KissMeData/015230/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190500	177800085	5090	5090	5090	5090	1593
3	20241007	190400	177800085	5090	5090	5090	5090	0
4	20241007	190300	177800085	5090	5090	5090	5090	0
5	20241007	190200	177800085	5090	5090	5090	5090	0
6	20241007	190100	177800085	5090	5090	5090	5090	0
7	20241007	190000	177800085	5090	5090	5090	5090	0
8	20241007	185900	177800085	5090	5090	5090	5090	0
9	20241007	185800	177800085	5090	5090	5090	5090	0
10	20241007	185700	177800085	5090	5090	5090	5090	0
11	20241007	185600	177800085	5090	5090	5090	5090	0
12	20241007	185500	177800085	5090	5090	5090	5090	0
13	20241007	185400	177800085	5090	5090	5090	5090	0
14	20241007	185300	177800085	5090	5090	5090	5090	0
15	20241007	185200	177800085	5090	5090	5090	5090	0
16	20241007	185100	177800085	5090	5090	5090	5090	0
17	20241007	185000	177800085	5090	5090	5090	5090	0
18	20241007	184900	177800085	5090	5090	5090	5090	0
19	20241007	184800	177800085	5090	5090	5090	5090	0
20	20241007	184700	177800085	5090	5090	5090	5090	0
21	20241007	184600	177800085	5090	5090	5090	5090	0
22	20241007	184500	177800085	5090	5090	5090	5090	0
23	20241007	184400	177800085	5090	5090	5090	5090	0
24	20241007	184300	177800085	5090	5090	5090	5090	0
25	20241007	184200	177800085	5090	5090	5090	5090	0
26	20241007	184100	177800085	5090	5090	5090	5090	0
27	20241007	184000	177800085	5090	5090	5090	5090	0
28	20241007	183900	177800085	5090	5090	5090	5090	0
29	20241007	183800	177800085	5090	5090	5090	5090	0
30	20241007	183700	177800085	5090	5090	5090	5090	0
31	20241007	183600	177800085	5090	5090	5090	5090	0
32	20241007	183500	177800085	5090	5090	5090	5090	1593
33	20241007	183400	177800085	5090	5090	5090	5090	0
34	20241007	183300	177800085	5090	5090	5090	5090	0
35	20241007	183200	177800085	5090	5090	5090	5090	0
36	20241007	183100	177800085	5090	5090	5090	5090	0
37	20241007	183000	177800085	5090	5090	5090	5090	0
38	20241007	182900	177800085	5090	5090	5090	5090	0
39	20241007	182800	177800085	5090	5090	5090	5090	0
40	20241007	182700	177800085	5090	5090	5090	5090	0
41	20241007	182600	177800085	5090	5090	5090	5090	0
42	20241007	182500	177800085	5090	5090	5090	5090	0
43	20241007	182400	177800085	5090	5090	5090	5090	0
44	20241007	182300	177800085	5090	5090	5090	5090	0
45	20241007	182200	177800085	5090	5090	5090	5090	0
46	20241007	182100	177800085	5090	5090	5090	5090	0
47	20241007	182000	177800085	5090	5090	5090	5090	0
48	20241007	181900	177800085	5090	5090	5090	5090	0
49	20241007	181800	177800085	5090	5090	5090	5090	0
50	20241007	181700	177800085	5090	5090	5090	5090	0
51	20241007	181600	177800085	5090	5090	5090	5090	0
52	20241007	181500	177800085	5090	5090	5090	5090	0
53	20241007	181400	177800085	5090	5090	5090	5090	0
54	20241007	181300	177800085	5090	5090	5090	5090	0
55	20241007	181200	177800085	5090	5090	5090	5090	0
56	20241007	181100	177800085	5090	5090	5090	5090	0
57	20241007	181000	177800085	5090	5090	5090	5090	0
58	20241007	180900	177800085	5090	5090	5090	5090	0
59	20241007	180800	177800085	5090	5090	5090	5090	0
60	20241007	180700	177800085	5090	5090	5090	5090	0
61	20241007	180600	177800085	5090	5090	5090	5090	0
62	20241007	180500	177800085	5090	5090	5090	5090	1593
63	20241007	180400	177800085	5090	5090	5090	5090	0
64	20241007	180300	177800085	5090	5090	5090	5090	0
65	20241007	180200	177800085	5090	5090	5090	5090	0
66	20241007	180100	177800085	5090	5090	5090	5090	0
67	20241007	180000	177800085	5090	5090	5090	5090	0
68	20241007	175900	177800085	5090	5090	5090	5090	0
69	20241007	175800	177800085	5090	5090	5090	5090	0
70	20241007	175700	177800085	5090	5090	5090	5090	0
71	20241007	175600	177800085	5090	5090	5090	5090	0
72	20241007	175500	177800085	5090	5090	5090	5090	0
73	20241007	175400	177800085	5090	5090	5090	5090	0
74	20241007	175300	177800085	5090	5090	5090	5090	0
75	20241007	175200	177800085	5090	5090	5090	5090	0
76	20241007	175100	177800085	5090	5090	5090	5090	0
77	20241007	175000	177800085	5090	5090	5090	5090	0
78	20241007	174900	177800085	5090	5090	5090	5090	0
79	20241007	174800	177800085	5090	5090	5090	5090	0
80	20241007	174700	177800085	5090	5090	5090	5090	0
81	20241007	174600	177800085	5090	5090	5090	5090	0
82	20241007	174500	177800085	5090	5090	5090	5090	0
83	20241007	174400	177800085	5090	5090	5090	5090	0
84	20241007	174300	177800085	5090	5090	5090	5090	0
85	20241007	174200	177800085	5090	5090	5090	5090	0
86	20241007	174100	177800085	5090	5090	5090	5090	0
87	20241007	174000	177800085	5090	5090	5090	5090	0
88	20241007	173900	177800085	5090	5090	5090	5090	0
89	20241007	173800	177800085	5090	5090	5090	5090	0
90	20241007	173700	177800085	5090	5090	5090	5090	0
91	20241007	173600	177800085	5090	5090	5090	5090	0
92	20241007	173500	177800085	5090	5090	5090	5090	1593
93	20241007	173400	177800085	5090	5090	5090	5090	0
94	20241007	173300	177800085	5090	5090	5090	5090	0
95	20241007	173200	177800085	5090	5090	5090	5090	0
96	20241007	173100	177800085	5090	5090	5090	5090	0
97	20241007	173000	177800085	5090	5090	5090	5090	0
98	20241007	172900	177800085	5090	5090	5090	5090	0
99	20241007	172800	177800085	5090	5090	5090	5090	0
100	20241007	172700	177800085	5090	5090	5090	5090	0
101	20241007	172600	177800085	5090	5090	5090	5090	0
102	20241007	172500	177800085	5090	5090	5090	5090	0
103	20241007	172400	177800085	5090	5090	5090	5090	0
104	20241007	172300	177800085	5090	5090	5090	5090	0
105	20241007	172200	177800085	5090	5090	5090	5090	0
106	20241007	172100	177800085	5090	5090	5090	5090	0
107	20241007	172000	177800085	5090	5090	5090	5090	0
108	20241007	171900	177800085	5090	5090	5090	5090	0
109	20241007	171800	177800085	5090	5090	5090	5090	0
110	20241007	171700	177800085	5090	5090	5090	5090	0
111	20241007	171600	177800085	5090	5090	5090	5090	0
112	20241007	171500	177800085	5090	5090	5090	5090	0
113	20241007	171400	177800085	5090	5090	5090	5090	0
114	20241007	171300	177800085	5090	5090	5090	5090	0
115	20241007	171200	177800085	5090	5090	5090	5090	0
116	20241007	171100	177800085	5090	5090	5090	5090	0
117	20241007	171000	177800085	5090	5090	5090	5090	0
118	20241007	170900	177800085	5090	5090	5090	5090	0
119	20241007	170800	177800085	5090	5090	5090	5090	0
120	20241007	170700	177800085	5090	5090	5090	5090	0
121	20241007	170600	177800085	5090	5090	5090	5090	0
122	20241007	170500	177800085	5090	5090	5090	5090	1593
123	20241007	170400	177800085	5090	5090	5090	5090	0
124	20241007	170300	177800085	5090	5090	5090	5090	0
125	20241007	170200	177800085	5090	5090	5090	5090	0
126	20241007	170100	177800085	5090	5090	5090	5090	0
127	20241007	170000	177800085	5090	5090	5090	5090	0
128	20241007	165900	177800085	5090	5090	5090	5090	0
129	20241007	165800	177800085	5090	5090	5090	5090	0
130	20241007	165700	177800085	5090	5090	5090	5090	0
131	20241007	165600	177800085	5090	5090	5090	5090	0
132	20241007	165500	177800085	5090	5090	5090	5090	0
133	20241007	165400	177800085	5090	5090	5090	5090	0
134	20241007	165300	177800085	5090	5090	5090	5090	0
135	20241007	165200	177800085	5090	5090	5090	5090	0
136	20241007	165100	177800085	5090	5090	5090	5090	0
137	20241007	165000	177800085	5090	5090	5090	5090	0
138	20241007	164900	177800085	5090	5090	5090	5090	0
139	20241007	164800	177800085	5090	5090	5090	5090	0
140	20241007	164700	177800085	5090	5090	5090	5090	0
141	20241007	164600	177800085	5090	5090	5090	5090	0
142	20241007	164500	177800085	5090	5090	5090	5090	0
143	20241007	164400	177800085	5090	5090	5090	5090	0
144	20241007	164300	177800085	5090	5090	5090	5090	0
145	20241007	164200	177800085	5090	5090	5090	5090	0
146	20241007	164100	177800085	5090	5090	5090	5090	0
147	20241007	164000	177800085	5090	5090	5090	5090	0
148	20241007	163900	177800085	5090	5090	5090	5090	0
149	20241007	163800	177800085	5090	5090	5090	5090	0
150	20241007	163700	177800085	5090	5090	5090	5090	0
151	20241007	163600	177800085	5090	5090	5090	5090	0
152	20241007	163500	177800085	5090	5090	5090	5090	1593
153	20241007	163400	177800085	5090	5090	5090	5090	0
154	20241007	163300	177800085	5090	5090	5090	5090	0
155	20241007	163200	177800085	5090	5090	5090	5090	0
156	20241007	163100	177800085	5090	5090	5090	5090	0
157	20241007	163000	177800085	5090	5090	5090	5090	0
158	20241007	162900	177800085	5090	5090	5090	5090	0
159	20241007	162800	177800085	5090	5090	5090	5090	0
160	20241007	162700	177800085	5090	5090	5090	5090	0
161	20241007	162600	177800085	5090	5090	5090	5090	0
162	20241007	162500	177800085	5090	5090	5090	5090	0
163	20241007	162400	177800085	5090	5090	5090	5090	0
164	20241007	162300	177800085	5090	5090	5090	5090	0
165	20241007	162200	177800085	5090	5090	5090	5090	0
166	20241007	162100	177800085	5090	5090	5090	5090	0
167	20241007	162000	177800085	5090	5090	5090	5090	0
168	20241007	161900	177800085	5090	5090	5090	5090	0
169	20241007	161800	177800085	5090	5090	5090	5090	0
170	20241007	161700	177800085	5090	5090	5090	5090	0
171	20241007	161600	177800085	5090	5090	5090	5090	0
172	20241007	161500	177800085	5090	5090	5090	5090	0
173	20241007	161400	177800085	5090	5090	5090	5090	0
174	20241007	161300	177800085	5090	5090	5090	5090	0
175	20241007	161200	177800085	5090	5090	5090	5090	0
176	20241007	161100	177800085	5090	5090	5090	5090	0
177	20241007	161000	177800085	5090	5090	5090	5090	0
178	20241007	160900	177800085	5090	5090	5090	5090	0
179	20241007	160800	177800085	5090	5090	5090	5090	0
180	20241007	160700	177800085	5090	5090	5090	5090	0
181	20241007	160600	177800085	5090	5090	5090	5090	0
182	20241007	160500	177800085	5090	5090	5090	5090	1593
183	20241007	160400	177800085	5090	5090	5090	5090	0
184	20241007	160300	177800085	5090	5090	5090	5090	0
185	20241007	160200	177800085	5090	5090	5090	5090	0
186	20241007	160100	177800085	5090	5090	5090	5090	0
187	20241007	160000	177800085	5090	5090	5090	5090	0
188	20241007	155900	177800085	5090	5090	5090	5090	0
189	20241007	155800	177800085	5090	5090	5090	5090	0
190	20241007	155700	177800085	5090	5090	5090	5090	0
191	20241007	155600	177800085	5090	5090	5090	5090	0
192	20241007	155500	177800085	5090	5090	5090	5090	0
193	20241007	155400	177800085	5090	5090	5090	5090	0
194	20241007	155300	177800085	5090	5090	5090	5090	0
195	20241007	155200	177800085	5090	5090	5090	5090	0
196	20241007	155100	177800085	5090	5090	5090	5090	0
197	20241007	155000	177800085	5090	5090	5090	5090	0
198	20241007	154900	177800085	5090	5090	5090	5090	0
199	20241007	154800	177800085	5090	5090	5090	5090	0
200	20241007	154700	177800085	5090	5090	5090	5090	0
201	20241007	154600	177800085	5090	5090	5090	5090	0
202	20241007	154500	177800085	5090	5090	5090	5090	0
203	20241007	154400	177800085	5090	5090	5090	5090	0
204	20241007	154300	177800085	5090	5090	5090	5090	0
205	20241007	154200	177800085	5090	5090	5090	5090	0
206	20241007	154100	177800085	5090	5090	5090	5090	0
207	20241007	154000	177800085	5090	5090	5090	5090	0
208	20241007	153900	177800085	5090	5090	5090	5090	0
209	20241007	153800	177800085	5090	5090	5090	5090	0
210	20241007	153700	177800085	5090	5090	5090	5090	0
211	20241007	153600	177800085	5090	5090	5090	5090	0
212	20241007	153500	177800085	5090	5090	5090	5090	1593
213	20241007	153400	177800085	5090	5090	5090	5090	0
214	20241007	153300	177800085	5090	5090	5090	5090	0
215	20241007	153200	177800085	5090	5090	5090	5090	0
216	20241007	153100	177800085	5090	5090	5090	5090	0
217	20241007	153000	177800085	5090	5090	5090	5090	1593
218	20241007	152900	169691715	5080	5080	5080	5080	0
219	20241007	152800	169691715	5080	5080	5080	5080	0
220	20241007	152700	169691715	5080	5080	5080	5080	0
221	20241007	152600	169691715	5080	5080	5080	5080	0
222	20241007	152500	169691715	5080	5080	5080	5080	0
223	20241007	152400	169691715	5080	5080	5080	5080	0
224	20241007	152300	169691715	5080	5080	5080	5080	0
225	20241007	152200	169691715	5080	5080	5080	5080	0
226	20241007	152100	169691715	5080	5080	5080	5080	0
227	20241007	152000	169691715	5080	5080	5080	5080	0
228	20241007	151900	169691715	5080	5080	5080	5080	0
229	20241007	151800	169691715	5080	5070	5080	5070	27
230	20241007	151700	169554815	5080	5080	5080	5080	0
231	20241007	151600	169554815	5080	5070	5080	5070	22
232	20241007	151500	169443215	5080	5080	5080	5080	0
233	20241007	151400	169443215	5080	5070	5080	5070	36
234	20241007	151300	169260685	5070	5070	5070	5070	0
235	20241007	151200	169260685	5070	5080	5080	5070	5
236	20241007	151100	169235325	5070	5070	5070	5070	0
237	20241007	151000	169235325	5070	5070	5070	5070	0
238	20241007	150900	169235325	5070	5070	5070	5070	0
239	20241007	150800	169235325	5070	5070	5070	5070	0
240	20241007	150700	169235325	5070	5070	5070	5070	125
241	20241007	150600	168601575	5080	5080	5080	5080	100
242	20241007	150500	168093575	5080	5080	5080	5080	0
243	20241007	150400	168093575	5080	5080	5080	5080	18
244	20241007	150300	168002135	5080	5080	5080	5070	79
245	20241007	150200	167600825	5070	5070	5070	5070	0
246	20241007	150100	167600825	5070	5070	5070	5070	0
247	20241007	150000	167600825	5070	5070	5070	5070	2
248	20241007	145900	167590685	5070	5070	5070	5070	46
249	20241007	145800	167357465	5070	5070	5070	5070	1
250	20241007	145700	167352395	5080	5080	5080	5080	18
251	20241007	145600	167260955	5080	5080	5080	5080	0
252	20241007	145500	167260955	5080	5080	5080	5080	0
253	20241007	145400	167260955	5080	5080	5080	5080	0
254	20241007	145300	167260955	5080	5080	5080	5080	0
255	20241007	145200	167260955	5080	5080	5080	5080	3
256	20241007	145100	167245715	5070	5070	5070	5070	237
257	20241007	145000	166044125	5070	5070	5070	5070	0
258	20241007	144900	166044125	5070	5070	5070	5070	0
259	20241007	144800	166044125	5070	5070	5070	5070	440
260	20241007	144700	163813325	5070	5070	5070	5070	36
261	20241007	144600	163630805	5070	5070	5070	5070	55
262	20241007	144500	163351955	5070	5070	5070	5070	11
263	20241007	144400	163296185	5080	5080	5080	5080	0
264	20241007	144300	163296185	5080	5080	5080	5080	0
265	20241007	144200	163296185	5080	5080	5080	5080	0
266	20241007	144100	163296185	5080	5080	5080	5080	0
267	20241007	144000	163296185	5080	5080	5080	5080	0
268	20241007	143900	163296185	5080	5080	5080	5080	0
269	20241007	143800	163296185	5080	5080	5080	5080	0
270	20241007	143700	163296185	5080	5080	5080	5080	1
271	20241007	143600	163291105	5060	5060	5060	5060	0
272	20241007	143500	163291105	5060	5060	5060	5060	0
273	20241007	143400	163291105	5060	5060	5060	5060	0
274	20241007	143300	163291105	5060	5060	5060	5060	126
275	20241007	143200	162653545	5070	5070	5070	5070	0
276	20241007	143100	162653545	5070	5070	5070	5070	303
277	20241007	143000	161117335	5070	5070	5070	5070	3
278	20241007	142900	161102125	5060	5060	5060	5060	0
279	20241007	142800	161102125	5060	5060	5060	5060	1
280	20241007	142700	161097065	5070	5070	5070	5070	0
281	20241007	142600	161097065	5070	5070	5070	5070	1
282	20241007	142500	161091995	5070	5070	5070	5070	80
283	20241007	142400	160686395	5070	5070	5070	5070	0
284	20241007	142300	160686395	5070	5070	5070	5070	1
285	20241007	142200	160681325	5070	5070	5070	5070	35
286	20241007	142100	160503875	5070	5070	5070	5070	0
287	20241007	142000	160503875	5070	5070	5070	5070	71
288	20241007	141900	160143905	5070	5070	5070	5070	3
289	20241007	141800	160128695	5060	5060	5060	5060	99
290	20241007	141700	159627755	5060	5060	5060	5060	0
291	20241007	141600	159627755	5060	5060	5060	5060	0
292	20241007	141500	159627755	5060	5070	5070	5060	103
293	20241007	141400	159106545	5070	5060	5070	5060	245
294	20241007	141300	157865935	5050	5050	5050	5050	0
295	20241007	141200	157865935	5050	5050	5050	5050	254
296	20241007	141100	156583235	5050	5050	5050	5050	3
297	20241007	141000	156568085	5050	5050	5050	5050	0
298	20241007	140900	156568085	5050	5050	5050	5050	1
299	20241007	140800	156563035	5050	5050	5050	5050	1
300	20241007	140700	156557985	5060	5060	5060	5050	4
301	20241007	140600	156537755	5050	5050	5050	5050	0
302	20241007	140500	156537755	5050	5050	5050	5050	0
303	20241007	140400	156537755	5050	5050	5050	5050	0
304	20241007	140300	156537755	5050	5050	5050	5050	0
305	20241007	140200	156537755	5050	5050	5050	5050	0
306	20241007	140100	156537755	5050	5050	5050	5050	0
307	20241007	140000	156537755	5050	5060	5060	5050	247
308	20241007	135900	155288505	5060	5060	5060	5060	100
309	20241007	135800	154782505	5060	5050	5060	5050	1050
310	20241007	135700	149470005	5050	5050	5050	5050	0
311	20241007	135600	149470005	5050	5050	5050	5050	20
312	20241007	135500	149369005	5060	5050	5060	5050	56
313	20241007	135400	149085705	5050	5050	5050	5050	2
314	20241007	135300	149075605	5050	5050	5050	5050	100
315	20241007	135200	148570605	5050	5050	5050	5050	80
316	20241007	135100	148166605	5050	5050	5050	5050	6
317	20241007	135000	148136305	5040	5040	5040	5040	0
318	20241007	134900	148136305	5040	5040	5040	5040	0
319	20241007	134800	148136305	5040	5040	5040	5040	0
320	20241007	134700	148136305	5040	5040	5040	5040	0
321	20241007	134600	148136305	5040	5040	5040	5040	0
322	20241007	134500	148136305	5040	5040	5040	5040	1
323	20241007	134400	148131265	5050	5050	5050	5050	150
324	20241007	134300	147373765	5050	5050	5050	5050	0
325	20241007	134200	147373765	5050	5050	5050	5050	0
326	20241007	134100	147373765	5050	5060	5060	5050	134
327	20241007	134000	146697055	5060	5060	5060	5060	0
328	20241007	133900	146697055	5060	5060	5060	5060	0
329	20241007	133800	146697055	5060	5060	5060	5060	18
330	20241007	133700	146605975	5050	5050	5050	5050	0
331	20241007	133600	146605975	5050	5050	5050	5050	237
332	20241007	133500	145409125	5060	5060	5060	5060	0
333	20241007	133400	145409125	5060	5060	5060	5060	0
334	20241007	133300	145409125	5060	5060	5060	5060	0
335	20241007	133200	145409125	5060	5060	5060	5060	0
336	20241007	133100	145409125	5060	5060	5060	5060	0
337	20241007	133000	145409125	5060	5060	5060	5060	0
338	20241007	132900	145409125	5060	5060	5060	5060	0
339	20241007	132800	145409125	5060	5060	5060	5060	0
340	20241007	132700	145409125	5060	5060	5060	5060	0
341	20241007	132600	145409125	5060	5060	5060	5060	100
342	20241007	132500	144903125	5050	5050	5050	5050	0
343	20241007	132400	144903125	5050	5050	5050	5050	0
344	20241007	132300	144903125	5050	5050	5050	5050	42
345	20241007	132200	144691025	5050	5050	5050	5050	30
346	20241007	132100	144539525	5040	5040	5040	5040	1
347	20241007	132000	144534485	5050	5050	5050	5050	54
348	20241007	131900	144261785	5050	5050	5050	5040	3
349	20241007	131800	144246645	5040	5040	5040	5040	1
350	20241007	131700	144241605	5040	5040	5040	5040	5
351	20241007	131600	144216405	5050	5050	5050	5050	10
352	20241007	131500	144165905	5050	5050	5050	5050	101
353	20241007	131400	143655855	5050	5050	5050	5050	18
354	20241007	131300	143564955	5050	5050	5050	5050	71
355	20241007	131200	143206405	5050	5050	5050	5040	8
356	20241007	131100	143166065	5040	5050	5050	5040	121
357	20241007	131000	142556175	5050	5050	5050	5050	12
358	20241007	130900	142495575	5050	5050	5050	5050	0
359	20241007	130800	142495575	5050	5050	5050	5050	101
360	20241007	130700	141985525	5040	5040	5040	5040	150
361	20241007	130600	141229525	5040	5040	5040	5040	3
362	20241007	130500	141214405	5040	5040	5040	5040	0
363	20241007	130400	141214405	5040	5040	5040	5040	102
364	20241007	130300	140700325	5040	5040	5040	5040	100
365	20241007	130200	140196325	5040	5040	5040	5040	0
366	20241007	130100	140196325	5040	5040	5040	5040	0
367	20241007	130000	140196325	5040	5040	5040	5040	0
368	20241007	125900	140196325	5040	5040	5040	5040	0
369	20241007	125800	140196325	5040	5030	5040	5030	111
370	20241007	125700	139637835	5040	5040	5040	5040	200
371	20241007	125600	138629835	5040	5040	5040	5040	0
372	20241007	125500	138629835	5040	5040	5040	5040	100
373	20241007	125400	138125835	5040	5030	5040	5030	100
374	20241007	125300	137622755	5030	5030	5030	5030	15
375	20241007	125200	137547305	5030	5030	5030	5030	0
376	20241007	125100	137547305	5030	5030	5030	5030	0
377	20241007	125000	137547305	5030	5030	5030	5030	1
378	20241007	124900	137542275	5030	5030	5030	5030	0
379	20241007	124800	137542275	5030	5030	5030	5030	106
380	20241007	124700	137009095	5030	5030	5030	5030	408
381	20241007	124600	134956855	5020	5020	5020	5020	45
382	20241007	124500	134730955	5020	5020	5020	5020	0
383	20241007	124400	134730955	5020	5020	5020	5020	0
384	20241007	124300	134730955	5020	5010	5030	5010	70
385	20241007	124200	134379905	5030	5030	5030	5030	36
386	20241007	124100	134198825	5010	5010	5010	5010	32
387	20241007	124000	134038505	5030	5030	5030	5030	0
388	20241007	123900	134038505	5030	5010	5030	5010	96
389	20241007	123800	133557525	5030	5030	5030	5030	0
390	20241007	123700	133557525	5030	5030	5030	5030	0
391	20241007	123600	133557525	5030	5030	5030	5030	1
392	20241007	123500	133552495	5010	5000	5010	4995	654
393	20241007	123400	130284880	5030	5000	5030	5000	102
394	20241007	123300	129774820	5000	5020	5020	5000	1000
395	20241007	123200	124768540	5010	5040	5040	5010	550
396	20241007	123100	122009310	5040	5040	5050	5000	5950
397	20241007	123000	92153200	5040	5050	5050	5040	225
398	20241007	122900	91018830	5040	5040	5040	5040	63
399	20241007	122800	90701310	5040	5040	5040	5040	1
400	20241007	122700	90696270	5040	5040	5040	5040	0
401	20241007	122600	90696270	5040	5050	5050	5040	2356
402	20241007	122500	78811450	5050	5060	5060	5050	76
403	20241007	122400	78427250	5070	5060	5070	5060	62
404	20241007	122300	78113520	5070	5070	5070	5070	20
405	20241007	122200	78012120	5060	5060	5060	5060	1075
406	20241007	122100	72572620	5070	5070	5070	5070	10
407	20241007	122000	72521920	5060	5060	5060	5060	100
408	20241007	121900	72015920	5060	5060	5060	5060	62
409	20241007	121800	71702200	5060	5060	5060	5060	0
410	20241007	121700	71702200	5060	5060	5060	5060	0
411	20241007	121600	71702200	5060	5060	5060	5060	0
412	20241007	121500	71702200	5060	5060	5060	5060	0
413	20241007	121400	71702200	5060	5060	5060	5060	61
414	20241007	121300	71393540	5070	5070	5070	5070	0
415	20241007	121200	71393540	5070	5070	5070	5070	0
416	20241007	121100	71393540	5070	5070	5070	5070	2
417	20241007	121000	71383400	5070	5070	5070	5070	12
418	20241007	120900	71322560	5060	5060	5060	5060	83
419	20241007	120800	70902580	5060	5060	5060	5060	0
420	20241007	120700	70902580	5060	5060	5060	5060	0
421	20241007	120600	70902580	5060	5060	5060	5060	0
422	20241007	120500	70902580	5060	5060	5060	5060	5
423	20241007	120400	70877280	5060	5060	5060	5060	101
424	20241007	120300	70366220	5060	5060	5060	5060	10
425	20241007	120200	70315620	5060	5060	5060	5060	0
426	20241007	120100	70315620	5060	5060	5060	5060	3
427	20241007	120000	70300440	5060	5060	5060	5060	31
428	20241007	115900	70143580	5060	5060	5060	5060	0
429	20241007	115800	70143580	5060	5060	5060	5060	87
430	20241007	115700	69703360	5060	5060	5060	5060	3
431	20241007	115600	69688180	5060	5060	5060	5060	0
432	20241007	115500	69688180	5060	5060	5060	5060	13
433	20241007	115400	69622400	5060	5060	5060	5060	0
434	20241007	115300	69622400	5060	5060	5060	5060	0
435	20241007	115200	69622400	5060	5060	5060	5060	93
436	20241007	115100	69151820	5060	5060	5060	5060	0
437	20241007	115000	69151820	5060	5060	5060	5060	3
438	20241007	114900	69136640	5050	5050	5050	5050	34
439	20241007	114800	68964940	5050	5050	5050	5050	0
440	20241007	114700	68964940	5050	5050	5050	5050	0
441	20241007	114600	68964940	5050	5050	5050	5050	0
442	20241007	114500	68964940	5050	5060	5060	5050	66
443	20241007	114400	68631590	5060	5060	5060	5060	0
444	20241007	114300	68631590	5060	5060	5060	5060	6
445	20241007	114200	68601230	5060	5050	5060	5050	39
446	20241007	114100	68404270	5060	5050	5060	5050	7
447	20241007	114000	68368860	5050	5050	5050	5050	62
448	20241007	113900	68055760	5050	5050	5060	5050	45
449	20241007	113800	67828410	5050	5050	5060	5050	34
450	20241007	113700	67656690	5060	5060	5060	5060	50
451	20241007	113600	67403690	5030	5030	5030	5030	301
452	20241007	113500	65889660	5030	5030	5030	5030	61
453	20241007	113400	65582830	5060	5040	5060	5030	320
454	20241007	113300	63972590	5070	5070	5070	5070	10
455	20241007	113200	63921890	5070	5040	5070	5040	21
456	20241007	113100	63816020	5070	5070	5070	5030	14
457	20241007	113000	63745520	5040	5060	5060	5030	3688
458	20241007	112900	45150710	5060	5060	5060	5060	34
459	20241007	112800	44978670	5060	5060	5060	5060	0
460	20241007	112700	44978670	5060	5070	5070	5060	529
461	20241007	112600	42300430	5070	5070	5070	5070	61
462	20241007	112500	41991160	5080	5080	5080	5080	9
463	20241007	112400	41945440	5070	5070	5070	5070	0
464	20241007	112300	41945440	5070	5070	5070	5070	0
465	20241007	112200	41945440	5070	5070	5070	5070	34
466	20241007	112100	41773060	5070	5070	5070	5070	62
467	20241007	112000	41458720	5080	5080	5080	5080	55
468	20241007	111900	41179320	5080	5080	5080	5080	0
469	20241007	111800	41179320	5080	5080	5080	5080	0
470	20241007	111700	41179320	5080	5080	5080	5080	0
471	20241007	111600	41179320	5080	5100	5100	5080	62
472	20241007	111500	40864340	5080	5080	5080	5080	0
473	20241007	111400	40864340	5080	5080	5080	5080	0
474	20241007	111300	40864340	5080	5080	5080	5080	0
475	20241007	111200	40864340	5080	5080	5080	5080	0
476	20241007	111100	40864340	5080	5080	5080	5080	62
477	20241007	111000	40549380	5090	5090	5090	5090	12
478	20241007	110900	40488300	5100	5100	5100	5100	0
479	20241007	110800	40488300	5100	5100	5100	5100	15
480	20241007	110700	40411800	5110	5070	5110	5070	375
481	20241007	110600	38508280	5060	5070	5070	5060	176
482	20241007	110500	37616570	5070	5070	5070	5070	102
483	20241007	110400	37099430	5060	5070	5070	5060	277
484	20241007	110300	35696790	5070	5070	5070	5070	3
485	20241007	110200	35681580	5070	5070	5070	5070	94
486	20241007	110100	35205000	5070	5070	5070	5070	61
487	20241007	110000	34895730	5070	5070	5070	5070	0
488	20241007	105900	34895730	5070	5070	5070	5070	0
489	20241007	105800	34895730	5070	5070	5070	5070	400
490	20241007	105700	32867730	5070	5070	5070	5070	0
491	20241007	105600	32867730	5070	5070	5070	5070	92
492	20241007	105500	32401290	5070	5070	5070	5070	0
493	20241007	105400	32401290	5070	5070	5070	5070	0
494	20241007	105300	32401290	5070	5070	5070	5070	0
495	20241007	105200	32401290	5070	5070	5070	5070	61
496	20241007	105100	32092020	5070	5070	5070	5070	0
497	20241007	105000	32092020	5070	5070	5070	5070	2
498	20241007	104900	32081880	5070	5070	5070	5070	0
499	20241007	104800	32081880	5070	5070	5070	5070	33
500	20241007	104700	31914570	5080	5080	5080	5080	61
501	20241007	104600	31604690	5130	5100	5130	5100	80
502	20241007	104500	31196530	5070	5070	5070	5070	675
503	20241007	104400	27774280	5070	5070	5070	5070	0
504	20241007	104300	27774280	5070	5070	5070	5070	0
505	20241007	104200	27774280	5070	5080	5120	5070	174
506	20241007	104100	26891440	5130	5080	5130	5070	1778
507	20241007	104000	17862450	5080	5080	5080	5080	0
508	20241007	103900	17862450	5080	5080	5080	5080	0
509	20241007	103800	17862450	5080	5080	5080	5080	300
510	20241007	103700	16338450	5080	5090	5090	5080	261
511	20241007	103600	15012390	5080	5080	5080	5080	0
512	20241007	103500	15012390	5080	5080	5080	5080	0
513	20241007	103400	15012390	5080	5080	5080	5080	0
514	20241007	103300	15012390	5080	5080	5080	5080	0
515	20241007	103200	15012390	5080	5080	5080	5080	4
516	20241007	103100	14992070	5080	5080	5080	5080	0
517	20241007	103000	14992070	5080	5080	5080	5080	0
518	20241007	102900	14992070	5080	5080	5080	5080	0
519	20241007	102800	14992070	5080	5080	5080	5080	0
520	20241007	102700	14992070	5080	5080	5080	5080	15
521	20241007	102600	14915870	5110	5110	5110	5110	0
522	20241007	102500	14915870	5110	5110	5110	5110	2
523	20241007	102400	14905650	5110	5110	5110	5110	0
524	20241007	102300	14905650	5110	5080	5110	5080	46
525	20241007	102200	14671400	5080	5080	5080	5080	0
526	20241007	102100	14671400	5080	5080	5080	5080	0
527	20241007	102000	14671400	5080	5080	5080	5080	0
528	20241007	101900	14671400	5080	5080	5080	5080	35
529	20241007	101800	14493600	5070	5070	5070	5070	57
530	20241007	101700	14204610	5080	5080	5080	5080	0
531	20241007	101600	14204610	5080	5080	5080	5080	0
532	20241007	101500	14204610	5080	5080	5080	5080	0
533	20241007	101400	14204610	5080	5080	5080	5080	0
534	20241007	101300	14204610	5080	5080	5080	5080	57
535	20241007	101200	13915050	5070	5070	5070	5070	0
536	20241007	101100	13915050	5070	5070	5070	5070	0
537	20241007	101000	13915050	5070	5070	5070	5070	0
538	20241007	100900	13915050	5070	5070	5070	5070	0
539	20241007	100800	13915050	5070	5080	5080	5070	71
540	20241007	100700	13554510	5110	5110	5110	5110	0
541	20241007	100600	13554510	5110	5110	5110	5110	0
542	20241007	100500	13554510	5110	5110	5110	5110	10
543	20241007	100400	13503410	5110	5110	5110	5110	1
544	20241007	100300	13498300	5070	5070	5070	5070	90
545	20241007	100200	13042000	5110	5110	5110	5110	1
546	20241007	100100	13036890	5080	5080	5080	5080	0
547	20241007	100000	13036890	5080	5080	5080	5080	0
548	20241007	095900	13036890	5080	5080	5080	5080	0
549	20241007	095800	13036890	5080	5080	5080	5080	57
550	20241007	095700	12747330	5110	5110	5110	5110	0
551	20241007	095600	12747330	5110	5110	5110	5110	0
552	20241007	095500	12747330	5110	5110	5110	5110	0
553	20241007	095400	12747330	5110	5110	5110	5110	39
554	20241007	095300	12548040	5070	5070	5070	5070	57
555	20241007	095200	12259050	5080	5080	5080	5080	0
556	20241007	095100	12259050	5080	5080	5080	5080	33
557	20241007	095000	12091410	5110	5110	5110	5110	19
558	20241007	094900	11994320	5080	5080	5080	5080	57
559	20241007	094800	11704760	5080	5080	5080	5080	0
560	20241007	094700	11704760	5080	5080	5080	5080	466
561	20241007	094600	9337480	5070	5070	5070	5070	0
562	20241007	094500	9337480	5070	5070	5070	5070	0
563	20241007	094400	9337480	5070	5070	5070	5070	57
564	20241007	094300	9048490	5070	5070	5080	5070	231
565	20241007	094200	7875320	5080	5080	5080	5080	10
566	20241007	094100	7824520	5090	5090	5090	5090	0
567	20241007	094000	7824520	5090	5070	5090	5070	201
568	20241007	093900	6805430	5070	5070	5070	5070	57
569	20241007	093800	6516440	5090	5090	5090	5090	3
570	20241007	093700	6501170	5090	5090	5090	5090	2
571	20241007	093600	6490990	5090	5090	5090	5090	25
572	20241007	093500	6363740	5070	5070	5070	5070	0
573	20241007	093400	6363740	5070	5070	5070	5070	57
574	20241007	093300	6074750	5090	5090	5090	5090	0
575	20241007	093200	6074750	5090	5090	5090	5090	1
576	20241007	093100	6069660	5090	5090	5090	5090	2
577	20241007	093000	6059480	5080	5080	5080	5080	53
578	20241007	092900	5790240	5080	5080	5080	5080	31
579	20241007	092800	5632760	5080	5080	5080	5080	0
580	20241007	092700	5632760	5080	5080	5080	5080	27
581	20241007	092600	5495600	5080	5080	5080	5080	366
582	20241007	092500	3636320	5070	5070	5070	5070	0
583	20241007	092400	3636320	5070	5070	5070	5070	9
584	20241007	092300	3590690	5090	5090	5090	5090	0
585	20241007	092200	3590690	5090	5090	5090	5090	0
586	20241007	092100	3590690	5090	5090	5090	5090	19
587	20241007	092000	3493980	5070	5070	5070	5070	0
588	20241007	091900	3493980	5070	5070	5070	5070	11
589	20241007	091800	3438210	5090	5090	5090	5090	1
590	20241007	091700	3433120	5080	5080	5080	5080	0
591	20241007	091600	3433120	5080	5080	5080	5080	0
592	20241007	091500	3433120	5080	5080	5080	5080	35
593	20241007	091400	3255320	5090	5090	5090	5090	1
594	20241007	091300	3250230	5090	5090	5090	5090	0
595	20241007	091200	3250230	5090	5090	5090	5090	20
596	20241007	091100	3148430	5090	5090	5090	5090	1
597	20241007	091000	3143340	5080	5080	5080	5080	93
598	20241007	090900	2670900	5070	5070	5070	5070	0
599	20241007	090800	2670900	5070	5070	5070	5070	43
600	20241007	090700	2452890	5070	5070	5070	5070	0
601	20241007	090600	2452890	5070	5070	5070	5070	0
602	20241007	090500	2452890	5070	5080	5080	5070	97
603	20241007	090400	1960400	5080	5080	5080	5080	0
604	20241007	090300	1960400	5080	5080	5080	5080	51
605	20241007	090200	1701320	5080	5080	5080	5080	5
606	20241007	090100	1675920	5080	5080	5080	5080	0
607	20241007	090000	1675920	5080	5140	5140	5080	327