KissMeData/019210/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190600	149095970	5320	5320	5320	5320	711
3	20241010	190500	149095970	5320	5320	5320	5320	0
4	20241010	190400	149095970	5320	5320	5320	5320	0
5	20241010	190300	149095970	5320	5320	5320	5320	0
6	20241010	190200	149095970	5320	5320	5320	5320	0
7	20241010	190100	149095970	5320	5320	5320	5320	0
8	20241010	190000	149095970	5320	5320	5320	5320	0
9	20241010	185900	149095970	5320	5320	5320	5320	0
10	20241010	185800	149095970	5320	5320	5320	5320	0
11	20241010	185700	149095970	5320	5320	5320	5320	0
12	20241010	185600	149095970	5320	5320	5320	5320	0
13	20241010	185500	149095970	5320	5320	5320	5320	0
14	20241010	185400	149095970	5320	5320	5320	5320	0
15	20241010	185300	149095970	5320	5320	5320	5320	0
16	20241010	185200	149095970	5320	5320	5320	5320	0
17	20241010	185100	149095970	5320	5320	5320	5320	0
18	20241010	185000	149095970	5320	5320	5320	5320	0
19	20241010	184900	149095970	5320	5320	5320	5320	0
20	20241010	184800	149095970	5320	5320	5320	5320	0
21	20241010	184700	149095970	5320	5320	5320	5320	0
22	20241010	184600	149095970	5320	5320	5320	5320	0
23	20241010	184500	149095970	5320	5320	5320	5320	0
24	20241010	184400	149095970	5320	5320	5320	5320	0
25	20241010	184300	149095970	5320	5320	5320	5320	0
26	20241010	184200	149095970	5320	5320	5320	5320	0
27	20241010	184100	149095970	5320	5320	5320	5320	0
28	20241010	184000	149095970	5320	5320	5320	5320	0
29	20241010	183900	149095970	5320	5320	5320	5320	0
30	20241010	183800	149095970	5320	5320	5320	5320	0
31	20241010	183700	149095970	5320	5320	5320	5320	0
32	20241010	183600	149095970	5320	5320	5320	5320	711
33	20241010	183500	149095970	5320	5320	5320	5320	0
34	20241010	183400	149095970	5320	5320	5320	5320	0
35	20241010	183300	149095970	5320	5320	5320	5320	0
36	20241010	183200	149095970	5320	5320	5320	5320	0
37	20241010	183100	149095970	5320	5320	5320	5320	0
38	20241010	183000	149095970	5320	5320	5320	5320	0
39	20241010	182900	149095970	5320	5320	5320	5320	0
40	20241010	182800	149095970	5320	5320	5320	5320	0
41	20241010	182700	149095970	5320	5320	5320	5320	0
42	20241010	182600	149095970	5320	5320	5320	5320	0
43	20241010	182500	149095970	5320	5320	5320	5320	0
44	20241010	182400	149095970	5320	5320	5320	5320	0
45	20241010	182300	149095970	5320	5320	5320	5320	0
46	20241010	182200	149095970	5320	5320	5320	5320	0
47	20241010	182100	149095970	5320	5320	5320	5320	0
48	20241010	182000	149095970	5320	5320	5320	5320	0
49	20241010	181900	149095970	5320	5320	5320	5320	0
50	20241010	181800	149095970	5320	5320	5320	5320	0
51	20241010	181700	149095970	5320	5320	5320	5320	0
52	20241010	181600	149095970	5320	5320	5320	5320	0
53	20241010	181500	149095970	5320	5320	5320	5320	0
54	20241010	181400	149095970	5320	5320	5320	5320	0
55	20241010	181300	149095970	5320	5320	5320	5320	0
56	20241010	181200	149095970	5320	5320	5320	5320	0
57	20241010	181100	149095970	5320	5320	5320	5320	0
58	20241010	181000	149095970	5320	5320	5320	5320	0
59	20241010	180900	149095970	5320	5320	5320	5320	0
60	20241010	180800	149095970	5320	5320	5320	5320	0
61	20241010	180700	149095970	5320	5320	5320	5320	0
62	20241010	180600	149095970	5320	5320	5320	5320	711
63	20241010	180500	149095970	5320	5320	5320	5320	0
64	20241010	180400	149095970	5320	5320	5320	5320	0
65	20241010	180300	149095970	5320	5320	5320	5320	0
66	20241010	180200	149095970	5320	5320	5320	5320	0
67	20241010	180100	149095970	5320	5320	5320	5320	0
68	20241010	180000	149095970	5320	5320	5320	5320	0
69	20241010	175900	149095970	5320	5320	5320	5320	0
70	20241010	175800	149095970	5320	5320	5320	5320	0
71	20241010	175700	149095970	5320	5320	5320	5320	0
72	20241010	175600	149095970	5320	5320	5320	5320	0
73	20241010	175500	149095970	5320	5320	5320	5320	0
74	20241010	175400	149095970	5320	5320	5320	5320	0
75	20241010	175300	149095970	5320	5320	5320	5320	0
76	20241010	175200	149095970	5320	5320	5320	5320	0
77	20241010	175100	149095970	5320	5320	5320	5320	0
78	20241010	175000	149095970	5320	5320	5320	5320	0
79	20241010	174900	149095970	5320	5320	5320	5320	0
80	20241010	174800	149095970	5320	5320	5320	5320	0
81	20241010	174700	149095970	5320	5320	5320	5320	0
82	20241010	174600	149095970	5320	5320	5320	5320	0
83	20241010	174500	149095970	5320	5320	5320	5320	0
84	20241010	174400	149095970	5320	5320	5320	5320	0
85	20241010	174300	149095970	5320	5320	5320	5320	0
86	20241010	174200	149095970	5320	5320	5320	5320	0
87	20241010	174100	149095970	5320	5320	5320	5320	0
88	20241010	174000	149095970	5320	5320	5320	5320	0
89	20241010	173900	149095970	5320	5320	5320	5320	0
90	20241010	173800	149095970	5320	5320	5320	5320	0
91	20241010	173700	149095970	5320	5320	5320	5320	0
92	20241010	173600	149095970	5320	5320	5320	5320	711
93	20241010	173500	149095970	5320	5320	5320	5320	0
94	20241010	173400	149095970	5320	5320	5320	5320	0
95	20241010	173300	149095970	5320	5320	5320	5320	0
96	20241010	173200	149095970	5320	5320	5320	5320	0
97	20241010	173100	149095970	5320	5320	5320	5320	0
98	20241010	173000	149095970	5320	5320	5320	5320	0
99	20241010	172900	149095970	5320	5320	5320	5320	0
100	20241010	172800	149095970	5320	5320	5320	5320	0
101	20241010	172700	149095970	5320	5320	5320	5320	0
102	20241010	172600	149095970	5320	5320	5320	5320	0
103	20241010	172500	149095970	5320	5320	5320	5320	0
104	20241010	172400	149095970	5320	5320	5320	5320	0
105	20241010	172300	149095970	5320	5320	5320	5320	0
106	20241010	172200	149095970	5320	5320	5320	5320	0
107	20241010	172100	149095970	5320	5320	5320	5320	0
108	20241010	172000	149095970	5320	5320	5320	5320	0
109	20241010	171900	149095970	5320	5320	5320	5320	0
110	20241010	171800	149095970	5320	5320	5320	5320	0
111	20241010	171700	149095970	5320	5320	5320	5320	0
112	20241010	171600	149095970	5320	5320	5320	5320	0
113	20241010	171500	149095970	5320	5320	5320	5320	0
114	20241010	171400	149095970	5320	5320	5320	5320	0
115	20241010	171300	149095970	5320	5320	5320	5320	0
116	20241010	171200	149095970	5320	5320	5320	5320	0
117	20241010	171100	149095970	5320	5320	5320	5320	0
118	20241010	171000	149095970	5320	5320	5320	5320	0
119	20241010	170900	149095970	5320	5320	5320	5320	0
120	20241010	170800	149095970	5320	5320	5320	5320	0
121	20241010	170700	149095970	5320	5320	5320	5320	0
122	20241010	170600	149095970	5320	5320	5320	5320	711
123	20241010	170500	149095970	5320	5320	5320	5320	0
124	20241010	170400	149095970	5320	5320	5320	5320	0
125	20241010	170300	149095970	5320	5320	5320	5320	0
126	20241010	170200	149095970	5320	5320	5320	5320	0
127	20241010	170100	149095970	5320	5320	5320	5320	0
128	20241010	170000	149095970	5320	5320	5320	5320	0
129	20241010	165900	149095970	5320	5320	5320	5320	0
130	20241010	165800	149095970	5320	5320	5320	5320	0
131	20241010	165700	149095970	5320	5320	5320	5320	0
132	20241010	165600	149095970	5320	5320	5320	5320	0
133	20241010	165500	149095970	5320	5320	5320	5320	0
134	20241010	165400	149095970	5320	5320	5320	5320	0
135	20241010	165300	149095970	5320	5320	5320	5320	0
136	20241010	165200	149095970	5320	5320	5320	5320	0
137	20241010	165100	149095970	5320	5320	5320	5320	0
138	20241010	165000	149095970	5320	5320	5320	5320	0
139	20241010	164900	149095970	5320	5320	5320	5320	0
140	20241010	164800	149095970	5320	5320	5320	5320	0
141	20241010	164700	149095970	5320	5320	5320	5320	0
142	20241010	164600	149095970	5320	5320	5320	5320	0
143	20241010	164500	149095970	5320	5320	5320	5320	0
144	20241010	164400	149095970	5320	5320	5320	5320	0
145	20241010	164300	149095970	5320	5320	5320	5320	0
146	20241010	164200	149095970	5320	5320	5320	5320	0
147	20241010	164100	149095970	5320	5320	5320	5320	0
148	20241010	164000	149095970	5320	5320	5320	5320	0
149	20241010	163900	149095970	5320	5320	5320	5320	0
150	20241010	163800	149095970	5320	5320	5320	5320	0
151	20241010	163700	149095970	5320	5320	5320	5320	0
152	20241010	163600	149095970	5320	5320	5320	5320	711
153	20241010	163500	149095970	5320	5320	5320	5320	0
154	20241010	163400	149095970	5320	5320	5320	5320	0
155	20241010	163300	149095970	5320	5320	5320	5320	0
156	20241010	163200	149095970	5320	5320	5320	5320	0
157	20241010	163100	149095970	5320	5320	5320	5320	0
158	20241010	163000	149095970	5320	5320	5320	5320	0
159	20241010	162900	149095970	5320	5320	5320	5320	0
160	20241010	162800	149095970	5320	5320	5320	5320	0
161	20241010	162700	149095970	5320	5320	5320	5320	0
162	20241010	162600	149095970	5320	5320	5320	5320	0
163	20241010	162500	149095970	5320	5320	5320	5320	0
164	20241010	162400	149095970	5320	5320	5320	5320	0
165	20241010	162300	149095970	5320	5320	5320	5320	0
166	20241010	162200	149095970	5320	5320	5320	5320	0
167	20241010	162100	149095970	5320	5320	5320	5320	0
168	20241010	162000	149095970	5320	5320	5320	5320	0
169	20241010	161900	149095970	5320	5320	5320	5320	0
170	20241010	161800	149095970	5320	5320	5320	5320	0
171	20241010	161700	149095970	5320	5320	5320	5320	0
172	20241010	161600	149095970	5320	5320	5320	5320	0
173	20241010	161500	149095970	5320	5320	5320	5320	0
174	20241010	161400	149095970	5320	5320	5320	5320	0
175	20241010	161300	149095970	5320	5320	5320	5320	0
176	20241010	161200	149095970	5320	5320	5320	5320	0
177	20241010	161100	149095970	5320	5320	5320	5320	0
178	20241010	161000	149095970	5320	5320	5320	5320	0
179	20241010	160900	149095970	5320	5320	5320	5320	0
180	20241010	160800	149095970	5320	5320	5320	5320	0
181	20241010	160700	149095970	5320	5320	5320	5320	0
182	20241010	160600	149095970	5320	5320	5320	5320	711
183	20241010	160500	149095970	5320	5320	5320	5320	0
184	20241010	160400	149095970	5320	5320	5320	5320	0
185	20241010	160300	149095970	5320	5320	5320	5320	0
186	20241010	160200	149095970	5320	5320	5320	5320	0
187	20241010	160100	149095970	5320	5320	5320	5320	0
188	20241010	160000	149095970	5320	5320	5320	5320	0
189	20241010	155900	149095970	5320	5320	5320	5320	0
190	20241010	155800	149095970	5320	5320	5320	5320	0
191	20241010	155700	149095970	5320	5320	5320	5320	0
192	20241010	155600	149095970	5320	5320	5320	5320	0
193	20241010	155500	149095970	5320	5320	5320	5320	0
194	20241010	155400	149095970	5320	5320	5320	5320	0
195	20241010	155300	149095970	5320	5320	5320	5320	0
196	20241010	155200	149095970	5320	5320	5320	5320	0
197	20241010	155100	149095970	5320	5320	5320	5320	0
198	20241010	155000	149095970	5320	5320	5320	5320	0
199	20241010	154900	149095970	5320	5320	5320	5320	0
200	20241010	154800	149095970	5320	5320	5320	5320	0
201	20241010	154700	149095970	5320	5320	5320	5320	0
202	20241010	154600	149095970	5320	5320	5320	5320	0
203	20241010	154500	149095970	5320	5320	5320	5320	0
204	20241010	154400	149095970	5320	5320	5320	5320	0
205	20241010	154300	149095970	5320	5320	5320	5320	0
206	20241010	154200	149095970	5320	5320	5320	5320	0
207	20241010	154100	149095970	5320	5320	5320	5320	0
208	20241010	154000	149095970	5320	5320	5320	5320	0
209	20241010	153900	149095970	5320	5320	5320	5320	0
210	20241010	153800	149095970	5320	5320	5320	5320	0
211	20241010	153700	149095970	5320	5320	5320	5320	0
212	20241010	153600	149095970	5320	5320	5320	5320	711
213	20241010	153500	149095970	5320	5320	5320	5320	0
214	20241010	153400	149095970	5320	5320	5320	5320	0
215	20241010	153300	149095970	5320	5320	5320	5320	0
216	20241010	153200	149095970	5320	5320	5320	5320	0
217	20241010	153100	149095970	5320	5320	5320	5320	0
218	20241010	153000	149095970	5320	5320	5320	5320	711
219	20241010	152900	145313450	5320	5320	5320	5320	0
220	20241010	152800	145313450	5320	5320	5320	5320	0
221	20241010	152700	145313450	5320	5320	5320	5320	0
222	20241010	152600	145313450	5320	5320	5320	5320	0
223	20241010	152500	145313450	5320	5320	5320	5320	0
224	20241010	152400	145313450	5320	5320	5320	5320	0
225	20241010	152300	145313450	5320	5320	5320	5320	0
226	20241010	152200	145313450	5320	5320	5320	5320	0
227	20241010	152100	145313450	5320	5320	5320	5320	0
228	20241010	152000	145313450	5320	5320	5320	5320	0
229	20241010	151900	145313450	5320	5320	5320	5320	10
230	20241010	151800	145260250	5320	5290	5320	5290	432
231	20241010	151700	142968400	5300	5310	5310	5290	158
232	20241010	151600	142132390	5310	5300	5310	5300	19
233	20241010	151500	142031650	5310	5290	5310	5290	8
234	20241010	151400	141989290	5310	5310	5310	5310	5
235	20241010	151300	141962740	5310	5310	5310	5310	0
236	20241010	151200	141962740	5310	5310	5310	5310	100
237	20241010	151100	141431740	5310	5310	5310	5310	180
238	20241010	151000	140475940	5310	5300	5310	5300	102
239	20241010	150900	139935320	5320	5310	5320	5310	212
240	20241010	150800	138809580	5310	5300	5310	5300	315
241	20241010	150700	137140070	5300	5300	5300	5300	0
242	20241010	150600	137140070	5300	5300	5300	5300	0
243	20241010	150500	137140070	5300	5300	5300	5300	0
244	20241010	150400	137140070	5300	5300	5300	5300	0
245	20241010	150300	137140070	5300	5300	5300	5300	9
246	20241010	150200	137092370	5300	5300	5300	5300	301
247	20241010	150100	135497070	5300	5300	5300	5300	0
248	20241010	150000	135497070	5300	5300	5300	5300	303
249	20241010	145900	133891170	5300	5300	5300	5300	0
250	20241010	145800	133891170	5300	5300	5300	5300	0
251	20241010	145700	133891170	5300	5300	5300	5300	0
252	20241010	145600	133891170	5300	5290	5300	5290	107
253	20241010	145500	133325130	5300	5300	5300	5300	5
254	20241010	145400	133298630	5300	5300	5300	5300	0
255	20241010	145300	133298630	5300	5300	5300	5300	2
256	20241010	145200	133288030	5300	5300	5300	5300	0
257	20241010	145100	133288030	5300	5300	5300	5300	0
258	20241010	145000	133288030	5300	5300	5300	5300	1
259	20241010	144900	133282730	5300	5300	5300	5300	0
260	20241010	144800	133282730	5300	5300	5300	5300	1
261	20241010	144700	133277430	5300	5300	5300	5300	0
262	20241010	144600	133277430	5300	5300	5300	5300	0
263	20241010	144500	133277430	5300	5300	5300	5300	0
264	20241010	144400	133277430	5300	5300	5300	5300	0
265	20241010	144300	133277430	5300	5300	5300	5300	0
266	20241010	144200	133277430	5300	5300	5300	5300	0
267	20241010	144100	133277430	5300	5300	5300	5300	0
268	20241010	144000	133277430	5300	5300	5300	5300	16
269	20241010	143900	133192630	5290	5290	5290	5290	0
270	20241010	143800	133192630	5290	5290	5290	5290	0
271	20241010	143700	133192630	5290	5290	5290	5290	0
272	20241010	143600	133192630	5290	5290	5290	5290	278
273	20241010	143500	131722010	5300	5300	5300	5300	0
274	20241010	143400	131722010	5300	5300	5300	5300	0
275	20241010	143300	131722010	5300	5300	5300	5300	0
276	20241010	143200	131722010	5300	5300	5300	5300	0
277	20241010	143100	131722010	5300	5300	5300	5300	0
278	20241010	143000	131722010	5300	5300	5300	5300	0
279	20241010	142900	131722010	5300	5300	5300	5300	0
280	20241010	142800	131722010	5300	5300	5300	5300	0
281	20241010	142700	131722010	5300	5300	5300	5300	0
282	20241010	142600	131722010	5300	5300	5300	5300	10
283	20241010	142500	131669010	5300	5300	5300	5300	1
284	20241010	142400	131663710	5300	5300	5300	5300	0
285	20241010	142300	131663710	5300	5300	5300	5300	0
286	20241010	142200	131663710	5300	5300	5300	5300	202
287	20241010	142100	130593110	5300	5300	5300	5300	0
288	20241010	142000	130593110	5300	5300	5300	5300	0
289	20241010	141900	130593110	5300	5300	5300	5300	0
290	20241010	141800	130593110	5300	5300	5300	5300	43
291	20241010	141700	130365210	5290	5290	5290	5290	3
292	20241010	141600	130349340	5300	5300	5300	5300	0
293	20241010	141500	130349340	5300	5300	5300	5300	0
294	20241010	141400	130349340	5300	5300	5300	5300	0
295	20241010	141300	130349340	5300	5300	5300	5300	0
296	20241010	141200	130349340	5300	5300	5300	5300	0
297	20241010	141100	130349340	5300	5300	5300	5300	0
298	20241010	141000	130349340	5300	5300	5300	5300	0
299	20241010	140900	130349340	5300	5300	5300	5300	0
300	20241010	140800	130349340	5300	5300	5300	5300	1
301	20241010	140700	130344040	5300	5300	5300	5300	200
302	20241010	140600	129284040	5300	5300	5300	5300	1
303	20241010	140500	129278740	5300	5300	5300	5300	0
304	20241010	140400	129278740	5300	5300	5300	5300	0
305	20241010	140300	129278740	5300	5300	5300	5300	0
306	20241010	140200	129278740	5300	5290	5300	5290	201
307	20241010	140100	128215440	5300	5300	5300	5300	0
308	20241010	140000	128215440	5300	5300	5300	5300	0
309	20241010	135900	128215440	5300	5300	5300	5300	0
310	20241010	135800	128215440	5300	5300	5300	5300	0
311	20241010	135700	128215440	5300	5300	5300	5300	0
312	20241010	135600	128215440	5300	5300	5300	5300	0
313	20241010	135500	128215440	5300	5300	5300	5300	0
314	20241010	135400	128215440	5300	5300	5300	5300	1
315	20241010	135300	128210140	5300	5300	5300	5300	7
316	20241010	135200	128173040	5300	5300	5300	5300	41
317	20241010	135100	127955740	5300	5300	5300	5300	4
318	20241010	135000	127934540	5300	5300	5300	5300	0
319	20241010	134900	127934540	5300	5300	5300	5300	0
320	20241010	134800	127934540	5300	5300	5300	5300	1
321	20241010	134700	127929240	5300	5300	5300	5300	25
322	20241010	134600	127796740	5300	5300	5300	5300	1
323	20241010	134500	127791440	5290	5290	5290	5290	32
324	20241010	134400	127622160	5300	5300	5300	5300	0
325	20241010	134300	127622160	5300	5300	5300	5300	0
326	20241010	134200	127622160	5300	5300	5300	5300	0
327	20241010	134100	127622160	5300	5300	5300	5300	0
328	20241010	134000	127622160	5300	5300	5300	5300	0
329	20241010	133900	127622160	5300	5300	5300	5300	0
330	20241010	133800	127622160	5300	5300	5300	5300	0
331	20241010	133700	127622160	5300	5300	5300	5300	0
332	20241010	133600	127622160	5300	5300	5300	5300	0
333	20241010	133500	127622160	5300	5300	5300	5300	0
334	20241010	133400	127622160	5300	5300	5300	5300	0
335	20241010	133300	127622160	5300	5300	5300	5300	0
336	20241010	133200	127622160	5300	5300	5300	5300	0
337	20241010	133100	127622160	5300	5300	5300	5300	0
338	20241010	133000	127622160	5300	5300	5300	5300	0
339	20241010	132900	127622160	5300	5300	5300	5300	0
340	20241010	132800	127622160	5300	5300	5300	5300	1
341	20241010	132700	127616860	5300	5300	5300	5300	0
342	20241010	132600	127616860	5300	5300	5300	5300	0
343	20241010	132500	127616860	5300	5300	5300	5300	5
344	20241010	132400	127590360	5300	5300	5300	5300	0
345	20241010	132300	127590360	5300	5300	5300	5300	0
346	20241010	132200	127590360	5300	5300	5300	5300	0
347	20241010	132100	127590360	5300	5300	5300	5300	0
348	20241010	132000	127590360	5300	5300	5300	5300	0
349	20241010	131900	127590360	5300	5300	5300	5300	0
350	20241010	131800	127590360	5300	5300	5300	5300	0
351	20241010	131700	127590360	5300	5300	5300	5300	0
352	20241010	131600	127590360	5300	5300	5300	5300	21
353	20241010	131500	127479060	5300	5300	5300	5300	0
354	20241010	131400	127479060	5300	5300	5300	5300	0
355	20241010	131300	127479060	5300	5300	5300	5300	0
356	20241010	131200	127479060	5300	5300	5300	5300	0
357	20241010	131100	127479060	5300	5300	5300	5300	0
358	20241010	131000	127479060	5300	5300	5300	5300	101
359	20241010	130900	126943760	5290	5300	5300	5290	4
360	20241010	130800	126922570	5290	5290	5290	5290	1
361	20241010	130700	126917280	5300	5300	5300	5300	0
362	20241010	130600	126917280	5300	5300	5300	5300	100
363	20241010	130500	126387280	5300	5290	5300	5290	3004
364	20241010	130400	110496080	5330	5330	5330	5330	0
365	20241010	130300	110496080	5330	5330	5330	5330	0
366	20241010	130200	110496080	5330	5330	5330	5330	0
367	20241010	130100	110496080	5330	5320	5330	5320	105
368	20241010	130000	109937450	5280	5280	5280	5280	0
369	20241010	125900	109937450	5280	5280	5280	5280	14
370	20241010	125800	109863530	5320	5290	5320	5290	40
371	20241010	125700	109651520	5280	5290	5290	5280	27
372	20241010	125600	109508830	5290	5290	5290	5290	0
373	20241010	125500	109508830	5290	5290	5290	5290	14
374	20241010	125400	109434770	5290	5290	5290	5290	14
375	20241010	125300	109360710	5290	5290	5290	5290	7
376	20241010	125200	109323680	5310	5310	5310	5310	2
377	20241010	125100	109313060	5290	5300	5300	5290	28
378	20241010	125000	109164920	5290	5290	5290	5290	14
379	20241010	124900	109090860	5330	5330	5330	5330	0
380	20241010	124800	109090860	5330	5300	5330	5300	11
381	20241010	124700	109032500	5290	5300	5300	5290	117
382	20241010	124600	108412470	5300	5300	5300	5300	7
383	20241010	124500	108375370	5310	5310	5310	5310	37
384	20241010	124400	108178900	5310	5310	5310	5310	14
385	20241010	124300	108104560	5310	5310	5310	5310	14
386	20241010	124200	108030220	5330	5320	5330	5320	8
387	20241010	124100	107987650	5320	5320	5320	5320	7
388	20241010	124000	107950410	5330	5310	5330	5310	15
389	20241010	123900	107870730	5330	5330	5330	5330	0
390	20241010	123800	107870730	5330	5330	5330	5330	0
391	20241010	123700	107870730	5330	5330	5330	5330	0
392	20241010	123600	107870730	5330	5330	5330	5330	0
393	20241010	123500	107870730	5330	5330	5330	5330	0
394	20241010	123400	107870730	5330	5330	5330	5330	0
395	20241010	123300	107870730	5330	5330	5330	5330	0
396	20241010	123200	107870730	5330	5330	5330	5330	0
397	20241010	123100	107870730	5330	5330	5330	5330	0
398	20241010	123000	107870730	5330	5330	5330	5330	0
399	20241010	122900	107870730	5330	5330	5330	5330	0
400	20241010	122800	107870730	5330	5330	5330	5330	0
401	20241010	122700	107870730	5330	5330	5330	5330	0
402	20241010	122600	107870730	5330	5330	5330	5330	0
403	20241010	122500	107870730	5330	5330	5330	5330	1
404	20241010	122400	107865400	5320	5320	5320	5320	177
405	20241010	122300	106923760	5330	5330	5330	5330	0
406	20241010	122200	106923760	5330	5330	5330	5330	0
407	20241010	122100	106923760	5330	5330	5330	5330	0
408	20241010	122000	106923760	5330	5330	5330	5330	1
409	20241010	121900	106918430	5330	5330	5330	5330	0
410	20241010	121800	106918430	5330	5330	5330	5330	3
411	20241010	121700	106902440	5350	5350	5350	5350	0
412	20241010	121600	106902440	5350	5340	5350	5340	2
413	20241010	121500	106891750	5350	5350	5350	5350	0
414	20241010	121400	106891750	5350	5350	5350	5350	0
415	20241010	121300	106891750	5350	5340	5350	5340	3
416	20241010	121200	106875720	5350	5350	5350	5350	5
417	20241010	121100	106848970	5350	5350	5350	5350	21
418	20241010	121000	106736620	5350	5350	5350	5350	0
419	20241010	120900	106736620	5350	5350	5350	5350	100
420	20241010	120800	106201620	5350	5350	5350	5350	0
421	20241010	120700	106201620	5350	5350	5350	5350	0
422	20241010	120600	106201620	5350	5350	5350	5350	0
423	20241010	120500	106201620	5350	5350	5350	5350	0
424	20241010	120400	106201620	5350	5350	5350	5350	0
425	20241010	120300	106201620	5350	5350	5350	5350	0
426	20241010	120200	106201620	5350	5350	5350	5350	24
427	20241010	120100	106073220	5350	5350	5350	5350	0
428	20241010	120000	106073220	5350	5350	5350	5350	0
429	20241010	115900	106073220	5350	5340	5350	5340	2
430	20241010	115800	106062530	5330	5330	5330	5330	34
431	20241010	115700	105881310	5350	5340	5350	5340	10
432	20241010	115600	105827900	5350	5350	5350	5350	0
433	20241010	115500	105827900	5350	5350	5350	5350	2
434	20241010	115400	105817200	5350	5340	5350	5340	102
435	20241010	115300	105272510	5340	5340	5340	5340	2
436	20241010	115200	105261830	5350	5330	5350	5330	670
437	20241010	115100	101685600	5330	5330	5330	5320	600
438	20241010	115000	98489100	5330	5320	5330	5320	450
439	20241010	114900	96095060	5320	5320	5320	5320	0
440	20241010	114800	96095060	5320	5320	5320	5320	0
441	20241010	114700	96095060	5320	5320	5320	5320	0
442	20241010	114600	96095060	5320	5320	5320	5320	0
443	20241010	114500	96095060	5320	5320	5320	5320	0
444	20241010	114400	96095060	5320	5320	5320	5320	0
445	20241010	114300	96095060	5320	5290	5320	5280	302
446	20241010	114200	94498650	5320	5310	5320	5310	587
447	20241010	114100	91381660	5310	5310	5310	5310	0
448	20241010	114000	91381660	5310	5310	5310	5310	0
449	20241010	113900	91381660	5310	5310	5310	5310	1
450	20241010	113800	91376350	5290	5290	5290	5290	0
451	20241010	113700	91376350	5290	5290	5290	5290	0
452	20241010	113600	91376350	5290	5290	5290	5290	0
453	20241010	113500	91376350	5290	5290	5290	5290	0
454	20241010	113400	91376350	5290	5290	5290	5290	424
455	20241010	113300	89133390	5290	5290	5290	5290	0
456	20241010	113200	89133390	5290	5290	5290	5290	0
457	20241010	113100	89133390	5290	5280	5290	5280	975
458	20241010	113000	83985290	5280	5280	5280	5280	210
459	20241010	112900	82876490	5280	5280	5280	5280	0
460	20241010	112800	82876490	5280	5280	5280	5280	0
461	20241010	112700	82876490	5280	5280	5280	5280	10
462	20241010	112600	82823690	5280	5280	5280	5280	1
463	20241010	112500	82818410	5280	5280	5280	5280	0
464	20241010	112400	82818410	5280	5280	5280	5280	0
465	20241010	112300	82818410	5280	5280	5280	5280	100
466	20241010	112200	82290410	5280	5280	5280	5280	1
467	20241010	112100	82285130	5280	5280	5280	5280	12
468	20241010	112000	82221770	5280	5280	5280	5280	0
469	20241010	111900	82221770	5280	5280	5280	5280	135
470	20241010	111800	81508970	5280	5290	5290	5280	34
471	20241010	111700	81329430	5290	5290	5290	5290	0
472	20241010	111600	81329430	5290	5290	5290	5290	0
473	20241010	111500	81329430	5290	5290	5290	5290	0
474	20241010	111400	81329430	5290	5290	5290	5290	0
475	20241010	111300	81329430	5290	5290	5290	5290	0
476	20241010	111200	81329430	5290	5290	5290	5290	0
477	20241010	111100	81329430	5290	5290	5290	5290	0
478	20241010	111000	81329430	5290	5290	5290	5290	0
479	20241010	110900	81329430	5290	5290	5290	5290	0
480	20241010	110800	81329430	5290	5290	5290	5290	0
481	20241010	110700	81329430	5290	5290	5290	5290	0
482	20241010	110600	81329430	5290	5290	5290	5290	0
483	20241010	110500	81329430	5290	5290	5290	5290	0
484	20241010	110400	81329430	5290	5290	5290	5290	0
485	20241010	110300	81329430	5290	5290	5290	5290	0
486	20241010	110200	81329430	5290	5290	5290	5290	0
487	20241010	110100	81329430	5290	5290	5290	5290	0
488	20241010	110000	81329430	5290	5290	5290	5290	0
489	20241010	105900	81329430	5290	5290	5290	5290	0
490	20241010	105800	81329430	5290	5290	5290	5290	0
491	20241010	105700	81329430	5290	5280	5290	5280	55
492	20241010	105600	81038830	5290	5290	5290	5290	1
493	20241010	105500	81033540	5290	5290	5290	5290	0
494	20241010	105400	81033540	5290	5290	5290	5290	0
495	20241010	105300	81033540	5290	5290	5290	5290	0
496	20241010	105200	81033540	5290	5290	5290	5290	0
497	20241010	105100	81033540	5290	5290	5290	5290	0
498	20241010	105000	81033540	5290	5290	5290	5290	0
499	20241010	104900	81033540	5290	5290	5290	5290	0
500	20241010	104800	81033540	5290	5290	5290	5290	0
501	20241010	104700	81033540	5290	5280	5290	5280	117
502	20241010	104600	80415770	5290	5290	5290	5290	0
503	20241010	104500	80415770	5290	5290	5290	5290	0
504	20241010	104400	80415770	5290	5290	5290	5290	0
505	20241010	104300	80415770	5290	5290	5290	5290	0
506	20241010	104200	80415770	5290	5290	5290	5290	0
507	20241010	104100	80415770	5290	5290	5290	5290	200
508	20241010	104000	79357770	5290	5290	5290	5290	0
509	20241010	103900	79357770	5290	5290	5290	5290	0
510	20241010	103800	79357770	5290	5290	5290	5290	0
511	20241010	103700	79357770	5290	5290	5290	5290	0
512	20241010	103600	79357770	5290	5290	5290	5290	0
513	20241010	103500	79357770	5290	5290	5290	5290	1
514	20241010	103400	79352480	5290	5290	5290	5290	0
515	20241010	103300	79352480	5290	5290	5290	5290	1
516	20241010	103200	79347190	5310	5310	5310	5310	0
517	20241010	103100	79347190	5310	5310	5310	5310	0
518	20241010	103000	79347190	5310	5270	5310	5270	886
519	20241010	102900	74677930	5270	5270	5270	5270	9
520	20241010	102800	74630500	5270	5290	5290	5260	5776
521	20241010	102700	44196590	5310	5310	5310	5310	0
522	20241010	102600	44196590	5310	5310	5310	5310	0
523	20241010	102500	44196590	5310	5310	5310	5310	0
524	20241010	102400	44196590	5310	5310	5310	5310	0
525	20241010	102300	44196590	5310	5310	5310	5310	0
526	20241010	102200	44196590	5310	5310	5310	5310	0
527	20241010	102100	44196590	5310	5310	5310	5310	0
528	20241010	102000	44196590	5310	5310	5310	5310	0
529	20241010	101900	44196590	5310	5310	5310	5310	0
530	20241010	101800	44196590	5310	5310	5310	5310	37
531	20241010	101700	44000120	5310	5310	5310	5310	0
532	20241010	101600	44000120	5310	5310	5310	5310	0
533	20241010	101500	44000120	5310	5290	5310	5290	41
534	20241010	101400	43782430	5290	5290	5290	5290	0
535	20241010	101300	43782430	5290	5290	5290	5290	0
536	20241010	101200	43782430	5290	5290	5290	5290	10
537	20241010	101100	43729530	5290	5290	5290	5290	0
538	20241010	101000	43729530	5290	5290	5290	5290	2
539	20241010	100900	43718950	5290	5290	5290	5290	0
540	20241010	100800	43718950	5290	5290	5290	5290	0
541	20241010	100700	43718950	5290	5280	5290	5280	410
542	20241010	100600	41554130	5280	5280	5280	5280	2
543	20241010	100500	41543570	5280	5280	5280	5280	58
544	20241010	100400	41237330	5280	5270	5280	5270	302
545	20241010	100300	39645290	5280	5280	5280	5280	10
546	20241010	100200	39592490	5280	5280	5280	5280	1
547	20241010	100100	39587210	5270	5270	5270	5270	0
548	20241010	100000	39587210	5270	5270	5270	5270	50
549	20241010	095900	39323710	5280	5280	5280	5280	0
550	20241010	095800	39323710	5280	5280	5280	5280	0
551	20241010	095700	39323710	5280	5280	5280	5280	0
552	20241010	095600	39323710	5280	5280	5280	5280	0
553	20241010	095500	39323710	5280	5280	5280	5280	0
554	20241010	095400	39323710	5280	5280	5280	5280	0
555	20241010	095300	39323710	5280	5280	5280	5280	0
556	20241010	095200	39323710	5280	5280	5280	5280	0
557	20241010	095100	39323710	5280	5280	5280	5280	37
558	20241010	095000	39128350	5270	5270	5270	5270	0
559	20241010	094900	39128350	5270	5280	5280	5270	34
560	20241010	094800	38949160	5280	5280	5280	5280	1
561	20241010	094700	38943880	5280	5280	5280	5280	0
562	20241010	094600	38943880	5280	5270	5280	5270	510
563	20241010	094500	36256080	5280	5280	5280	5280	170
564	20241010	094400	35358480	5280	5280	5280	5280	7
565	20241010	094300	35321520	5280	5280	5280	5280	18
566	20241010	094200	35226480	5280	5300	5300	5280	4036
567	20241010	094100	13903670	5320	5320	5320	5320	0
568	20241010	094000	13903670	5320	5320	5320	5320	0
569	20241010	093900	13903670	5320	5320	5320	5320	0
570	20241010	093800	13903670	5320	5320	5320	5320	1
571	20241010	093700	13898350	5310	5310	5310	5310	15
572	20241010	093600	13818700	5310	5310	5310	5310	0
573	20241010	093500	13818700	5310	5310	5310	5310	0
574	20241010	093400	13818700	5310	5310	5310	5310	0
575	20241010	093300	13818700	5310	5310	5310	5310	0
576	20241010	093200	13818700	5310	5310	5310	5310	186
577	20241010	093100	12831040	5320	5320	5320	5320	0
578	20241010	093000	12831040	5320	5320	5320	5320	0
579	20241010	092900	12831040	5320	5320	5320	5320	0
580	20241010	092800	12831040	5320	5320	5320	5320	20
581	20241010	092700	12724640	5330	5330	5330	5330	0
582	20241010	092600	12724640	5330	5320	5330	5320	41
583	20241010	092500	12506510	5320	5320	5320	5320	0
584	20241010	092400	12506510	5320	5320	5320	5320	0
585	20241010	092300	12506510	5320	5320	5320	5320	15
586	20241010	092200	12426710	5330	5330	5330	5330	0
587	20241010	092100	12426710	5330	5320	5330	5320	4
588	20241010	092000	12405420	5320	5320	5320	5320	0
589	20241010	091900	12405420	5320	5320	5320	5320	50
590	20241010	091800	12139420	5320	5320	5320	5320	2
591	20241010	091700	12128780	5320	5320	5320	5320	1
592	20241010	091600	12123460	5320	5320	5320	5320	52
593	20241010	091500	11846820	5320	5320	5320	5320	0
594	20241010	091400	11846820	5320	5320	5320	5320	34
595	20241010	091300	11665940	5330	5330	5330	5330	0
596	20241010	091200	11665940	5330	5330	5330	5330	0
597	20241010	091100	11665940	5330	5330	5330	5330	0
598	20241010	091000	11665940	5330	5330	5330	5330	1
599	20241010	090900	11660610	5330	5320	5330	5320	51
600	20241010	090800	11389130	5330	5330	5330	5330	0
601	20241010	090700	11389130	5330	5330	5330	5330	1
602	20241010	090600	11383800	5310	5310	5310	5310	0
603	20241010	090500	11383800	5310	5330	5330	5310	41
604	20241010	090400	11166000	5320	5320	5320	5320	45
605	20241010	090300	10926600	5320	5320	5320	5320	11
606	20241010	090200	10868080	5330	5330	5330	5330	0
607	20241010	090100	10868080	5330	5330	5330	5330	9
608	20241010	090000	10820110	5330	5340	5340	5330	2030