560	5560	5560	5560	0
125	20241016	172200	145163580	5560	5560	5560	5560	0
126	20241016	172100	145163580	5560	5560	5560	5560	0
127	20241016	172000	145163580	5560	5560	5560	5560	0
128	20241016	171900	145163580	5560	5560	5560	5560	0
129	20241016	171800	145163580	5560	5560	5560	5560	0
130	20241016	171700	145163580	5560	5560	5560	5560	0
131	20241016	171600	145163580	5560	5560	5560	5560	0
132	20241016	171500	145163580	5560	5560	5560	5560	0
133	20241016	171400	145163580	5560	5560	5560	5560	0
134	20241016	171300	145163580	5560	5560	5560	5560	0
135	20241016	171200	145163580	5560	5560	5560	5560	0
136	20241016	171100	145163580	5560	5560	5560	5560	0
137	20241016	171000	145163580	5560	5560	5560	5560	0
138	20241016	170900	145163580	5560	5560	5560	5560	0
139	20241016	170800	145163580	5560	5560	5560	5560	0
140	20241016	170700	145163580	5560	5560	5560	5560	0
141	20241016	170600	145163580	5560	5560	5560	5560	0
142	20241016	170500	145163580	5560	5560	5560	5560	0
143	20241016	170400	145163580	5560	5560	5560	5560	0
144	20241016	170300	145163580	5560	5560	5560	5560	0
145	20241016	170200	145163580	5560	5560	5560	5560	0
146	20241016	170100	145163580	5560	5560	5560	5560	0
147	20241016	170000	145163580	5560	5560	5560	5560	0
148	20241016	165900	145163580	5560	5560	5560	5560	0
149	20241016	165800	145163580	5560	5560	5560	5560	0
150	20241016	165700	145163580	5560	5560	5560	5560	0
151	20241016	165600	145163580	5560	5560	5560	5560	0
152	20241016	165500	145163580	5560	5560	5560	5560	1965
153	20241016	165400	145163580	5560	5560	5560	5560	0
154	20241016	165300	145163580	5560	5560	5560	5560	0
155	20241016	165200	145163580	5560	5560	5560	5560	0
156	20241016	165100	145163580	5560	5560	5560	5560	0
157	20241016	165000	145163580	5560	5560	5560	5560	0
158	20241016	164900	145163580	5560	5560	5560	5560	0
159	20241016	164800	145163580	5560	5560	5560	5560	0
160	20241016	164700	145163580	5560	5560	5560	5560	0
161	20241016	164600	145163580	5560	5560	5560	5560	0
162	20241016	164500	145163580	5560	5560	5560	5560	0
163	20241016	164400	145163580	5560	5560	5560	5560	0
164	20241016	164300	145163580	5560	5560	5560	5560	0
165	20241016	164200	145163580	5560	5560	5560	5560	0
166	20241016	164100	145163580	5560	5560	5560	5560	0
167	20241016	164000	145163580	5560	5560	5560	5560	0
168	20241016	163900	145163580	5560	5560	5560	5560	0
169	20241016	163800	145163580	5560	5560	5560	5560	0
170	20241016	163700	145163580	5560	5560	5560	5560	0
171	20241016	163600	145163580	5560	5560	5560	5560	0
172	20241016	163500	145163580	5560	5560	5560	5560	0
173	20241016	163400	145163580	5560	5560	5560	5560	0
174	20241016	163300	145163580	5560	5560	5560	5560	0
175	20241016	163200	145163580	5560	5560	5560	5560	0
176	20241016	163100	145163580	5560	5560	5560	5560	0
177	20241016	163000	145163580	5560	5560	5560	5560	0
178	20241016	162900	145163580	5560	5560	5560	5560	0
179	20241016	162800	145163580	5560	5560	5560	5560	0
180	20241016	162700	145163580	5560	5560	5560	5560	0
181	20241016	162600	145163580	5560	5560	5560	5560	0
182	20241016	162500	145163580	5560	5560	5560	5560	1965
183	20241016	162400	145163580	5560	5560	5560	5560	0
184	20241016	162300	145163580	5560	5560	5560	5560	0
185	20241016	162200	145163580	5560	5560	5560	5560	0
186	20241016	162100	145163580	5560	5560	5560	5560	0
187	20241016	162000	145163580	5560	5560	5560	5560	0
188	20241016	161900	145163580	5560	5560	5560	5560	0
189	20241016	161800	145163580	5560	5560	5560	5560	0
190	20241016	161700	145163580	5560	5560	5560	5560	0
191	20241016	161600	145163580	5560	5560	5560	5560	0
192	20241016	161500	145163580	5560	5560	5560	5560	0
193	20241016	161400	145163580	5560	5560	5560	5560	0
194	20241016	161300	145163580	5560	5560	5560	5560	0
195	20241016	161200	145163580	5560	5560	5560	5560	0
196	20241016	161100	145163580	5560	5560	5560	5560	0
197	20241016	161000	145163580	5560	5560	5560	5560	0
198	20241016	160900	145163580	5560	5560	5560	5560	0
199	20241016	160800	145163580	5560	5560	5560	5560	0
200	20241016	160700	145163580	5560	5560	5560	5560	0
201	20241016	160600	145163580	5560	5560	5560	5560	0
202	20241016	160500	145163580	5560	5560	5560	5560	0
203	20241016	160400	145163580	5560	5560	5560	5560	0
204	20241016	160300	145163580	5560	5560	5560	5560	0
205	20241016	160200	145163580	5560	5560	5560	5560	0
206	20241016	160100	145163580	5560	5560	5560	5560	0
207	20241016	160000	145163580	5560	5560	5560	5560	0
208	20241016	155900	145163580	5560	5560	5560	5560	0
209	20241016	155800	145163580	5560	5560	5560	5560	0
210	20241016	155700	145163580	5560	5560	5560	5560	0
211	20241016	155600	145163580	5560	5560	5560	5560	0
212	20241016	155500	145163580	5560	5560	5560	5560	1965
213	20241016	155400	145163580	5560	5560	5560	5560	0
214	20241016	155300	145163580	5560	5560	5560	5560	0
215	20241016	155200	145163580	5560	5560	5560	5560	0
216	20241016	155100	145163580	5560	5560	5560	5560	0
217	20241016	155000	145163580	5560	5560	5560	5560	0
218	20241016	154900	145163580	5560	5560	5560	5560	0
219	20241016	154800	145163580	5560	5560	5560	5560	0
220	20241016	154700	145163580	5560	5560	5560	5560	0
221	20241016	154600	145163580	5560	5560	5560	5560	0
222	20241016	154500	145163580	5560	5560	5560	5560	0
223	20241016	154400	145163580	5560	5560	5560	5560	0
224	20241016	154300	145163580	5560	5560	5560	5560	0
225	20241016	154200	145163580	5560	5560	5560	5560	0
226	20241016	154100	145163580	5560	5560	5560	5560	0
227	20241016	154000	145163580	5560	5560	5560	5560	0
228	20241016	153900	145163580	5560	5560	5560	5560	0
229	20241016	153800	145163580	5560	5560	5560	5560	0
230	20241016	153700	145163580	5560	5560	5560	5560	0
231	20241016	153600	145163580	5560	5560	5560	5560	0
232	20241016	153500	145163580	5560	5560	5560	5560	0
233	20241016	153400	145163580	5560	5560	5560	5560	0
234	20241016	153300	145163580	5560	5560	5560	5560	0
235	20241016	153200	145163580	5560	5560	5560	5560	0
236	20241016	153100	145163580	5560	5560	5560	5560	0
237	20241016	153000	145163580	5560	5560	5560	5560	1965
238	20241016	152900	134238180	5570	5570	5570	5570	0
239	20241016	152800	134238180	5570	5570	5570	5570	0
240	20241016	152700	134238180	5570	5570	5570	5570	0
241	20241016	152600	134238180	5570	5570	5570	5570	0
242	20241016	152500	134238180	5570	5570	5570	5570	0
243	20241016	152400	134238180	5570	5570	5570	5570	0
244	20241016	152300	134238180	5570	5570	5570	5570	0
245	20241016	152200	134238180	5570	5570	5570	5570	0
246	20241016	152100	134238180	5570	5570	5570	5570	0
247	20241016	152000	134238180	5570	5570	5570	5570	0
248	20241016	151900	134238180	5570	5570	5570	5570	0
249	20241016	151800	134238180	5570	5570	5570	5570	0
250	20241016	151700	134238180	5570	5570	5570	5570	0
251	20241016	151600	134238180	5570	5570	5570	5570	0
252	20241016	151500	134238180	5570	5570	5570	5570	0
253	20241016	151400	134238180	5570	5570	5570	5570	0
254	20241016	151300	134238180	5570	5570	5570	5570	0
255	20241016	151200	134238180	5570	5570	5570	5570	0
256	20241016	151100	134238180	5570	5570	5570	5570	0
257	20241016	151000	134238180	5570	5570	5570	5570	0
258	20241016	150900	134238180	5570	5570	5570	5570	0
259	20241016	150800	134238180	5570	5570	5570	5570	242
260	20241016	150700	132890240	5570	5570	5570	5570	0
261	20241016	150600	132890240	5570	5570	5570	5570	0
262	20241016	150500	132890240	5570	5570	5570	5570	0
263	20241016	150400	132890240	5570	5570	5570	5570	0
264	20241016	150300	132890240	5570	5570	5570	5570	0
265	20241016	150200	132890240	5570	5570	5570	5570	0
266	20241016	150100	132890240	5570	5570	5570	5570	0
267	20241016	150000	132890240	5570	5570	5570	5570	0
268	20241016	145900	132890240	5570	5570	5570	5570	0
269	20241016	145800	132890240	5570	5580	5580	5570	1000
270	20241016	145700	127320230	5580	5580	5580	5580	0
271	20241016	145600	127320230	5580	5580	5580	5580	1
272	20241016	145500	127314650	5580	5580	5580	5580	0
273	20241016	145400	127314650	5580	5580	5580	5580	0
274	20241016	145300	127314650	5580	5580	5580	5580	3
275	20241016	145200	127297910	5580	5590	5590	5580	44
276	20241016	145100	127052370	5590	5590	5590	5590	0
277	20241016	145000	127052370	5590	5590	5590	5590	0
278	20241016	144900	127052370	5590	5590	5590	5590	0
279	20241016	144800	127052370	5590	5590	5590	5590	0
280	20241016	144700	127052370	5590	5590	5590	5590	0
281	20241016	144600	127052370	5590	5590	5590	5590	0
282	20241016	144500	127052370	5590	5590	5590	5590	0
283	20241016	144400	127052370	5590	5590	5590	5590	0
284	20241016	144300	127052370	5590	5590	5590	5590	0
285	20241016	144200	127052370	5590	5590	5590	5590	0
286	20241016	144100	127052370	5590	5590	5590	5590	0
287	20241016	144000	127052370	5590	5590	5590	5590	2
288	20241016	143900	127041190	5590	5590	5590	5590	329
289	20241016	143800	125202080	5580	5580	5580	5580	0
290	20241016	143700	125202080	5580	5580	5580	5580	367
291	20241016	143600	123154220	5570	5570	5570	5570	100
292	20241016	143500	122597220	5590	5590	5590	5590	0
293	20241016	143400	122597220	5590	5590	5590	5590	0
294	20241016	143300	122597220	5590	5590	5590	5590	0
295	20241016	143200	122597220	5590	5590	5590	5590	0
296	20241016	143100	122597220	5590	5590	5590	5590	0
297	20241016	143000	122597220	5590	5590	5590	5590	0
298	20241016	142900	122597220	5590	5590	5590	5590	0
299	20241016	142800	122597220	5590	5590	5590	5590	0
300	20241016	142700	122597220	5590	5590	5590	5590	0
301	20241016	142600	122597220	5590	5590	5590	5590	2
302	20241016	142500	122586040	5570	5570	5570	5570	0
303	20241016	142400	122586040	5570	5590	5590	5570	102
304	20241016	142300	122017860	5570	5570	5570	5570	0
305	20241016	142200	122017860	5570	5570	5570	5570	0
306	20241016	142100	122017860	5570	5570	5570	5570	0
307	20241016	142000	122017860	5570	5570	5570	5570	0
308	20241016	141900	122017860	5570	5570	5570	5570	0
309	20241016	141800	122017860	5570	5570	5570	5570	260
310	20241016	141700	120569660	5570	5570	5570	5570	0
311	20241016	141600	120569660	5570	5570	5570	5570	0
312	20241016	141500	120569660	5570	5570	5570	5570	0
313	20241016	141400	120569660	5570	5570	5570	5570	0
314	20241016	141300	120569660	5570	5570	5570	5570	1
315	20241016	141200	120564090	5590	5590	5590	5590	0
316	20241016	141100	120564090	5590	5590	5590	5590	0
317	20241016	141000	120564090	5590	5590	5590	5590	0
318	20241016	140900	120564090	5590	5590	5590	5590	1
319	20241016	140800	120558500	5590	5590	5590	5590	0
320	20241016	140700	120558500	5590	5590	5590	5590	0
321	20241016	140600	120558500	5590	5590	5590	5590	0
322	20241016	140500	120558500	5590	5590	5590	5590	0
323	20241016	140400	120558500	5590	5590	5590	5590	0
324	20241016	140300	120558500	5590	5590	5590	5590	0
325	20241016	140200	120558500	5590	5590	5590	5590	0
326	20241016	140100	120558500	5590	5590	5590	5590	0
327	20241016	140000	120558500	5590	5590	5590	5590	0
328	20241016	135900	120558500	5590	5590	5590	5590	0
329	20241016	135800	120558500	5590	5590	5590	5590	0
330	20241016	135700	120558500	5590	5590	5590	5590	0
331	20241016	135600	120558500	5590	5590	5590	5590	0
332	20241016	135500	120558500	5590	5590	5590	5590	0
333	20241016	135400	120558500	5590	5590	5590	5590	0
334	20241016	135300	120558500	5590	5590	5590	5590	0
335	20241016	135200	120558500	5590	5590	5590	5590	1
336	20241016	135100	120552910	5570	5570	5570	5570	0
337	20241016	135000	120552910	5570	5570	5570	5570	0
338	20241016	134900	120552910	5570	5570	5570	5570	1
339	20241016	134800	120547340	5580	5580	5580	5580	0
340	20241016	134700	120547340	5580	5580	5580	5580	0
341	20241016	134600	120547340	5580	5580	5580	5580	0
342	20241016	134500	120547340	5580	5590	5590	5580	300
343	20241016	134400	118872500	5580	5580	5580	5580	0
344	20241016	134300	118872500	5580	5580	5580	5580	0
345	20241016	134200	118872500	5580	5580	5580	5580	0
346	20241016	134100	118872500	5580	5580	5580	5580	0
347	20241016	134000	118872500	5580	5580	5580	5580	250
348	20241016	133900	117477500	5590	5590	5590	5590	0
349	20241016	133800	117477500	5590	5590	5590	5590	814
350	20241016	133700	112927240	5600	5600	5600	5600	0
351	20241016	133600	112927240	5600	5600	5600	5600	0
352	20241016	133500	112927240	5600	5600	5600	5600	0
353	20241016	133400	112927240	5600	5600	5600	5600	1
354	20241016	133300	112921640	5600	5600	5600	5600	0
355	20241016	133200	112921640	5600	5600	5600	5600	0
356	20241016	133100	112921640	5600	5600	5600	5600	0
357	20241016	133000	112921640	5600	5600	5600	5600	0
358	20241016	132900	112921640	5600	5600	5600	5600	0
359	20241016	132800	112921640	5600	5600	5600	5600	0
360	20241016	132700	112921640	5600	5600	5600	5600	2
361	20241016	132600	112910440	5610	5610	5610	5610	0
362	20241016	132500	112910440	5610	5610	5610	5610	0
363	20241016	132400	112910440	5610	5610	5610	5610	0
364	20241016	132300	112910440	5610	5610	5610	5610	0
365	20241016	132200	112910440	5610	5610	5610	5610	0
366	20241016	132100	112910440	5610	5610	5610	5610	0
367	20241016	132000	112910440	5610	5610	5610	5610	0
368	20241016	131900	112910440	5610	5610	5610	5610	100
369	20241016	131800	112349440	5610	5610	5610	5610	0
370	20241016	131700	112349440	5610	5610	5610	5610	0
371	20241016	131600	112349440	5610	5610	5610	5610	0
372	20241016	131500	112349440	5610	5610	5610	5610	0
373	20241016	131400	112349440	5610	5610	5610	5610	0
374	20241016	131300	112349440	5610	5610	5610	5610	0
375	20241016	131200	112349440	5610	5610	5610	5610	0
376	20241016	131100	112349440	5610	5610	5610	5610	0
377	20241016	131000	112349440	5610	5610	5610	5610	0
378	20241016	130900	112349440	5610	5610	5610	5610	0
379	20241016	130800	112349440	5610	5610	5610	5610	0
380	20241016	130700	112349440	5610	5610	5610	5610	0
381	20241016	130600	112349440	5610	5610	5610	5610	0
382	20241016	130500	112349440	5610	5610	5610	5610	0
383	20241016	130400	112349440	5610	5610	5610	5610	0
384	20241016	130300	112349440	5610	5610	5610	5610	0
385	20241016	130200	112349440	5610	5610	5610	5610	0
386	20241016	130100	112349440	5610	5610	5610	5610	0
387	20241016	130000	112349440	5610	5610	5610	5610	0
388	20241016	125900	112349440	5610	5610	5610	5610	0
389	20241016	125800	112349440	5610	5610	5610	5610	0
390	20241016	125700	112349440	5610	5610	5610	5610	4
391	20241016	125600	112327000	5620	5610	5620	5610	6
392	20241016	125500	112293300	5620	5610	5620	5610	4
393	20241016	125400	112270840	5610	5610	5610	5610	0
394	20241016	125300	112270840	5610	5610	5610	5610	0
395	20241016	125200	112270840	5610	5610	5610	5610	0
396	20241016	125100	112270840	5610	5610	5610	5610	0
397	20241016	125000	112270840	5610	5610	5610	5610	0
398	20241016	124900	112270840	5610	5610	5610	5610	0
399	20241016	124800	112270840	5610	5610	5610	5610	0
400	20241016	124700	112270840	5610	5610	5610	5610	0
401	20241016	124600	112270840	5610	5610	5610	5610	0
402	20241016	124500	112270840	5610	5610	5610	5610	8
403	20241016	124400	112225960	5610	5610	5610	5610	0
404	20241016	124300	112225960	5610	5610	5610	5610	0
405	20241016	124200	112225960	5610	5610	5610	5610	0
406	20241016	124100	112225960	5610	5600	5610	5600	2
407	20241016	124000	112214750	5610	5610	5610	5610	0
408	20241016	123900	112214750	5610	5610	5610	5610	0
409	20241016	123800	112214750	5610	5610	5610	5610	35
410	20241016	123700	112018400	5660	5600	5660	5600	200
411	20241016	123600	110895060	5580	5580	5580	5580	0
412	20241016	123500	110895060	5580	5580	5580	5580	0
413	20241016	123400	110895060	5580	5580	5580	5580	0
414	20241016	123300	110895060	5580	5580	5580	5580	0
415	20241016	123200	110895060	5580	5580	5580	5580	0
416	20241016	123100	110895060	5580	5590	5590	5580	81
417	20241016	123000	110442360	5610	5610	5610	5610	0
418	20241016	122900	110442360	5610	5610	5610	5610	0
419	20241016	122800	110442360	5610	5610	5610	5610	0
420	20241016	122700	110442360	5610	5610	5610	5610	0
421	20241016	122600	110442360	5610	5610	5610	5610	0
422	20241016	122500	110442360	5610	5610	5610	5610	0
423	20241016	122400	110442360	5610	5610	5610	5610	0
424	20241016	122300	110442360	5610	5610	5610	5610	0
425	20241016	122200	110442360	5610	5610	5610	5610	0
426	20241016	122100	110442360	5610	5610	5610	5610	0
427	20241016	122000	110442360	5610	5610	5610	5610	0
428	20241016	121900	110442360	5610	5610	5610	5610	0
429	20241016	121800	110442360	5610	5610	5610	5610	0
430	20241016	121700	110442360	5610	5610	5610	5610	0
431	20241016	121600	110442360	5610	5610	5610	5610	0
432	20241016	121500	110442360	5610	5610	5610	5610	0
433	20241016	121400	110442360	5610	5610	5610	5610	0
434	20241016	121300	110442360	5610	5600	5610	5600	2
435	20241016	121200	110431150	5590	5590	5590	5590	0
436	20241016	121100	110431150	5590	5590	5590	5590	0
437	20241016	121000	110431150	5590	5590	5590	5590	0
438	20241016	120900	110431150	5590	5590	5600	5590	556
439	20241016	120800	107321280	5580	5580	5580	5580	0
440	20241016	120700	107321280	5580	5580	5580	5580	0
441	20241016	120600	107321280	5580	5580	5580	5580	0
442	20241016	120500	107321280	5580	5580	5580	5580	0
443	20241016	120400	107321280	5580	5580	5580	5580	150
444	20241016	120300	106484280	5570	5570	5570	5570	0
445	20241016	120200	106484280	5570	5570	5570	5570	0
446	20241016	120100	106484280	5570	5570	5570	5570	0
447	20241016	120000	106484280	5570	5570	5570	5570	0
448	20241016	115900	106484280	5570	5570	5570	5570	0
449	20241016	115800	106484280	5570	5570	5570	5570	0
450	20241016	115700	106484280	5570	5570	5570	5570	0
451	20241016	115600	106484280	5570	5570	5570	5570	593
452	20241016	115500	103181270	5560	5560	5560	5560	2
453	20241016	115400	103170150	5570	5570	5570	5570	0
454	20241016	115300	103170150	5570	5570	5570	5570	0
455	20241016	115200	103170150	5570	5570	5570	5570	0
456	20241016	115100	103170150	5570	5570	5570	5570	0
457	20241016	115000	103170150	5570	5570	5570	5570	0
458	20241016	114900	103170150	5570	5570	5570	5570	0
459	20241016	114800	103170150	5570	5570	5570	5570	0
460	20241016	114700	103170150	5570	5570	5570	5570	0
461	20241016	114600	103170150	5570	5570	5570	5570	0
462	20241016	114500	103170150	5570	5570	5570	5570	2
463	20241016	114400	103159010	5560	5560	5560	5560	0
464	20241016	114300	103159010	5560	5560	5560	5560	8
465	20241016	114200	103114530	5560	5560	5560	5560	0
466	20241016	114100	103114530	5560	5560	5560	5560	0
467	20241016	114000	103114530	5560	5560	5560	5560	0
468	20241016	113900	103114530	5560	5560	5560	5560	4
469	20241016	113800	103092290	5580	5580	5580	5580	0
470	20241016	113700	103092290	5580	5580	5580	5580	0
471	20241016	113600	103092290	5580	5580	5580	5580	2
472	20241016	113500	103081130	5560	5560	5560	5560	0
473	20241016	113400	103081130	5560	5560	5560	5560	0
474	20241016	113300	103081130	5560	5560	5560	5560	1
475	20241016	113200	103075570	5560	5560	5560	5560	54
476	20241016	113100	102775330	5570	5570	5570	5570	0
477	20241016	113000	102775330	5570	5570	5570	5570	0
478	20241016	112900	102775330	5570	5570	5570	5570	0
479	20241016	112800	102775330	5570	5570	5570	5570	51
480	20241016	112700	102491260	5570	5570	5570	5570	0
481	20241016	112600	102491260	5570	5570	5570	5570	0
482	20241016	112500	102491260	5570	5570	5570	5570	0
483	20241016	112400	102491260	5570	5570	5570	5570	0
484	20241016	112300	102491260	5570	5570	5570	5570	0
485	20241016	112200	102491260	5570	5570	5570	5570	0
486	20241016	112100	102491260	5570	5570	5570	5570	0
487	20241016	112000	102491260	5570	5570	5570	5570	10
488	20241016	111900	102435560	5570	5570	5570	5570	30
489	20241016	111800	102268460	5600	5600	5600	5600	0
490	20241016	111700	102268460	5600	5600	5600	5600	0
491	20241016	111600	102268460	5600	5600	5600	5600	0
492	20241016	111500	102268460	5600	5600	5600	5600	0
493	20241016	111400	102268460	5600	5600	5600	5600	0
494	20241016	111300	102268460	5600	5590	5600	5590	2
495	20241016	111200	102257270	5570	5570	5570	5570	0
496	20241016	111100	102257270	5570	5570	5570	5570	11
497	20241016	111000	102196000	5570	5570	5570	5570	0
498	20241016	110900	102196000	5570	5570	5570	5570	0
499	20241016	110800	102196000	5570	5570	5570	5570	0
500	20241016	110700	102196000	5570	5570	5570	5570	0
501	20241016	110600	102196000	5570	5570	5570	5570	0
502	20241016	110500	102196000	5570	5570	5570	5570	0
503	20241016	110400	102196000	5570	5570	5570	5570	0
504	20241016	110300	102196000	5570	5570	5570	5570	0
505	20241016	110200	102196000	5570	5570	5570	5570	0
506	20241016	110100	102196000	5570	5570	5570	5570	0
507	20241016	110000	102196000	5570	5570	5570	5570	0
508	20241016	105900	102196000	5570	5570	5570	5570	0
509	20241016	105800	102196000	5570	5570	5570	5570	0
510	20241016	105700	102196000	5570	5570	5570	5570	0
511	20241016	105600	102196000	5570	5570	5570	5570	0
512	20241016	105500	102196000	5570	5570	5570	5570	0
513	20241016	105400	102196000	5570	5570	5570	5570	0
514	20241016	105300	102196000	5570	5570	5570	5570	0
515	20241016	105200	102196000	5570	5570	5570	5570	0
516	20241016	105100	102196000	5570	5570	5570	5570	10
517	20241016	105000	102140300	5570	5570	5570	5570	0
518	20241016	104900	102140300	5570	5570	5570	5570	0
519	20241016	104800	102140300	5570	5570	5570	5570	1
520	20241016	104700	102134730	5570	5570	5570	5570	0
521	20241016	104600	102134730	5570	5560	5570	5560	35
522	20241016	104500	101940020	5550	5550	5550	5550	1
523	20241016	104400	101934470	5550	5550	5550	5550	1
524	20241016	104300	101928920	5530	5530	5530	5530	0
525	20241016	104200	101928920	5530	5530	5530	5530	0
526	20241016	104100	101928920	5530	5530	5530	5530	0
527	20241016	104000	101928920	5530	5540	5540	5530	10
528	20241016	103900	101873600	5560	5560	5560	5560	0
529	20241016	103800	101873600	5560	5560	5560	5560	0
530	20241016	103700	101873600	5560	5560	5560	5560	0
531	20241016	103600	101873600	5560	5540	5560	5540	716
532	20241016	103500	97899730	5530	5530	5530	5530	0
533	20241016	103400	97899730	5530	5530	5530	5530	821
534	20241016	103300	93359600	5530	5530	5530	5530	0
535	20241016	103200	93359600	5530	5530	5530	5530	0
536	20241016	103100	93359600	5530	5530	5530	5530	0
537	20241016	103000	93359600	5530	5520	5530	5520	1500
538	20241016	102900	85071800	5510	5510	5510	5510	67
539	20241016	102800	84702630	5510	5510	5510	5510	0
540	20241016	102700	84702630	5510	5510	5510	5510	0
541	20241016	102600	84702630	5510	5510	5510	5510	0
542	20241016	102500	84702630	5510	5510	5510	5510	0
543	20241016	102400	84702630	5510	5510	5510	5510	0
544	20241016	102300	84702630	5510	5510	5510	5510	0
545	20241016	102200	84702630	5510	5520	5520	5510	456
546	20241016	102100	82189410	5520	5520	5520	5520	5
547	20241016	102000	82161810	5520	5550	5550	5510	6521
548	20241016	101900	46117540	5550	5550	5550	5550	0
549	20241016	101800	46117540	5550	5550	5550	5550	0
550	20241016	101700	46117540	5550	5550	5550	5550	0
551	20241016	101600	46117540	5550	5550	5550	5550	0
552	20241016	101500	46117540	5550	5550	5550	5550	0
553	20241016	101400	46117540	5550	5550	5550	5550	0
554	20241016	101300	46117540	5550	5550	5550	5550	0
555	20241016	101200	46117540	5550	5550	5550	5550	291
556	20241016	101100	44502490	5540	5540	5540	5540	0
557	20241016	101000	44502490	5540	5540	5540	5540	0
558	20241016	100900	44502490	5540	5540	5540	5540	0
559	20241016	100800	44502490	5540	5540	5540	5540	0
560	20241016	100700	44502490	5540	5540	5540	5540	0
561	20241016	100600	44502490	5540	5540	5540	5540	0
562	20241016	100500	44502490	5540	5540	5540	5540	0
563	20241016	100400	44502490	5540	5540	5540	5540	30
564	20241016	100300	44336290	5560	5560	5560	5560	1
565	20241016	100200	44330730	5550	5550	5550	5550	0
566	20241016	100100	44330730	5550	5550	5550	5550	397
567	20241016	100000	42127380	5540	5540	5540	5540	0
568	20241016	095900	42127380	5540	5540	5540	5540	0
569	20241016	095800	42127380	5540	5540	5540	5540	0
570	20241016	095700	42127380	5540	5540	5540	5540	2
571	20241016	095600	42116300	5540	5540	5540	5540	5
572	20241016	095500	42088600	5540	5540	5540	5540	3
573	20241016	095400	42071980	5540	5540	5540	5540	158
574	20241016	095300	41196660	5540	5540	5540	5540	189
575	20241016	095200	40149600	5540	5540	5540	5540	0
576	20241016	095100	40149600	5540	5560	5560	5540	203
577	20241016	095000	39023980	5570	5570	5570	5570	0
578	20241016	094900	39023980	5570	5570	5570	5570	1
579	20241016	094800	39018410	5570	5570	5570	5570	0
580	20241016	094700	39018410	5570	5570	5570	5570	0
581	20241016	094600	39018410	5570	5570	5570	5570	0
582	20241016	094500	39018410	5570	5570	5570	5570	16
583	20241016	094400	38929290	5560	5560	5560	5560	0
584	20241016	094300	38929290	5560	5560	5560	5560	365
585	20241016	094200	36899890	5550	5560	5560	5550	102
586	20241016	094100	36333770	5560	5560	5560	5560	1
587	20241016	094000	36328210	5560	5560	5560	5560	0
588	20241016	093900	36328210	5560	5560	5560	5560	420
589	20241016	093800	33993010	5550	5550	5550	5550	0
590	20241016	093700	33993010	5550	5560	5560	5540	1307
591	20241016	093600	26742100	5560	5550	5560	5550	739
592	20241016	093500	22633350	5550	5550	5550	5550	114
593	20241016	093400	22000650	5550	5550	5550	5550	167
594	20241016	093300	21073800	5560	5560	5560	5560	0
595	20241016	093200	21073800	5560	5560	5560	5560	0
596	20241016	093100	21073800	5560	5560	5560	5560	160
597	20241016	093000	20184200	5550	5550	5550	5550	0
598	20241016	092900	20184200	5550	5550	5550	5550	0
599	20241016	092800	20184200	5550	5550	5550	5550	0
600	20241016	092700	20184200	5550	5550	5550	5550	27
601	20241016	092600	20034350	5550	5550	5550	5550	0
602	20241016	092500	20034350	5550	5550	5550	5550	43
603	20241016	092400	19795700	5560	5560	5560	5560	0
604	20241016	092300	19795700	5560	5560	5560	5560	11
605	20241016	092200	19734540	5570	5570	5570	5570	0
606	20241016	092100	19734540	5570	5560	5570	5560	320
607	20241016	092000	17954570	5560	5530	5560	5530	119
608	20241016	091900	17296450	5530	5530	5530	5530	11
609	20241016	091800	17235620	5540	5540	5540	5530	688
610	20241016	091700	13430160	5550	5540	5600	5540	301
611	20241016	091600	11753000	5550	5550	5550	5550	0
612	20241016	091500	11753000	5550	5560	5560	5550	111
613	20241016	091400	11136750	5550	5550	5550	5540	905
614	20241016	091300	6114220	5550	5550	5550	5550	0
615	20241016	091200	6114220	5550	5550	5550	5550	0
616	20241016	091100	6114220	5550	5550	5550	5550	0
617	20241016	091000	6114220	5550	5560	5560	5550	47
618	20241016	090900	5853030	5560	5560	5560	5560	11
619	20241016	090800	5791870	5570	5580	5590	5570	597
620	20241016	090700	2466380	5570	5570	5570	5570	230
621	20241016	090600	1185280	5570	5570	5570	5570	0
622	20241016	090500	1185280	5570	5630	5630	5570	73
623	20241016	090400	778610	5590	5610	5650	5590	42
624	20241016	090300	543410	5660	5660	5660	5660	0
625	20241016	090200	543410	5660	5660	5660	5660	95
626	20241016	090100	5710	5710	5710	5710	5710	1
627	20241016	090000	0	5640	5640	5640	5640	0