KissMeData/036010/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192500	142007360	5920	5920	5920	5920	1026
3	20241007	192400	142007360	5920	5920	5920	5920	0
4	20241007	192300	142007360	5920	5920	5920	5920	0
5	20241007	192200	142007360	5920	5920	5920	5920	0
6	20241007	192100	142007360	5920	5920	5920	5920	0
7	20241007	192000	142007360	5920	5920	5920	5920	0
8	20241007	191900	142007360	5920	5920	5920	5920	0
9	20241007	191800	142007360	5920	5920	5920	5920	0
10	20241007	191700	142007360	5920	5920	5920	5920	0
11	20241007	191600	142007360	5920	5920	5920	5920	0
12	20241007	191500	142007360	5920	5920	5920	5920	0
13	20241007	191400	142007360	5920	5920	5920	5920	0
14	20241007	191300	142007360	5920	5920	5920	5920	0
15	20241007	191200	142007360	5920	5920	5920	5920	0
16	20241007	191100	142007360	5920	5920	5920	5920	0
17	20241007	191000	142007360	5920	5920	5920	5920	0
18	20241007	190900	142007360	5920	5920	5920	5920	0
19	20241007	190800	142007360	5920	5920	5920	5920	0
20	20241007	190700	142007360	5920	5920	5920	5920	0
21	20241007	190600	142007360	5920	5920	5920	5920	0
22	20241007	190500	142007360	5920	5920	5920	5920	0
23	20241007	190400	142007360	5920	5920	5920	5920	0
24	20241007	190300	142007360	5920	5920	5920	5920	0
25	20241007	190200	142007360	5920	5920	5920	5920	0
26	20241007	190100	142007360	5920	5920	5920	5920	0
27	20241007	190000	142007360	5920	5920	5920	5920	0
28	20241007	185900	142007360	5920	5920	5920	5920	0
29	20241007	185800	142007360	5920	5920	5920	5920	0
30	20241007	185700	142007360	5920	5920	5920	5920	0
31	20241007	185600	142007360	5920	5920	5920	5920	0
32	20241007	185500	142007360	5920	5920	5920	5920	1026
33	20241007	185400	142007360	5920	5920	5920	5920	0
34	20241007	185300	142007360	5920	5920	5920	5920	0
35	20241007	185200	142007360	5920	5920	5920	5920	0
36	20241007	185100	142007360	5920	5920	5920	5920	0
37	20241007	185000	142007360	5920	5920	5920	5920	0
38	20241007	184900	142007360	5920	5920	5920	5920	0
39	20241007	184800	142007360	5920	5920	5920	5920	0
40	20241007	184700	142007360	5920	5920	5920	5920	0
41	20241007	184600	142007360	5920	5920	5920	5920	0
42	20241007	184500	142007360	5920	5920	5920	5920	0
43	20241007	184400	142007360	5920	5920	5920	5920	0
44	20241007	184300	142007360	5920	5920	5920	5920	0
45	20241007	184200	142007360	5920	5920	5920	5920	0
46	20241007	184100	142007360	5920	5920	5920	5920	0
47	20241007	184000	142007360	5920	5920	5920	5920	0
48	20241007	183900	142007360	5920	5920	5920	5920	0
49	20241007	183800	142007360	5920	5920	5920	5920	0
50	20241007	183700	142007360	5920	5920	5920	5920	0
51	20241007	183600	142007360	5920	5920	5920	5920	0
52	20241007	183500	142007360	5920	5920	5920	5920	0
53	20241007	183400	142007360	5920	5920	5920	5920	0
54	20241007	183300	142007360	5920	5920	5920	5920	0
55	20241007	183200	142007360	5920	5920	5920	5920	0
56	20241007	183100	142007360	5920	5920	5920	5920	0
57	20241007	183000	142007360	5920	5920	5920	5920	0
58	20241007	182900	142007360	5920	5920	5920	5920	0
59	20241007	182800	142007360	5920	5920	5920	5920	0
60	20241007	182700	142007360	5920	5920	5920	5920	0
61	20241007	182600	142007360	5920	5920	5920	5920	0
62	20241007	182500	142007360	5920	5920	5920	5920	1026
63	20241007	182400	142007360	5920	5920	5920	5920	0
64	20241007	182300	142007360	5920	5920	5920	5920	0
65	20241007	182200	142007360	5920	5920	5920	5920	0
66	20241007	182100	142007360	5920	5920	5920	5920	0
67	20241007	182000	142007360	5920	5920	5920	5920	0
68	20241007	181900	142007360	5920	5920	5920	5920	0
69	20241007	181800	142007360	5920	5920	5920	5920	0
70	20241007	181700	142007360	5920	5920	5920	5920	0
71	20241007	181600	142007360	5920	5920	5920	5920	0
72	20241007	181500	142007360	5920	5920	5920	5920	0
73	20241007	181400	142007360	5920	5920	5920	5920	0
74	20241007	181300	142007360	5920	5920	5920	5920	0
75	20241007	181200	142007360	5920	5920	5920	5920	0
76	20241007	181100	142007360	5920	5920	5920	5920	0
77	20241007	181000	142007360	5920	5920	5920	5920	0
78	20241007	180900	142007360	5920	5920	5920	5920	0
79	20241007	180800	142007360	5920	5920	5920	5920	0
80	20241007	180700	142007360	5920	5920	5920	5920	0
81	20241007	180600	142007360	5920	5920	5920	5920	0
82	20241007	180500	142007360	5920	5920	5920	5920	0
83	20241007	180400	142007360	5920	5920	5920	5920	0
84	20241007	180300	142007360	5920	5920	5920	5920	0
85	20241007	180200	142007360	5920	5920	5920	5920	0
86	20241007	180100	142007360	5920	5920	5920	5920	0
87	20241007	180000	142007360	5920	5920	5920	5920	0
88	20241007	175900	142007360	5920	5920	5920	5920	0
89	20241007	175800	142007360	5920	5920	5920	5920	0
90	20241007	175700	142007360	5920	5920	5920	5920	0
91	20241007	175600	142007360	5920	5920	5920	5920	0
92	20241007	175500	142007360	5920	5920	5920	5920	1026
93	20241007	175400	142007360	5920	5920	5920	5920	0
94	20241007	175300	142007360	5920	5920	5920	5920	0
95	20241007	175200	142007360	5920	5920	5920	5920	0
96	20241007	175100	142007360	5920	5920	5920	5920	0
97	20241007	175000	142007360	5920	5920	5920	5920	0
98	20241007	174900	142007360	5920	5920	5920	5920	0
99	20241007	174800	142007360	5920	5920	5920	5920	0
100	20241007	174700	142007360	5920	5920	5920	5920	0
101	20241007	174600	142007360	5920	5920	5920	5920	0
102	20241007	174500	142007360	5920	5920	5920	5920	0
103	20241007	174400	142007360	5920	5920	5920	5920	0
104	20241007	174300	142007360	5920	5920	5920	5920	0
105	20241007	174200	142007360	5920	5920	5920	5920	0
106	20241007	174100	142007360	5920	5920	5920	5920	0
107	20241007	174000	142007360	5920	5920	5920	5920	0
108	20241007	173900	142007360	5920	5920	5920	5920	0
109	20241007	173800	142007360	5920	5920	5920	5920	0
110	20241007	173700	142007360	5920	5920	5920	5920	0
111	20241007	173600	142007360	5920	5920	5920	5920	0
112	20241007	173500	142007360	5920	5920	5920	5920	0
113	20241007	173400	142007360	5920	5920	5920	5920	0
114	20241007	173300	142007360	5920	5920	5920	5920	0
115	20241007	173200	142007360	5920	5920	5920	5920	0
116	20241007	173100	142007360	5920	5920	5920	5920	0
117	20241007	173000	142007360	5920	5920	5920	5920	0
118	20241007	172900	142007360	5920	5920	5920	5920	0
119	20241007	172800	142007360	5920	5920	5920	5920	0
120	20241007	172700	142007360	5920	5920	5920	5920	0
121	20241007	172600	142007360	5920	5920	5920	5920	0
122	20241007	172500	142007360	5920	5920	5920	5920	1026
123	20241007	172400	142007360	5920	5920	5920	5920	0
124	20241007	172300	142007360	5920	5920	5920	5920	0
125	20241007	172200	142007360	5920	5920	5920	5920	0
126	20241007	172100	142007360	5920	5920	5920	5920	0
127	20241007	172000	142007360	5920	5920	5920	5920	0
128	20241007	171900	142007360	5920	5920	5920	5920	0
129	20241007	171800	142007360	5920	5920	5920	5920	0
130	20241007	171700	142007360	5920	5920	5920	5920	0
131	20241007	171600	142007360	5920	5920	5920	5920	0
132	20241007	171500	142007360	5920	5920	5920	5920	0
133	20241007	171400	142007360	5920	5920	5920	5920	0
134	20241007	171300	142007360	5920	5920	5920	5920	0
135	20241007	171200	142007360	5920	5920	5920	5920	0
136	20241007	171100	142007360	5920	5920	5920	5920	0
137	20241007	171000	142007360	5920	5920	5920	5920	0
138	20241007	170900	142007360	5920	5920	5920	5920	0
139	20241007	170800	142007360	5920	5920	5920	5920	0
140	20241007	170700	142007360	5920	5920	5920	5920	0
141	20241007	170600	142007360	5920	5920	5920	5920	0
142	20241007	170500	142007360	5920	5920	5920	5920	0
143	20241007	170400	142007360	5920	5920	5920	5920	0
144	20241007	170300	142007360	5920	5920	5920	5920	0
145	20241007	170200	142007360	5920	5920	5920	5920	0
146	20241007	170100	142007360	5920	5920	5920	5920	0
147	20241007	170000	142007360	5920	5920	5920	5920	0
148	20241007	165900	142007360	5920	5920	5920	5920	0
149	20241007	165800	142007360	5920	5920	5920	5920	0
150	20241007	165700	142007360	5920	5920	5920	5920	0
151	20241007	165600	142007360	5920	5920	5920	5920	0
152	20241007	165500	142007360	5920	5920	5920	5920	1026
153	20241007	165400	142007360	5920	5920	5920	5920	0
154	20241007	165300	142007360	5920	5920	5920	5920	0
155	20241007	165200	142007360	5920	5920	5920	5920	0
156	20241007	165100	142007360	5920	5920	5920	5920	0
157	20241007	165000	142007360	5920	5920	5920	5920	0
158	20241007	164900	142007360	5920	5920	5920	5920	0
159	20241007	164800	142007360	5920	5920	5920	5920	0
160	20241007	164700	142007360	5920	5920	5920	5920	0
161	20241007	164600	142007360	5920	5920	5920	5920	0
162	20241007	164500	142007360	5920	5920	5920	5920	0
163	20241007	164400	142007360	5920	5920	5920	5920	0
164	20241007	164300	142007360	5920	5920	5920	5920	0
165	20241007	164200	142007360	5920	5920	5920	5920	0
166	20241007	164100	142007360	5920	5920	5920	5920	0
167	20241007	164000	142007360	5920	5920	5920	5920	0
168	20241007	163900	142007360	5920	5920	5920	5920	0
169	20241007	163800	142007360	5920	5920	5920	5920	0
170	20241007	163700	142007360	5920	5920	5920	5920	0
171	20241007	163600	142007360	5920	5920	5920	5920	0
172	20241007	163500	142007360	5920	5920	5920	5920	0
173	20241007	163400	142007360	5920	5920	5920	5920	0
174	20241007	163300	142007360	5920	5920	5920	5920	0
175	20241007	163200	142007360	5920	5920	5920	5920	0
176	20241007	163100	142007360	5920	5920	5920	5920	0
177	20241007	163000	142007360	5920	5920	5920	5920	0
178	20241007	162900	142007360	5920	5920	5920	5920	0
179	20241007	162800	142007360	5920	5920	5920	5920	0
180	20241007	162700	142007360	5920	5920	5920	5920	0
181	20241007	162600	142007360	5920	5920	5920	5920	0
182	20241007	162500	142007360	5920	5920	5920	5920	1026
183	20241007	162400	142007360	5920	5920	5920	5920	0
184	20241007	162300	142007360	5920	5920	5920	5920	0
185	20241007	162200	142007360	5920	5920	5920	5920	0
186	20241007	162100	142007360	5920	5920	5920	5920	0
187	20241007	162000	142007360	5920	5920	5920	5920	0
188	20241007	161900	142007360	5920	5920	5920	5920	0
189	20241007	161800	142007360	5920	5920	5920	5920	0
190	20241007	161700	142007360	5920	5920	5920	5920	0
191	20241007	161600	142007360	5920	5920	5920	5920	0
192	20241007	161500	142007360	5920	5920	5920	5920	0
193	20241007	161400	142007360	5920	5920	5920	5920	0
194	20241007	161300	142007360	5920	5920	5920	5920	0
195	20241007	161200	142007360	5920	5920	5920	5920	0
196	20241007	161100	142007360	5920	5920	5920	5920	0
197	20241007	161000	142007360	5920	5920	5920	5920	0
198	20241007	160900	142007360	5920	5920	5920	5920	0
199	20241007	160800	142007360	5920	5920	5920	5920	0
200	20241007	160700	142007360	5920	5920	5920	5920	0
201	20241007	160600	142007360	5920	5920	5920	5920	0
202	20241007	160500	142007360	5920	5920	5920	5920	0
203	20241007	160400	142007360	5920	5920	5920	5920	0
204	20241007	160300	142007360	5920	5920	5920	5920	0
205	20241007	160200	142007360	5920	5920	5920	5920	0
206	20241007	160100	142007360	5920	5920	5920	5920	0
207	20241007	160000	142007360	5920	5920	5920	5920	0
208	20241007	155900	142007360	5920	5920	5920	5920	0
209	20241007	155800	142007360	5920	5920	5920	5920	0
210	20241007	155700	142007360	5920	5920	5920	5920	0
211	20241007	155600	142007360	5920	5920	5920	5920	0
212	20241007	155500	142007360	5920	5920	5920	5920	1026
213	20241007	155400	142007360	5920	5920	5920	5920	0
214	20241007	155300	142007360	5920	5920	5920	5920	0
215	20241007	155200	142007360	5920	5920	5920	5920	0
216	20241007	155100	142007360	5920	5920	5920	5920	0
217	20241007	155000	142007360	5920	5920	5920	5920	0
218	20241007	154900	142007360	5920	5920	5920	5920	0
219	20241007	154800	142007360	5920	5920	5920	5920	0
220	20241007	154700	142007360	5920	5920	5920	5920	0
221	20241007	154600	142007360	5920	5920	5920	5920	0
222	20241007	154500	142007360	5920	5920	5920	5920	0
223	20241007	154400	142007360	5920	5920	5920	5920	0
224	20241007	154300	142007360	5920	5920	5920	5920	0
225	20241007	154200	142007360	5920	5920	5920	5920	0
226	20241007	154100	142007360	5920	5920	5920	5920	0
227	20241007	154000	142007360	5920	5920	5920	5920	0
228	20241007	153900	142007360	5920	5920	5920	5920	0
229	20241007	153800	142007360	5920	5920	5920	5920	0
230	20241007	153700	142007360	5920	5920	5920	5920	0
231	20241007	153600	142007360	5920	5920	5920	5920	0
232	20241007	153500	142007360	5920	5920	5920	5920	0
233	20241007	153400	142007360	5920	5920	5920	5920	0
234	20241007	153300	142007360	5920	5920	5920	5920	0
235	20241007	153200	142007360	5920	5920	5920	5920	0
236	20241007	153100	142007360	5920	5920	5920	5920	0
237	20241007	153000	142007360	5920	5920	5920	5920	1026
238	20241007	152900	135933440	5930	5930	5930	5930	0
239	20241007	152800	135933440	5930	5930	5930	5930	0
240	20241007	152700	135933440	5930	5930	5930	5930	0
241	20241007	152600	135933440	5930	5930	5930	5930	0
242	20241007	152500	135933440	5930	5930	5930	5930	0
243	20241007	152400	135933440	5930	5930	5930	5930	0
244	20241007	152300	135933440	5930	5930	5930	5930	0
245	20241007	152200	135933440	5930	5930	5930	5930	0
246	20241007	152100	135933440	5930	5930	5930	5930	0
247	20241007	152000	135933440	5930	5930	5930	5930	0
248	20241007	151900	135933440	5930	5920	5930	5900	74
249	20241007	151800	135496420	5940	5910	5940	5910	63
250	20241007	151700	135124040	5930	5930	5930	5930	9
251	20241007	151600	135070670	5940	5940	5940	5940	1
252	20241007	151500	135064730	5900	5900	5900	5900	0
253	20241007	151400	135064730	5900	5900	5900	5900	0
254	20241007	151300	135064730	5900	5900	5900	5900	0
255	20241007	151200	135064730	5900	5900	5900	5900	0
256	20241007	151100	135064730	5900	5900	5900	5900	0
257	20241007	151000	135064730	5900	5900	5900	5900	0
258	20241007	150900	135064730	5900	5900	5900	5900	1
259	20241007	150800	135058830	5930	5930	5930	5930	22
260	20241007	150700	134928370	5950	5950	5950	5950	10
261	20241007	150600	134868870	5950	5930	5950	5930	644
262	20241007	150500	131043320	5930	5930	5930	5930	309
263	20241007	150400	129210950	5930	5900	5930	5900	2060
264	20241007	150300	117052400	5900	5900	5900	5900	0
265	20241007	150200	117052400	5900	5900	5920	5900	231
266	20241007	150100	115687650	5900	5900	5900	5890	324
267	20241007	150000	113778410	5890	5890	5890	5890	13
268	20241007	145900	113701840	5890	5880	5890	5880	31
269	20241007	145800	113519550	5900	5900	5900	5900	0
270	20241007	145700	113519550	5900	5900	5900	5900	0
271	20241007	145600	113519550	5900	5900	5900	5900	1
272	20241007	145500	113513650	5900	5880	5900	5880	54
273	20241007	145400	113195850	5880	5880	5880	5880	0
274	20241007	145300	113195850	5880	5880	5880	5880	50
275	20241007	145200	112901850	5900	5900	5900	5900	0
276	20241007	145100	112901850	5900	5900	5900	5900	3
277	20241007	145000	112884150	5860	5860	5860	5860	0
278	20241007	144900	112884150	5860	5900	5900	5860	21
279	20241007	144800	112760290	5860	5860	5860	5860	216
280	20241007	144700	111494530	5860	5860	5860	5860	1
281	20241007	144600	111488670	5860	5860	5860	5860	0
282	20241007	144500	111488670	5860	5860	5860	5860	0
283	20241007	144400	111488670	5860	5860	5860	5860	0
284	20241007	144300	111488670	5860	5860	5860	5860	1
285	20241007	144200	111482810	5850	5870	5870	5850	110
286	20241007	144100	110837650	5910	5880	5910	5880	222
287	20241007	144000	109531630	5920	5920	5920	5920	0
288	20241007	143900	109531630	5920	5920	5920	5920	0
289	20241007	143800	109531630	5920	5880	5920	5880	900
290	20241007	143700	104235630	5880	5880	5920	5880	319
291	20241007	143600	102359150	5920	5900	5920	5890	362
292	20241007	143500	100224910	5900	5900	5900	5900	0
293	20241007	143400	100224910	5900	5900	5900	5900	86
294	20241007	143300	99717510	5900	5900	5900	5900	280
295	20241007	143200	98065510	5910	5910	5910	5910	0
296	20241007	143100	98065510	5910	5910	5910	5910	0
297	20241007	143000	98065510	5910	5910	5910	5910	0
298	20241007	142900	98065510	5910	5910	5910	5910	4
299	20241007	142800	98041870	5900	5900	5900	5900	0
300	20241007	142700	98041870	5900	5900	5900	5900	0
301	20241007	142600	98041870	5900	5900	5900	5900	0
302	20241007	142500	98041870	5900	5920	5920	5900	279
303	20241007	142400	96391830	5930	5920	5930	5920	7
304	20241007	142300	96350370	5930	5930	5930	5930	1
305	20241007	142200	96344440	5930	5920	5930	5920	214
306	20241007	142100	95077340	5920	5920	5920	5920	0
307	20241007	142000	95077340	5920	5920	5920	5920	0
308	20241007	141900	95077340	5920	5920	5920	5920	0
309	20241007	141800	95077340	5920	5920	5920	5920	0
310	20241007	141700	95077340	5920	5920	5920	5920	9
311	20241007	141600	95024060	5920	5920	5920	5920	43
312	20241007	141500	94769500	5920	5900	5920	5900	60
313	20241007	141400	94414470	5900	5900	5900	5900	0
314	20241007	141300	94414470	5900	5900	5900	5900	2
315	20241007	141200	94402670	5900	5900	5900	5900	25
316	20241007	141100	94255170	5910	5910	5910	5910	9
317	20241007	141000	94201980	5910	5910	5910	5910	1
318	20241007	140900	94196070	5900	5900	5900	5900	46
319	20241007	140800	93924670	5900	5900	5900	5900	0
320	20241007	140700	93924670	5900	5900	5900	5900	0
321	20241007	140600	93924670	5900	5900	5900	5900	0
322	20241007	140500	93924670	5900	5900	5900	5900	0
323	20241007	140400	93924670	5900	5900	5900	5900	0
324	20241007	140300	93924670	5900	5900	5900	5900	0
325	20241007	140200	93924670	5900	5900	5900	5900	4
326	20241007	140100	93901070	5900	5900	5900	5900	1
327	20241007	140000	93895170	5920	5920	5920	5920	0
328	20241007	135900	93895170	5920	5910	5920	5910	61
329	20241007	135800	93534500	5910	5910	5910	5910	0
330	20241007	135700	93534500	5910	5910	5910	5910	5
331	20241007	135600	93504950	5910	5910	5910	5910	2
332	20241007	135500	93493130	5920	5920	5920	5920	0
333	20241007	135400	93493130	5920	5920	5920	5920	0
334	20241007	135300	93493130	5920	5920	5920	5920	0
335	20241007	135200	93493130	5920	5920	5920	5920	0
336	20241007	135100	93493130	5920	5920	5920	5920	0
337	20241007	135000	93493130	5920	5890	5920	5890	2
338	20241007	134900	93481320	5920	5920	5920	5920	0
339	20241007	134800	93481320	5920	5920	5920	5920	0
340	20241007	134700	93481320	5920	5920	5920	5920	10
341	20241007	134600	93422120	5920	5920	5920	5920	0
342	20241007	134500	93422120	5920	5920	5920	5920	446
343	20241007	134400	90781800	5920	5920	5920	5920	0
344	20241007	134300	90781800	5920	5920	5920	5920	0
345	20241007	134200	90781800	5920	5920	5920	5920	0
346	20241007	134100	90781800	5920	5920	5920	5920	10
347	20241007	134000	90722600	5920	5920	5920	5920	0
348	20241007	133900	90722600	5920	5920	5920	5920	0
349	20241007	133800	90722600	5920	5910	5920	5910	7
350	20241007	133700	90681170	5890	5890	5890	5890	12
351	20241007	133600	90610490	5910	5900	5910	5900	834
352	20241007	133500	85688120	5900	5900	5900	5900	0
353	20241007	133400	85688120	5900	5900	5900	5900	0
354	20241007	133300	85688120	5900	5900	5900	5900	0
355	20241007	133200	85688120	5900	5890	5900	5890	472
356	20241007	133100	82907840	5890	5890	5890	5890	0
357	20241007	133000	82907840	5890	5890	5890	5890	0
358	20241007	132900	82907840	5890	5880	5890	5880	193
359	20241007	132800	81772790	5880	5880	5880	5880	0
360	20241007	132700	81772790	5880	5880	5880	5880	0
361	20241007	132600	81772790	5880	5880	5880	5880	0
362	20241007	132500	81772790	5880	5880	5880	5880	0
363	20241007	132400	81772790	5880	5880	5880	5880	0
364	20241007	132300	81772790	5880	5880	5880	5880	0
365	20241007	132200	81772790	5880	5880	5880	5880	8
366	20241007	132100	81725750	5880	5880	5880	5880	2
367	20241007	132000	81713990	5870	5870	5870	5870	0
368	20241007	131900	81713990	5870	5870	5870	5870	0
369	20241007	131800	81713990	5870	5870	5870	5870	0
370	20241007	131700	81713990	5870	5870	5870	5870	4
371	20241007	131600	81690510	5870	5870	5870	5870	1
372	20241007	131500	81684640	5880	5880	5880	5880	0
373	20241007	131400	81684640	5880	5880	5880	5880	0
374	20241007	131300	81684640	5880	5880	5880	5880	0
375	20241007	131200	81684640	5880	5880	5880	5880	0
376	20241007	131100	81684640	5880	5880	5880	5880	0
377	20241007	131000	81684640	5880	5880	5880	5880	0
378	20241007	130900	81684640	5880	5880	5880	5880	0
379	20241007	130800	81684640	5880	5880	5880	5880	0
380	20241007	130700	81684640	5880	5880	5880	5880	0
381	20241007	130600	81684640	5880	5880	5880	5880	0
382	20241007	130500	81684640	5880	5880	5880	5880	0
383	20241007	130400	81684640	5880	5880	5880	5880	0
384	20241007	130300	81684640	5880	5880	5880	5880	0
385	20241007	130200	81684640	5880	5880	5880	5880	0
386	20241007	130100	81684640	5880	5880	5880	5880	0
387	20241007	130000	81684640	5880	5880	5880	5880	0
388	20241007	125900	81684640	5880	5880	5880	5880	0
389	20241007	125800	81684640	5880	5880	5880	5880	0
390	20241007	125700	81684640	5880	5880	5880	5880	112
391	20241007	125600	81026080	5880	5880	5880	5880	0
392	20241007	125500	81026080	5880	5880	5880	5880	0
393	20241007	125400	81026080	5880	5880	5880	5880	5
394	20241007	125300	80996680	5890	5890	5890	5890	0
395	20241007	125200	80996680	5890	5890	5890	5890	0
396	20241007	125100	80996680	5890	5890	5890	5890	0
397	20241007	125000	80996680	5890	5880	5890	5880	191
398	20241007	124900	79873390	5880	5880	5880	5880	0
399	20241007	124800	79873390	5880	5880	5880	5880	23
400	20241007	124700	79738150	5890	5890	5890	5890	0
401	20241007	124600	79738150	5890	5890	5890	5890	0
402	20241007	124500	79738150	5890	5890	5890	5890	0
403	20241007	124400	79738150	5890	5890	5890	5890	0
404	20241007	124300	79738150	5890	5890	5890	5890	186
405	20241007	124200	78642610	5880	5880	5880	5880	3
406	20241007	124100	78624970	5850	5850	5850	5850	400
407	20241007	124000	76284970	5900	5900	5900	5900	0
408	20241007	123900	76284970	5900	5900	5900	5900	0
409	20241007	123800	76284970	5900	5900	5900	5900	0
410	20241007	123700	76284970	5900	5900	5900	5900	0
411	20241007	123600	76284970	5900	5900	5900	5900	0
412	20241007	123500	76284970	5900	5900	5900	5900	0
413	20241007	123400	76284970	5900	5900	5900	5900	0
414	20241007	123300	76284970	5900	5900	5900	5900	0
415	20241007	123200	76284970	5900	5900	5900	5900	0
416	20241007	123100	76284970	5900	5900	5900	5900	4
417	20241007	123000	76261370	5900	5900	5900	5900	20
418	20241007	122900	76143370	5900	5900	5900	5900	0
419	20241007	122800	76143370	5900	5900	5900	5900	0
420	20241007	122700	76143370	5900	5900	5900	5900	0
421	20241007	122600	76143370	5900	5900	5900	5900	3
422	20241007	122500	76125670	5900	5900	5900	5900	0
423	20241007	122400	76125670	5900	5900	5900	5900	22
424	20241007	122300	75995870	5900	5900	5900	5900	0
425	20241007	122200	75995870	5900	5900	5900	5900	0
426	20241007	122100	75995870	5900	5900	5900	5900	0
427	20241007	122000	75995870	5900	5900	5900	5900	2
428	20241007	121900	75984070	5850	5850	5850	5850	0
429	20241007	121800	75984070	5850	5850	5850	5850	15
430	20241007	121700	75896320	5900	5900	5900	5900	0
431	20241007	121600	75896320	5900	5900	5900	5900	0
432	20241007	121500	75896320	5900	5900	5900	5900	0
433	20241007	121400	75896320	5900	5900	5900	5900	0
434	20241007	121300	75896320	5900	5900	5900	5900	0
435	20241007	121200	75896320	5900	5900	5900	5900	0
436	20241007	121100	75896320	5900	5900	5900	5900	0
437	20241007	121000	75896320	5900	5900	5900	5900	0
438	20241007	120900	75896320	5900	5900	5900	5900	0
439	20241007	120800	75896320	5900	5890	5900	5890	58
440	20241007	120700	75554680	5910	5910	5910	5910	0
441	20241007	120600	75554680	5910	5910	5910	5910	91
442	20241007	120500	75016870	5910	5910	5910	5910	0
443	20241007	120400	75016870	5910	5900	5910	5900	22
444	20241007	120300	74887050	5910	5900	5910	5900	22
445	20241007	120200	74757230	5910	5910	5910	5910	0
446	20241007	120100	74757230	5910	5910	5910	5910	0
447	20241007	120000	74757230	5910	5910	5910	5910	0
448	20241007	115900	74757230	5910	5910	5910	5890	71
449	20241007	115800	74338050	5900	5900	5900	5900	501
450	20241007	115700	71382150	5870	5880	5890	5870	524
451	20241007	115600	68300910	5870	5850	5870	5850	1314
452	20241007	115500	60603060	5850	5850	5850	5850	0
453	20241007	115400	60603060	5850	5840	5850	5840	335
454	20241007	115300	58646310	5840	5840	5840	5840	0
455	20241007	115200	58646310	5840	5840	5840	5840	0
456	20241007	115100	58646310	5840	5840	5840	5840	0
457	20241007	115000	58646310	5840	5840	5840	5840	0
458	20241007	114900	58646310	5840	5840	5840	5840	0
459	20241007	114800	58646310	5840	5840	5840	5840	0
460	20241007	114700	58646310	5840	5840	5840	5840	0
461	20241007	114600	58646310	5840	5840	5840	5840	0
462	20241007	114500	58646310	5840	5840	5840	5840	0
463	20241007	114400	58646310	5840	5840	5840	5840	0
464	20241007	114300	58646310	5840	5840	5840	5840	0
465	20241007	114200	58646310	5840	5840	5840	5840	0
466	20241007	114100	58646310	5840	5840	5840	5840	0
467	20241007	114000	58646310	5840	5840	5840	5840	0
468	20241007	113900	58646310	5840	5840	5840	5840	0
469	20241007	113800	58646310	5840	5840	5840	5840	0
470	20241007	113700	58646310	5840	5840	5840	5840	0
471	20241007	113600	58646310	5840	5840	5840	5840	0
472	20241007	113500	58646310	5840	5840	5840	5840	0
473	20241007	113400	58646310	5840	5840	5840	5840	0
474	20241007	113300	58646310	5840	5840	5840	5840	0
475	20241007	113200	58646310	5840	5840	5840	5840	0
476	20241007	113100	58646310	5840	5840	5840	5840	0
477	20241007	113000	58646310	5840	5840	5840	5840	0
478	20241007	112900	58646310	5840	5840	5840	5840	0
479	20241007	112800	58646310	5840	5840	5840	5840	0
480	20241007	112700	58646310	5840	5840	5840	5840	0
481	20241007	112600	58646310	5840	5840	5840	5840	0
482	20241007	112500	58646310	5840	5840	5840	5840	0
483	20241007	112400	58646310	5840	5850	5850	5840	11
484	20241007	112300	58581970	5840	5840	5840	5840	0
485	20241007	112200	58581970	5840	5840	5840	5840	0
486	20241007	112100	58581970	5840	5840	5840	5840	0
487	20241007	112000	58581970	5840	5840	5840	5840	0
488	20241007	111900	58581970	5840	5840	5840	5840	0
489	20241007	111800	58581970	5840	5840	5840	5840	0
490	20241007	111700	58581970	5840	5850	5850	5840	2
491	20241007	111600	58570280	5850	5850	5850	5850	0
492	20241007	111500	58570280	5850	5850	5850	5850	0
493	20241007	111400	58570280	5850	5850	5850	5850	0
494	20241007	111300	58570280	5850	5850	5850	5850	0
495	20241007	111200	58570280	5850	5850	5850	5850	0
496	20241007	111100	58570280	5850	5850	5850	5850	0
497	20241007	111000	58570280	5850	5840	5850	5840	556
498	20241007	110900	55322680	5850	5850	5850	5850	0
499	20241007	110800	55322680	5850	5850	5850	5850	0
500	20241007	110700	55322680	5850	5850	5850	5850	0
501	20241007	110600	55322680	5850	5850	5850	5850	0
502	20241007	110500	55322680	5850	5850	5850	5850	0
503	20241007	110400	55322680	5850	5850	5850	5850	0
504	20241007	110300	55322680	5850	5850	5850	5850	0
505	20241007	110200	55322680	5850	5850	5850	5850	0
506	20241007	110100	55322680	5850	5850	5850	5850	0
507	20241007	110000	55322680	5850	5850	5850	5850	0
508	20241007	105900	55322680	5850	5850	5850	5850	0
509	20241007	105800	55322680	5850	5850	5850	5850	0
510	20241007	105700	55322680	5850	5850	5850	5850	0
511	20241007	105600	55322680	5850	5850	5850	5850	0
512	20241007	105500	55322680	5850	5850	5850	5850	5
513	20241007	105400	55293430	5850	5850	5850	5850	0
514	20241007	105300	55293430	5850	5850	5850	5850	4
515	20241007	105200	55270030	5850	5850	5850	5850	0
516	20241007	105100	55270030	5850	5830	5850	5830	72
517	20241007	105000	54850110	5830	5830	5830	5830	0
518	20241007	104900	54850110	5830	5850	5850	5830	112
519	20241007	104800	54194930	5850	5850	5850	5850	0
520	20241007	104700	54194930	5850	5830	5850	5830	308
521	20241007	104600	52398670	5830	5830	5830	5830	0
522	20241007	104500	52398670	5830	5830	5830	5830	0
523	20241007	104400	52398670	5830	5830	5830	5830	0
524	20241007	104300	52398670	5830	5830	5830	5830	0
525	20241007	104200	52398670	5830	5830	5830	5830	0
526	20241007	104100	52398670	5830	5830	5830	5830	0
527	20241007	104000	52398670	5830	5830	5830	5830	0
528	20241007	103900	52398670	5830	5830	5830	5830	0
529	20241007	103800	52398670	5830	5830	5830	5830	0
530	20241007	103700	52398670	5830	5830	5830	5830	0
531	20241007	103600	52398670	5830	5830	5830	5830	0
532	20241007	103500	52398670	5830	5830	5830	5830	0
533	20241007	103400	52398670	5830	5850	5850	5830	36
534	20241007	103300	52188090	5860	5860	5860	5860	0
535	20241007	103200	52188090	5860	5860	5860	5860	0
536	20241007	103100	52188090	5860	5860	5860	5860	0
537	20241007	103000	52188090	5860	5860	5860	5860	0
538	20241007	102900	52188090	5860	5860	5860	5860	30
539	20241007	102800	52012290	5860	5860	5860	5860	0
540	20241007	102700	52012290	5860	5860	5860	5860	0
541	20241007	102600	52012290	5860	5860	5860	5860	22
542	20241007	102500	51883370	5860	5860	5860	5860	5
543	20241007	102400	51854070	5830	5830	5830	5830	1
544	20241007	102300	51848240	5860	5860	5860	5860	0
545	20241007	102200	51848240	5860	5860	5860	5860	0
546	20241007	102100	51848240	5860	5860	5860	5860	0
547	20241007	102000	51848240	5860	5860	5860	5860	0
548	20241007	101900	51848240	5860	5830	5860	5830	18
549	20241007	101800	51742790	5830	5830	5830	5830	0
550	20241007	101700	51742790	5830	5830	5830	5830	0
551	20241007	101600	51742790	5830	5830	5830	5830	1
552	20241007	101500	51736960	5870	5850	5870	5850	150
553	20241007	101400	50856520	5820	5850	5850	5820	58
554	20241007	101300	50517250	5850	5850	5850	5850	5
555	20241007	101200	50488000	5850	5850	5850	5850	3
556	20241007	101100	50470450	5870	5860	5870	5860	3
557	20241007	101000	50452850	5870	5870	5870	5870	0
558	20241007	100900	50452850	5870	5870	5870	5870	1
559	20241007	100800	50446980	5870	5870	5870	5870	1
560	20241007	100700	50441110	5830	5830	5830	5830	0
561	20241007	100600	50441110	5830	5830	5830	5830	1
562	20241007	100500	50435280	5820	5820	5820	5820	0
563	20241007	100400	50435280	5820	5840	5840	5820	127
564	20241007	100300	49693620	5800	5820	5840	5800	445
565	20241007	100200	47098770	5800	5800	5800	5800	0
566	20241007	100100	47098770	5800	5800	5800	5800	0
567	20241007	100000	47098770	5800	5800	5800	5800	0
568	20241007	095900	47098770	5800	5800	5800	5800	0
569	20241007	095800	47098770	5800	5800	5800	5800	0
570	20241007	095700	47098770	5800	5800	5800	5800	0
571	20241007	095600	47098770	5800	5800	5800	5800	0
572	20241007	095500	47098770	5800	5800	5800	5800	0
573	20241007	095400	47098770	5800	5800	5800	5800	0
574	20241007	095300	47098770	5800	5830	5830	5800	198
575	20241007	095200	45949770	5800	5800	5800	5800	0
576	20241007	095100	45949770	5800	5830	5830	5800	22
577	20241007	095000	45821540	5800	5830	5830	5800	23
578	20241007	094900	45687480	5800	5830	5830	5800	23
579	20241007	094800	45553420	5800	5830	5830	5800	95
580	20241007	094700	44999600	5800	5830	5830	5800	26
581	20241007	094600	44848050	5800	5830	5830	5800	34
582	20241007	094500	44649890	5830	5800	5830	5800	103
583	20241007	094400	44052460	5800	5800	5800	5800	0
584	20241007	094300	44052460	5800	5800	5800	5800	348
585	20241007	094200	42034060	5830	5830	5830	5830	37
586	20241007	094100	41818350	5800	5800	5800	5800	0
587	20241007	094000	41818350	5800	5800	5800	5800	1
588	20241007	093900	41812550	5830	5820	5830	5810	1453
589	20241007	093800	33369360	5810	5810	5810	5810	0
590	20241007	093700	33369360	5810	5820	5830	5810	322
591	20241007	093600	31497000	5820	5820	5820	5820	0
592	20241007	093500	31497000	5820	5820	5820	5820	5
593	20241007	093400	31467900	5810	5820	5820	5810	30
594	20241007	093300	31293500	5820	5820	5820	5820	21
595	20241007	093200	31171280	5830	5830	5830	5830	281
596	20241007	093100	29533050	5830	5830	5830	5830	110
597	20241007	093000	28891750	5810	5810	5810	5810	0
598	20241007	092900	28891750	5810	5810	5810	5810	20
599	20241007	092800	28775550	5810	5810	5810	5810	1
600	20241007	092700	28769740	5810	5810	5810	5810	0
601	20241007	092600	28769740	5810	5810	5810	5810	0
602	20241007	092500	28769740	5810	5810	5830	5810	502
603	20241007	092400	25846560	5820	5820	5820	5820	0
604	20241007	092300	25846560	5820	5820	5820	5820	0
605	20241007	092200	25846560	5820	5820	5820	5820	0
606	20241007	092100	25846560	5820	5820	5820	5820	0
607	20241007	092000	25846560	5820	5820	5820	5820	5
608	20241007	091900	25817460	5820	5810	5820	5810	101
609	20241007	091800	25229650	5820	5790	5820	5790	21
610	20241007	091700	25107560	5790	5780	5790	5780	311
611	20241007	091600	23307890	5780	5780	5780	5780	10
612	20241007	091500	23250090	5760	5760	5760	5760	0
613	20241007	091400	23250090	5760	5760	5760	5760	0
614	20241007	091300	23250090	5760	5730	5760	5730	849
615	20241007	091200	18380640	5730	5730	5730	5730	0
616	20241007	091100	18380640	5730	5730	5730	5730	266
617	20241007	091000	16856460	5730	5710	5730	5710	270
618	20241007	090900	15310800	5710	5710	5710	5710	0
619	20241007	090800	15310800	5710	5720	5720	5710	321
620	20241007	090700	13475420	5700	5700	5700	5700	0
621	20241007	090600	13475420	5700	5700	5700	5700	0
622	20241007	090500	13475420	5700	5780	5780	5700	1164
623	20241007	090400	6781600	5780	5780	5780	5780	309
624	20241007	090300	4995580	5840	5840	5840	5840	0
625	20241007	090200	4995580	5840	5840	5840	5840	0
626	20241007	090100	4995580	5840	5790	5840	5790	36
627	20241007	090000	4786590	5790	5760	5790	5760	831