KissMeData/153710/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203000	37046100	5380	5380	5380	5380	503
3	20241014	202900	37046100	5380	5380	5380	5380	0
4	20241014	202800	37046100	5380	5380	5380	5380	0
5	20241014	202700	37046100	5380	5380	5380	5380	0
6	20241014	202600	37046100	5380	5380	5380	5380	0
7	20241014	202500	37046100	5380	5380	5380	5380	0
8	20241014	202400	37046100	5380	5380	5380	5380	0
9	20241014	202300	37046100	5380	5380	5380	5380	0
10	20241014	202200	37046100	5380	5380	5380	5380	0
11	20241014	202100	37046100	5380	5380	5380	5380	0
12	20241014	202000	37046100	5380	5380	5380	5380	0
13	20241014	201900	37046100	5380	5380	5380	5380	0
14	20241014	201800	37046100	5380	5380	5380	5380	0
15	20241014	201700	37046100	5380	5380	5380	5380	0
16	20241014	201600	37046100	5380	5380	5380	5380	0
17	20241014	201500	37046100	5380	5380	5380	5380	0
18	20241014	201400	37046100	5380	5380	5380	5380	0
19	20241014	201300	37046100	5380	5380	5380	5380	0
20	20241014	201200	37046100	5380	5380	5380	5380	0
21	20241014	201100	37046100	5380	5380	5380	5380	0
22	20241014	201000	37046100	5380	5380	5380	5380	0
23	20241014	200900	37046100	5380	5380	5380	5380	0
24	20241014	200800	37046100	5380	5380	5380	5380	0
25	20241014	200700	37046100	5380	5380	5380	5380	0
26	20241014	200600	37046100	5380	5380	5380	5380	0
27	20241014	200500	37046100	5380	5380	5380	5380	0
28	20241014	200400	37046100	5380	5380	5380	5380	0
29	20241014	200300	37046100	5380	5380	5380	5380	0
30	20241014	200200	37046100	5380	5380	5380	5380	0
31	20241014	200100	37046100	5380	5380	5380	5380	0
32	20241014	200000	37046100	5380	5380	5380	5380	503
33	20241014	195900	37046100	5380	5380	5380	5380	0
34	20241014	195800	37046100	5380	5380	5380	5380	0
35	20241014	195700	37046100	5380	5380	5380	5380	0
36	20241014	195600	37046100	5380	5380	5380	5380	0
37	20241014	195500	37046100	5380	5380	5380	5380	0
38	20241014	195400	37046100	5380	5380	5380	5380	0
39	20241014	195300	37046100	5380	5380	5380	5380	0
40	20241014	195200	37046100	5380	5380	5380	5380	0
41	20241014	195100	37046100	5380	5380	5380	5380	0
42	20241014	195000	37046100	5380	5380	5380	5380	0
43	20241014	194900	37046100	5380	5380	5380	5380	0
44	20241014	194800	37046100	5380	5380	5380	5380	0
45	20241014	194700	37046100	5380	5380	5380	5380	0
46	20241014	194600	37046100	5380	5380	5380	5380	0
47	20241014	194500	37046100	5380	5380	5380	5380	0
48	20241014	194400	37046100	5380	5380	5380	5380	0
49	20241014	194300	37046100	5380	5380	5380	5380	0
50	20241014	194200	37046100	5380	5380	5380	5380	0
51	20241014	194100	37046100	5380	5380	5380	5380	0
52	20241014	194000	37046100	5380	5380	5380	5380	0
53	20241014	193900	37046100	5380	5380	5380	5380	0
54	20241014	193800	37046100	5380	5380	5380	5380	0
55	20241014	193700	37046100	5380	5380	5380	5380	0
56	20241014	193600	37046100	5380	5380	5380	5380	0
57	20241014	193500	37046100	5380	5380	5380	5380	0
58	20241014	193400	37046100	5380	5380	5380	5380	0
59	20241014	193300	37046100	5380	5380	5380	5380	0
60	20241014	193200	37046100	5380	5380	5380	5380	0
61	20241014	193100	37046100	5380	5380	5380	5380	0
62	20241014	193000	37046100	5380	5380	5380	5380	503
63	20241014	192900	37046100	5380	5380	5380	5380	0
64	20241014	192800	37046100	5380	5380	5380	5380	0
65	20241014	192700	37046100	5380	5380	5380	5380	0
66	20241014	192600	37046100	5380	5380	5380	5380	0
67	20241014	192500	37046100	5380	5380	5380	5380	0
68	20241014	192400	37046100	5380	5380	5380	5380	0
69	20241014	192300	37046100	5380	5380	5380	5380	0
70	20241014	192200	37046100	5380	5380	5380	5380	0
71	20241014	192100	37046100	5380	5380	5380	5380	0
72	20241014	192000	37046100	5380	5380	5380	5380	0
73	20241014	191900	37046100	5380	5380	5380	5380	0
74	20241014	191800	37046100	5380	5380	5380	5380	0
75	20241014	191700	37046100	5380	5380	5380	5380	0
76	20241014	191600	37046100	5380	5380	5380	5380	0
77	20241014	191500	37046100	5380	5380	5380	5380	0
78	20241014	191400	37046100	5380	5380	5380	5380	0
79	20241014	191300	37046100	5380	5380	5380	5380	0
80	20241014	191200	37046100	5380	5380	5380	5380	0
81	20241014	191100	37046100	5380	5380	5380	5380	0
82	20241014	191000	37046100	5380	5380	5380	5380	0
83	20241014	190900	37046100	5380	5380	5380	5380	0
84	20241014	190800	37046100	5380	5380	5380	5380	0
85	20241014	190700	37046100	5380	5380	5380	5380	0
86	20241014	190600	37046100	5380	5380	5380	5380	0
87	20241014	190500	37046100	5380	5380	5380	5380	0
88	20241014	190400	37046100	5380	5380	5380	5380	0
89	20241014	190300	37046100	5380	5380	5380	5380	0
90	20241014	190200	37046100	5380	5380	5380	5380	0
91	20241014	190100	37046100	5380	5380	5380	5380	0
92	20241014	190000	37046100	5380	5380	5380	5380	503
93	20241014	185900	37046100	5380	5380	5380	5380	0
94	20241014	185800	37046100	5380	5380	5380	5380	0
95	20241014	185700	37046100	5380	5380	5380	5380	0
96	20241014	185600	37046100	5380	5380	5380	5380	0
97	20241014	185500	37046100	5380	5380	5380	5380	0
98	20241014	185400	37046100	5380	5380	5380	5380	0
99	20241014	185300	37046100	5380	5380	5380	5380	0
100	20241014	185200	37046100	5380	5380	5380	5380	0
101	20241014	185100	37046100	5380	5380	5380	5380	0
102	20241014	185000	37046100	5380	5380	5380	5380	0
103	20241014	184900	37046100	5380	5380	5380	5380	0
104	20241014	184800	37046100	5380	5380	5380	5380	0
105	20241014	184700	37046100	5380	5380	5380	5380	0
106	20241014	184600	37046100	5380	5380	5380	5380	0
107	20241014	184500	37046100	5380	5380	5380	5380	0
108	20241014	184400	37046100	5380	5380	5380	5380	0
109	20241014	184300	37046100	5380	5380	5380	5380	0
110	20241014	184200	37046100	5380	5380	5380	5380	0
111	20241014	184100	37046100	5380	5380	5380	5380	0
112	20241014	184000	37046100	5380	5380	5380	5380	0
113	20241014	183900	37046100	5380	5380	5380	5380	0
114	20241014	183800	37046100	5380	5380	5380	5380	0
115	20241014	183700	37046100	5380	5380	5380	5380	0
116	20241014	183600	37046100	5380	5380	5380	5380	0
117	20241014	183500	37046100	5380	5380	5380	5380	0
118	20241014	183400	37046100	5380	5380	5380	5380	0
119	20241014	183300	37046100	5380	5380	5380	5380	0
120	20241014	183200	37046100	5380	5380	5380	5380	0
121	20241014	183100	37046100	5380	5380	5380	5380	0
122	20241014	183000	37046100	5380	5380	5380	5380	503
123	20241014	182900	37046100	5380	5380	5380	5380	0
124	20241014	182800	37046100	5380	5380	5380	5380	0
125	20241014	182700	37046100	5380	5380	5380	5380	0
126	20241014	182600	37046100	5380	5380	5380	5380	0
127	20241014	182500	37046100	5380	5380	5380	5380	0
128	20241014	182400	37046100	5380	5380	5380	5380	0
129	20241014	182300	37046100	5380	5380	5380	5380	0
130	20241014	182200	37046100	5380	5380	5380	5380	0
131	20241014	182100	37046100	5380	5380	5380	5380	0
132	20241014	182000	37046100	5380	5380	5380	5380	0
133	20241014	181900	37046100	5380	5380	5380	5380	0
134	20241014	181800	37046100	5380	5380	5380	5380	0
135	20241014	181700	37046100	5380	5380	5380	5380	0
136	20241014	181600	37046100	5380	5380	5380	5380	0
137	20241014	181500	37046100	5380	5380	5380	5380	0
138	20241014	181400	37046100	5380	5380	5380	5380	0
139	20241014	181300	37046100	5380	5380	5380	5380	0
140	20241014	181200	37046100	5380	5380	5380	5380	0
141	20241014	181100	37046100	5380	5380	5380	5380	0
142	20241014	181000	37046100	5380	5380	5380	5380	0
143	20241014	180900	37046100	5380	5380	5380	5380	0
144	20241014	180800	37046100	5380	5380	5380	5380	0
145	20241014	180700	37046100	5380	5380	5380	5380	0
146	20241014	180600	37046100	5380	5380	5380	5380	0
147	20241014	180500	37046100	5380	5380	5380	5380	0
148	20241014	180400	37046100	5380	5380	5380	5380	0
149	20241014	180300	37046100	5380	5380	5380	5380	0
150	20241014	180200	37046100	5380	5380	5380	5380	0
151	20241014	180100	37046100	5380	5380	5380	5380	0
152	20241014	180000	37046100	5380	5380	5380	5380	503
153	20241014	175900	37046100	5380	5380	5380	5380	0
154	20241014	175800	37046100	5380	5380	5380	5380	0
155	20241014	175700	37046100	5380	5380	5380	5380	0
156	20241014	175600	37046100	5380	5380	5380	5380	0
157	20241014	175500	37046100	5380	5380	5380	5380	0
158	20241014	175400	37046100	5380	5380	5380	5380	0
159	20241014	175300	37046100	5380	5380	5380	5380	0
160	20241014	175200	37046100	5380	5380	5380	5380	0
161	20241014	175100	37046100	5380	5380	5380	5380	0
162	20241014	175000	37046100	5380	5380	5380	5380	0
163	20241014	174900	37046100	5380	5380	5380	5380	0
164	20241014	174800	37046100	5380	5380	5380	5380	0
165	20241014	174700	37046100	5380	5380	5380	5380	0
166	20241014	174600	37046100	5380	5380	5380	5380	0
167	20241014	174500	37046100	5380	5380	5380	5380	0
168	20241014	174400	37046100	5380	5380	5380	5380	0
169	20241014	174300	37046100	5380	5380	5380	5380	0
170	20241014	174200	37046100	5380	5380	5380	5380	0
171	20241014	174100	37046100	5380	5380	5380	5380	0
172	20241014	174000	37046100	5380	5380	5380	5380	0
173	20241014	173900	37046100	5380	5380	5380	5380	0
174	20241014	173800	37046100	5380	5380	5380	5380	0
175	20241014	173700	37046100	5380	5380	5380	5380	0
176	20241014	173600	37046100	5380	5380	5380	5380	0
177	20241014	173500	37046100	5380	5380	5380	5380	0
178	20241014	173400	37046100	5380	5380	5380	5380	0
179	20241014	173300	37046100	5380	5380	5380	5380	0
180	20241014	173200	37046100	5380	5380	5380	5380	0
181	20241014	173100	37046100	5380	5380	5380	5380	0
182	20241014	173000	37046100	5380	5380	5380	5380	503
183	20241014	172900	37046100	5380	5380	5380	5380	0
184	20241014	172800	37046100	5380	5380	5380	5380	0
185	20241014	172700	37046100	5380	5380	5380	5380	0
186	20241014	172600	37046100	5380	5380	5380	5380	0
187	20241014	172500	37046100	5380	5380	5380	5380	0
188	20241014	172400	37046100	5380	5380	5380	5380	0
189	20241014	172300	37046100	5380	5380	5380	5380	0
190	20241014	172200	37046100	5380	5380	5380	5380	0
191	20241014	172100	37046100	5380	5380	5380	5380	0
192	20241014	172000	37046100	5380	5380	5380	5380	0
193	20241014	171900	37046100	5380	5380	5380	5380	0
194	20241014	171800	37046100	5380	5380	5380	5380	0
195	20241014	171700	37046100	5380	5380	5380	5380	0
196	20241014	171600	37046100	5380	5380	5380	5380	0
197	20241014	171500	37046100	5380	5380	5380	5380	0
198	20241014	171400	37046100	5380	5380	5380	5380	0
199	20241014	171300	37046100	5380	5380	5380	5380	0
200	20241014	171200	37046100	5380	5380	5380	5380	0
201	20241014	171100	37046100	5380	5380	5380	5380	0
202	20241014	171000	37046100	5380	5380	5380	5380	0
203	20241014	170900	37046100	5380	5380	5380	5380	0
204	20241014	170800	37046100	5380	5380	5380	5380	0
205	20241014	170700	37046100	5380	5380	5380	5380	0
206	20241014	170600	37046100	5380	5380	5380	5380	0
207	20241014	170500	37046100	5380	5380	5380	5380	0
208	20241014	170400	37046100	5380	5380	5380	5380	0
209	20241014	170300	37046100	5380	5380	5380	5380	0
210	20241014	170200	37046100	5380	5380	5380	5380	0
211	20241014	170100	37046100	5380	5380	5380	5380	0
212	20241014	170000	37046100	5380	5380	5380	5380	503
213	20241014	165900	37046100	5380	5380	5380	5380	0
214	20241014	165800	37046100	5380	5380	5380	5380	0
215	20241014	165700	37046100	5380	5380	5380	5380	0
216	20241014	165600	37046100	5380	5380	5380	5380	0
217	20241014	165500	37046100	5380	5380	5380	5380	0
218	20241014	165400	37046100	5380	5380	5380	5380	0
219	20241014	165300	37046100	5380	5380	5380	5380	0
220	20241014	165200	37046100	5380	5380	5380	5380	0
221	20241014	165100	37046100	5380	5380	5380	5380	0
222	20241014	165000	37046100	5380	5380	5380	5380	0
223	20241014	164900	37046100	5380	5380	5380	5380	0
224	20241014	164800	37046100	5380	5380	5380	5380	0
225	20241014	164700	37046100	5380	5380	5380	5380	0
226	20241014	164600	37046100	5380	5380	5380	5380	0
227	20241014	164500	37046100	5380	5380	5380	5380	0
228	20241014	164400	37046100	5380	5380	5380	5380	0
229	20241014	164300	37046100	5380	5380	5380	5380	0
230	20241014	164200	37046100	5380	5380	5380	5380	0
231	20241014	164100	37046100	5380	5380	5380	5380	0
232	20241014	164000	37046100	5380	5380	5380	5380	0
233	20241014	163900	37046100	5380	5380	5380	5380	0
234	20241014	163800	37046100	5380	5380	5380	5380	0
235	20241014	163700	37046100	5380	5380	5380	5380	0
236	20241014	163600	37046100	5380	5380	5380	5380	0
237	20241014	163500	37046100	5380	5380	5380	5380	0
238	20241014	163400	37046100	5380	5380	5380	5380	0
239	20241014	163300	37046100	5380	5380	5380	5380	0
240	20241014	163200	37046100	5380	5380	5380	5380	0
241	20241014	163100	37046100	5380	5380	5380	5380	0
242	20241014	163000	37046100	5380	5380	5380	5380	503
243	20241014	162900	37046100	5380	5380	5380	5380	0
244	20241014	162800	37046100	5380	5380	5380	5380	0
245	20241014	162700	37046100	5380	5380	5380	5380	0
246	20241014	162600	37046100	5380	5380	5380	5380	0
247	20241014	162500	37046100	5380	5380	5380	5380	0
248	20241014	162400	37046100	5380	5380	5380	5380	0
249	20241014	162300	37046100	5380	5380	5380	5380	0
250	20241014	162200	37046100	5380	5380	5380	5380	0
251	20241014	162100	37046100	5380	5380	5380	5380	0
252	20241014	162000	37046100	5380	5380	5380	5380	0
253	20241014	161900	37046100	5380	5380	5380	5380	0
254	20241014	161800	37046100	5380	5380	5380	5380	0
255	20241014	161700	37046100	5380	5380	5380	5380	0
256	20241014	161600	37046100	5380	5380	5380	5380	0
257	20241014	161500	37046100	5380	5380	5380	5380	0
258	20241014	161400	37046100	5380	5380	5380	5380	0
259	20241014	161300	37046100	5380	5380	5380	5380	0
260	20241014	161200	37046100	5380	5380	5380	5380	0
261	20241014	161100	37046100	5380	5380	5380	5380	0
262	20241014	161000	37046100	5380	5380	5380	5380	0
263	20241014	160900	37046100	5380	5380	5380	5380	0
264	20241014	160800	37046100	5380	5380	5380	5380	0
265	20241014	160700	37046100	5380	5380	5380	5380	0
266	20241014	160600	37046100	5380	5380	5380	5380	0
267	20241014	160500	37046100	5380	5380	5380	5380	0
268	20241014	160400	37046100	5380	5380	5380	5380	0
269	20241014	160300	37046100	5380	5380	5380	5380	0
270	20241014	160200	37046100	5380	5380	5380	5380	0
271	20241014	160100	37046100	5380	5380	5380	5380	0
272	20241014	160000	37046100	5380	5380	5380	5380	503
273	20241014	155900	37046100	5380	5380	5380	5380	0
274	20241014	155800	37046100	5380	5380	5380	5380	0
275	20241014	155700	37046100	5380	5380	5380	5380	0
276	20241014	155600	37046100	5380	5380	5380	5380	0
277	20241014	155500	37046100	5380	5380	5380	5380	0
278	20241014	155400	37046100	5380	5380	5380	5380	0
279	20241014	155300	37046100	5380	5380	5380	5380	0
280	20241014	155200	37046100	5380	5380	5380	5380	0
281	20241014	155100	37046100	5380	5380	5380	5380	0
282	20241014	155000	37046100	5380	5380	5380	5380	0
283	20241014	154900	37046100	5380	5380	5380	5380	0
284	20241014	154800	37046100	5380	5380	5380	5380	0
285	20241014	154700	37046100	5380	5380	5380	5380	0
286	20241014	154600	37046100	5380	5380	5380	5380	0
287	20241014	154500	37046100	5380	5380	5380	5380	0
288	20241014	154400	37046100	5380	5380	5380	5380	0
289	20241014	154300	37046100	5380	5380	5380	5380	0
290	20241014	154200	37046100	5380	5380	5380	5380	0
291	20241014	154100	37046100	5380	5380	5380	5380	0
292	20241014	154000	37046100	5380	5380	5380	5380	0
293	20241014	153900	37046100	5380	5380	5380	5380	0
294	20241014	153800	37046100	5380	5380	5380	5380	0
295	20241014	153700	37046100	5380	5380	5380	5380	0
296	20241014	153600	37046100	5380	5380	5380	5380	0
297	20241014	153500	37046100	5380	5380	5380	5380	0
298	20241014	153400	37046100	5380	5380	5380	5380	0
299	20241014	153300	37046100	5380	5380	5380	5380	0
300	20241014	153200	37046100	5380	5380	5380	5380	0
301	20241014	153100	37046100	5380	5380	5380	5380	0
302	20241014	153000	37046100	5380	5380	5380	5380	1006
303	20241014	152900	34339960	5370	5370	5370	5370	0
304	20241014	152800	34339960	5370	5370	5370	5370	0
305	20241014	152700	34339960	5370	5370	5370	5370	0
306	20241014	152600	34339960	5370	5370	5370	5370	0
307	20241014	152500	34339960	5370	5370	5370	5370	0
308	20241014	152400	34339960	5370	5370	5370	5370	0
309	20241014	152300	34339960	5370	5370	5370	5370	0
310	20241014	152200	34339960	5370	5370	5370	5370	0
311	20241014	152100	34339960	5370	5370	5370	5370	0
312	20241014	152000	34339960	5370	5370	5370	5370	0
313	20241014	151900	34339960	5370	5350	5370	5350	56
314	20241014	151800	34039920	5350	5350	5350	5350	4
315	20241014	151700	34018520	5360	5350	5360	5350	24
316	20241014	151600	33890090	5350	5350	5350	5350	0
317	20241014	151500	33890090	5350	5350	5350	5350	1
318	20241014	151400	33884740	5370	5370	5370	5370	0
319	20241014	151300	33884740	5370	5370	5370	5370	0
320	20241014	151200	33884740	5370	5370	5370	5370	0
321	20241014	151100	33884740	5370	5370	5370	5370	1
322	20241014	151000	33879370	5300	5300	5300	5300	0
323	20241014	150900	33879370	5300	5340	5340	5300	1442
324	20241014	150800	26232970	5380	5380	5380	5380	150
325	20241014	150700	25425970	5390	5390	5390	5390	0
326	20241014	150600	25425970	5390	5390	5390	5390	0
327	20241014	150500	25425970	5390	5390	5390	5390	0
328	20241014	150400	25425970	5390	5390	5390	5390	0
329	20241014	150300	25425970	5390	5390	5390	5390	0
330	20241014	150200	25425970	5390	5360	5390	5360	400
331	20241014	150100	23277660	5370	5370	5370	5370	0
332	20241014	150000	23277660	5370	5370	5370	5370	0
333	20241014	145900	23277660	5370	5370	5370	5370	0
334	20241014	145800	23277660	5370	5370	5370	5370	0
335	20241014	145700	23277660	5370	5370	5370	5370	0
336	20241014	145600	23277660	5370	5370	5370	5370	0
337	20241014	145500	23277660	5370	5370	5370	5370	0
338	20241014	145400	23277660	5370	5370	5370	5370	0
339	20241014	145300	23277660	5370	5370	5370	5370	0
340	20241014	145200	23277660	5370	5370	5370	5370	0
341	20241014	145100	23277660	5370	5370	5370	5370	0
342	20241014	145000	23277660	5370	5370	5370	5370	0
343	20241014	144900	23277660	5370	5370	5370	5370	0
344	20241014	144800	23277660	5370	5370	5370	5370	0
345	20241014	144700	23277660	5370	5370	5370	5370	0
346	20241014	144600	23277660	5370	5370	5370	5370	0
347	20241014	144500	23277660	5370	5370	5370	5370	0
348	20241014	144400	23277660	5370	5370	5370	5370	0
349	20241014	144300	23277660	5370	5370	5370	5370	0
350	20241014	144200	23277660	5370	5370	5370	5370	0
351	20241014	144100	23277660	5370	5370	5370	5370	0
352	20241014	144000	23277660	5370	5370	5370	5370	0
353	20241014	143900	23277660	5370	5370	5370	5370	0
354	20241014	143800	23277660	5370	5370	5370	5370	0
355	20241014	143700	23277660	5370	5370	5370	5370	0
356	20241014	143600	23277660	5370	5370	5370	5370	0
357	20241014	143500	23277660	5370	5370	5370	5370	0
358	20241014	143400	23277660	5370	5370	5370	5370	0
359	20241014	143300	23277660	5370	5370	5370	5370	0
360	20241014	143200	23277660	5370	5370	5370	5370	0
361	20241014	143100	23277660	5370	5370	5370	5370	0
362	20241014	143000	23277660	5370	5370	5370	5370	0
363	20241014	142900	23277660	5370	5370	5370	5370	0
364	20241014	142800	23277660	5370	5370	5370	5370	0
365	20241014	142700	23277660	5370	5370	5370	5370	0
366	20241014	142600	23277660	5370	5370	5370	5370	0
367	20241014	142500	23277660	5370	5370	5370	5370	0
368	20241014	142400	23277660	5370	5370	5370	5370	0
369	20241014	142300	23277660	5370	5370	5370	5370	0
370	20241014	142200	23277660	5370	5370	5370	5370	0
371	20241014	142100	23277660	5370	5370	5370	5370	0
372	20241014	142000	23277660	5370	5370	5370	5370	0
373	20241014	141900	23277660	5370	5370	5370	5370	0
374	20241014	141800	23277660	5370	5370	5370	5370	0
375	20241014	141700	23277660	5370	5370	5370	5370	0
376	20241014	141600	23277660	5370	5370	5370	5370	0
377	20241014	141500	23277660	5370	5370	5370	5370	0
378	20241014	141400	23277660	5370	5370	5370	5370	0
379	20241014	141300	23277660	5370	5370	5370	5370	0
380	20241014	141200	23277660	5370	5370	5370	5370	0
381	20241014	141100	23277660	5370	5370	5370	5370	0
382	20241014	141000	23277660	5370	5370	5370	5370	0
383	20241014	140900	23277660	5370	5370	5370	5370	0
384	20241014	140800	23277660	5370	5370	5370	5370	0
385	20241014	140700	23277660	5370	5370	5370	5370	0
386	20241014	140600	23277660	5370	5370	5370	5370	0
387	20241014	140500	23277660	5370	5370	5370	5370	0
388	20241014	140400	23277660	5370	5370	5370	5370	0
389	20241014	140300	23277660	5370	5370	5370	5370	0
390	20241014	140200	23277660	5370	5370	5370	5370	0
391	20241014	140100	23277660	5370	5370	5370	5370	0
392	20241014	140000	23277660	5370	5370	5370	5370	0
393	20241014	135900	23277660	5370	5370	5370	5370	0
394	20241014	135800	23277660	5370	5370	5370	5370	0
395	20241014	135700	23277660	5370	5370	5370	5370	0
396	20241014	135600	23277660	5370	5370	5370	5370	0
397	20241014	135500	23277660	5370	5370	5370	5370	0
398	20241014	135400	23277660	5370	5370	5370	5370	0
399	20241014	135300	23277660	5370	5370	5370	5370	0
400	20241014	135200	23277660	5370	5370	5370	5370	0
401	20241014	135100	23277660	5370	5370	5370	5370	0
402	20241014	135000	23277660	5370	5370	5370	5370	0
403	20241014	134900	23277660	5370	5370	5370	5370	0
404	20241014	134800	23277660	5370	5370	5370	5370	0
405	20241014	134700	23277660	5370	5370	5370	5370	0
406	20241014	134600	23277660	5370	5350	5370	5350	5
407	20241014	134500	23250890	5340	5340	5340	5340	0
408	20241014	134400	23250890	5340	5340	5340	5340	0
409	20241014	134300	23250890	5340	5340	5340	5340	0
410	20241014	134200	23250890	5340	5340	5340	5340	0
411	20241014	134100	23250890	5340	5340	5340	5340	0
412	20241014	134000	23250890	5340	5340	5340	5340	0
413	20241014	133900	23250890	5340	5340	5340	5340	620
414	20241014	133800	19940090	5340	5340	5340	5340	0
415	20241014	133700	19940090	5340	5340	5340	5340	0
416	20241014	133600	19940090	5340	5340	5340	5340	0
417	20241014	133500	19940090	5340	5340	5340	5340	0
418	20241014	133400	19940090	5340	5340	5340	5340	3
419	20241014	133300	19924070	5360	5360	5360	5360	0
420	20241014	133200	19924070	5360	5360	5360	5360	0
421	20241014	133100	19924070	5360	5360	5360	5360	0
422	20241014	133000	19924070	5360	5360	5360	5360	0
423	20241014	132900	19924070	5360	5360	5360	5360	0
424	20241014	132800	19924070	5360	5360	5360	5360	0
425	20241014	132700	19924070	5360	5360	5360	5360	0
426	20241014	132600	19924070	5360	5360	5360	5360	0
427	20241014	132500	19924070	5360	5360	5360	5360	0
428	20241014	132400	19924070	5360	5360	5360	5360	0
429	20241014	132300	19924070	5360	5360	5360	5360	0
430	20241014	132200	19924070	5360	5360	5360	5360	9
431	20241014	132100	19875830	5360	5360	5360	5360	0
432	20241014	132000	19875830	5360	5360	5360	5360	0
433	20241014	131900	19875830	5360	5360	5360	5360	0
434	20241014	131800	19875830	5360	5360	5360	5360	0
435	20241014	131700	19875830	5360	5360	5360	5360	0
436	20241014	131600	19875830	5360	5360	5360	5360	0
437	20241014	131500	19875830	5360	5360	5360	5360	0
438	20241014	131400	19875830	5360	5360	5360	5360	0
439	20241014	131300	19875830	5360	5360	5360	5360	0
440	20241014	131200	19875830	5360	5360	5360	5360	0
441	20241014	131100	19875830	5360	5360	5360	5360	0
442	20241014	131000	19875830	5360	5360	5360	5360	0
443	20241014	130900	19875830	5360	5360	5360	5360	1
444	20241014	130800	19870470	5350	5350	5350	5350	0
445	20241014	130700	19870470	5350	5350	5350	5350	0
446	20241014	130600	19870470	5350	5350	5350	5350	0
447	20241014	130500	19870470	5350	5350	5350	5350	0
448	20241014	130400	19870470	5350	5350	5350	5350	0
449	20241014	130300	19870470	5350	5350	5350	5350	0
450	20241014	130200	19870470	5350	5350	5350	5350	0
451	20241014	130100	19870470	5350	5350	5350	5350	0
452	20241014	130000	19870470	5350	5350	5350	5350	7
453	20241014	125900	19833020	5350	5350	5350	5350	0
454	20241014	125800	19833020	5350	5350	5350	5350	1
455	20241014	125700	19827670	5360	5360	5360	5360	0
456	20241014	125600	19827670	5360	5360	5360	5360	0
457	20241014	125500	19827670	5360	5360	5360	5360	0
458	20241014	125400	19827670	5360	5360	5360	5360	0
459	20241014	125300	19827670	5360	5360	5360	5360	0
460	20241014	125200	19827670	5360	5360	5360	5360	0
461	20241014	125100	19827670	5360	5360	5360	5360	0
462	20241014	125000	19827670	5360	5360	5360	5360	0
463	20241014	124900	19827670	5360	5360	5360	5360	0
464	20241014	124800	19827670	5360	5360	5360	5360	0
465	20241014	124700	19827670	5360	5360	5360	5360	0
466	20241014	124600	19827670	5360	5360	5360	5360	0
467	20241014	124500	19827670	5360	5360	5360	5360	1
468	20241014	124400	19822310	5340	5340	5340	5340	0
469	20241014	124300	19822310	5340	5340	5340	5340	0
470	20241014	124200	19822310	5340	5340	5340	5340	0
471	20241014	124100	19822310	5340	5340	5340	5340	0
472	20241014	124000	19822310	5340	5340	5340	5340	0
473	20241014	123900	19822310	5340	5340	5340	5340	0
474	20241014	123800	19822310	5340	5340	5340	5340	0
475	20241014	123700	19822310	5340	5340	5340	5340	0
476	20241014	123600	19822310	5340	5340	5340	5340	0
477	20241014	123500	19822310	5340	5340	5340	5340	0
478	20241014	123400	19822310	5340	5340	5340	5340	1
479	20241014	123300	19816970	5300	5300	5300	5300	0
480	20241014	123200	19816970	5300	5300	5300	5300	0
481	20241014	123100	19816970	5300	5300	5300	5300	0
482	20241014	123000	19816970	5300	5300	5300	5300	0
483	20241014	122900	19816970	5300	5330	5330	5300	81
484	20241014	122800	19387160	5370	5370	5370	5370	0
485	20241014	122700	19387160	5370	5370	5370	5370	0
486	20241014	122600	19387160	5370	5370	5370	5370	0
487	20241014	122500	19387160	5370	5370	5370	5370	0
488	20241014	122400	19387160	5370	5370	5370	5370	0
489	20241014	122300	19387160	5370	5370	5370	5370	0
490	20241014	122200	19387160	5370	5350	5370	5350	40
491	20241014	122100	19172860	5340	5340	5340	5340	0
492	20241014	122000	19172860	5340	5340	5340	5340	1
493	20241014	121900	19167520	5310	5310	5310	5310	1
494	20241014	121800	19162210	5300	5300	5300	5300	0
495	20241014	121700	19162210	5300	5310	5310	5300	1500
496	20241014	121600	11211720	5370	5370	5370	5370	0
497	20241014	121500	11211720	5370	5370	5370	5370	0
498	20241014	121400	11211720	5370	5370	5370	5370	0
499	20241014	121300	11211720	5370	5370	5370	5370	0
500	20241014	121200	11211720	5370	5370	5370	5370	0
501	20241014	121100	11211720	5370	5370	5370	5370	1
502	20241014	121000	11206350	5360	5360	5360	5360	0
503	20241014	120900	11206350	5360	5360	5360	5360	0
504	20241014	120800	11206350	5360	5360	5360	5360	0
505	20241014	120700	11206350	5360	5360	5360	5360	0
506	20241014	120600	11206350	5360	5360	5360	5360	0
507	20241014	120500	11206350	5360	5360	5360	5360	0
508	20241014	120400	11206350	5360	5360	5360	5360	0
509	20241014	120300	11206350	5360	5360	5360	5360	0
510	20241014	120200	11206350	5360	5360	5360	5360	0
511	20241014	120100	11206350	5360	5360	5360	5360	0
512	20241014	120000	11206350	5360	5360	5360	5360	0
513	20241014	115900	11206350	5360	5360	5360	5360	14
514	20241014	115800	11131310	5360	5360	5360	5360	0
515	20241014	115700	11131310	5360	5360	5360	5360	0
516	20241014	115600	11131310	5360	5360	5360	5360	0
517	20241014	115500	11131310	5360	5360	5360	5360	0
518	20241014	115400	11131310	5360	5360	5360	5360	0
519	20241014	115300	11131310	5360	5360	5360	5360	0
520	20241014	115200	11131310	5360	5360	5360	5360	0
521	20241014	115100	11131310	5360	5360	5360	5360	0
522	20241014	115000	11131310	5360	5360	5360	5360	0
523	20241014	114900	11131310	5360	5360	5360	5360	0
524	20241014	114800	11131310	5360	5360	5360	5360	0
525	20241014	114700	11131310	5360	5360	5360	5360	0
526	20241014	114600	11131310	5360	5360	5360	5360	0
527	20241014	114500	11131310	5360	5360	5360	5360	0
528	20241014	114400	11131310	5360	5360	5360	5360	0
529	20241014	114300	11131310	5360	5360	5360	5360	0
530	20241014	114200	11131310	5360	5360	5360	5360	0
531	20241014	114100	11131310	5360	5360	5360	5360	0
532	20241014	114000	11131310	5360	5360	5360	5360	0
533	20241014	113900	11131310	5360	5360	5360	5360	0
534	20241014	113800	11131310	5360	5360	5360	5360	0
535	20241014	113700	11131310	5360	5360	5360	5360	0
536	20241014	113600	11131310	5360	5360	5360	5360	0
537	20241014	113500	11131310	5360	5360	5360	5360	0
538	20241014	113400	11131310	5360	5360	5360	5360	0
539	20241014	113300	11131310	5360	5360	5360	5360	0
540	20241014	113200	11131310	5360	5360	5360	5360	0
541	20241014	113100	11131310	5360	5360	5360	5360	0
542	20241014	113000	11131310	5360	5360	5360	5360	0
543	20241014	112900	11131310	5360	5360	5360	5360	10
544	20241014	112800	11077710	5360	5360	5360	5360	0
545	20241014	112700	11077710	5360	5360	5360	5360	0
546	20241014	112600	11077710	5360	5360	5360	5360	0
547	20241014	112500	11077710	5360	5360	5360	5360	0
548	20241014	112400	11077710	5360	5360	5360	5360	0
549	20241014	112300	11077710	5360	5360	5360	5360	15
550	20241014	112200	10997310	5360	5360	5360	5360	0
551	20241014	112100	10997310	5360	5360	5360	5360	0
552	20241014	112000	10997310	5360	5360	5360	5360	0
553	20241014	111900	10997310	5360	5360	5360	5360	0
554	20241014	111800	10997310	5360	5360	5360	5360	0
555	20241014	111700	10997310	5360	5360	5360	5360	0
556	20241014	111600	10997310	5360	5360	5360	5360	0
557	20241014	111500	10997310	5360	5360	5360	5360	0
558	20241014	111400	10997310	5360	5360	5360	5360	0
559	20241014	111300	10997310	5360	5360	5360	5360	0
560	20241014	111200	10997310	5360	5310	5360	5310	2
561	20241014	111100	10986640	5360	5360	5360	5360	0
562	20241014	111000	10986640	5360	5360	5360	5360	0
563	20241014	110900	10986640	5360	5360	5360	5360	0
564	20241014	110800	10986640	5360	5360	5360	5360	0
565	20241014	110700	10986640	5360	5360	5360	5360	0
566	20241014	110600	10986640	5360	5360	5360	5360	0
567	20241014	110500	10986640	5360	5360	5360	5360	0
568	20241014	110400	10986640	5360	5360	5360	5360	0
569	20241014	110300	10986640	5360	5360	5360	5360	0
570	20241014	110200	10986640	5360	5360	5360	5360	0
571	20241014	110100	10986640	5360	5360	5360	5360	3
572	20241014	110000	10970560	5360	5360	5360	5360	0
573	20241014	105900	10970560	5360	5360	5360	5360	1
574	20241014	105800	10965200	5360	5360	5360	5360	0
575	20241014	105700	10965200	5360	5360	5360	5360	0
576	20241014	105600	10965200	5360	5360	5360	5360	0
577	20241014	105500	10965200	5360	5360	5360	5360	0
578	20241014	105400	10965200	5360	5360	5360	5360	1
579	20241014	105300	10959840	5300	5360	5370	5300	6
580	20241014	105200	10927850	5280	5320	5370	5280	15
581	20241014	105100	10848220	5330	5340	5340	5330	3
582	20241014	105000	10832210	5340	5350	5350	5340	2
583	20241014	104900	10821520	5370	5370	5370	5370	0
584	20241014	104800	10821520	5370	5370	5370	5350	22
585	20241014	104700	10703780	5360	5360	5360	5360	0
586	20241014	104600	10703780	5360	5360	5360	5360	0
587	20241014	104500	10703780	5360	5360	5360	5360	0
588	20241014	104400	10703780	5360	5360	5360	5360	0
589	20241014	104300	10703780	5360	5360	5360	5360	0
590	20241014	104200	10703780	5360	5360	5360	5360	0
591	20241014	104100	10703780	5360	5370	5370	5340	222
592	20241014	104000	9518250	5340	5350	5350	5340	2
593	20241014	103900	9507560	5370	5370	5370	5370	1
594	20241014	103800	9502190	5330	5360	5360	5330	4
595	20241014	103700	9480810	5370	5370	5370	5370	1
596	20241014	103600	9475440	5330	5330	5330	5330	0
597	20241014	103500	9475440	5330	5330	5330	5330	0
598	20241014	103400	9475440	5330	5330	5330	5330	200
599	20241014	103300	8409440	5340	5360	5360	5340	3
600	20241014	103200	8393390	5390	5390	5390	5390	1
601	20241014	103100	8388000	5330	5370	5370	5330	5
602	20241014	103000	8361250	5390	5390	5390	5390	0
603	20241014	102900	8361250	5390	5390	5390	5390	0
604	20241014	102800	8361250	5390	5390	5390	5390	0
605	20241014	102700	8361250	5390	5390	5390	5390	0
606	20241014	102600	8361250	5390	5390	5390	5390	0
607	20241014	102500	8361250	5390	5390	5390	5390	0
608	20241014	102400	8361250	5390	5390	5390	5390	0
609	20241014	102300	8361250	5390	5390	5390	5390	0
610	20241014	102200	8361250	5390	5390	5390	5390	0
611	20241014	102100	8361250	5390	5390	5390	5390	0
612	20241014	102000	8361250	5390	5390	5390	5390	0
613	20241014	101900	8361250	5390	5390	5390	5390	0
614	20241014	101800	8361250	5390	5390	5390	5390	0
615	20241014	101700	8361250	5390	5390	5390	5390	0
616	20241014	101600	8361250	5390	5390	5390	5390	0
617	20241014	101500	8361250	5390	5390	5390	5390	0
618	20241014	101400	8361250	5390	5390	5390	5390	0
619	20241014	101300	8361250	5390	5390	5390	5390	0
620	20241014	101200	8361250	5390	5390	5390	5390	0
621	20241014	101100	8361250	5390	5390	5390	5390	0
622	20241014	101000	8361250	5390	5390	5390	5390	0
623	20241014	100900	8361250	5390	5390	5390	5390	0
624	20241014	100800	8361250	5390	5390	5390	5390	0
625	20241014	100700	8361250	5390	5390	5390	5390	2
626	20241014	100600	8350470	5390	5390	5390	5390	0
627	20241014	100500	8350470	5390	5390	5390	5390	0
628	20241014	100400	8350470	5390	5390	5390	5390	0
629	20241014	100300	8350470	5390	5390	5390	5390	2
630	20241014	100200	8339690	5390	5390	5390	5390	0
631	20241014	100100	8339690	5390	5390	5390	5390	10
632	20241014	100000	8285790	5390	5390	5390	5390	0
633	20241014	095900	8285790	5390	5390	5390	5390	20
634	20241014	095800	8177990	5390	5390	5390	5390	0
635	20241014	095700	8177990	5390	5390	5390	5390	0
636	20241014	095600	8177990	5390	5390	5390	5390	0
637	20241014	095500	8177990	5390	5390	5390	5390	0
638	20241014	095400	8177990	5390	5390	5390	5390	0
639	20241014	095300	8177990	5390	5390	5390	5390	0
640	20241014	095200	8177990	5390	5390	5390	5390	0
641	20241014	095100	8177990	5390	5390	5390	5390	0
642	20241014	095000	8177990	5390	5390	5390	5390	0
643	20241014	094900	8177990	5390	5390	5390	5390	0
644	20241014	094800	8177990	5390	5390	5390	5390	0
645	20241014	094700	8177990	5390	5390	5390	5390	0
646	20241014	094600	8177990	5390	5390	5390	5390	0
647	20241014	094500	8177990	5390	5390	5390	5390	5
648	20241014	094400	8151040	5400	5400	5400	5400	0
649	20241014	094300	8151040	5400	5400	5400	5400	0
650	20241014	094200	8151040	5400	5400	5400	5400	0
651	20241014	094100	8151040	5400	5400	5400	5400	0
652	20241014	094000	8151040	5400	5400	5400	5400	0
653	20241014	093900	8151040	5400	5400	5400	5400	0
654	20241014	093800	8151040	5400	5400	5400	5400	0
655	20241014	093700	8151040	5400	5400	5400	5400	0
656	20241014	093600	8151040	5400	5400	5400	5400	0
657	20241014	093500	8151040	5400	5400	5400	5400	0
658	20241014	093400	8151040	5400	5400	5400	5400	0
659	20241014	093300	8151040	5400	5400	5400	5400	0
660	20241014	093200	8151040	5400	5400	5400	5400	0
661	20241014	093100	8151040	5400	5400	5400	5400	0
662	20241014	093000	8151040	5400	5400	5400	5400	0
663	20241014	092900	8151040	5400	5400	5400	5400	0
664	20241014	092800	8151040	5400	5350	5400	5350	1500
665	20241014	092700	58790	5350	5350	5350	5350	0
666	20241014	092600	58790	5350	5350	5350	5350	0
667	20241014	092500	58790	5350	5350	5350	5350	0
668	20241014	092400	58790	5350	5350	5350	5350	3
669	20241014	092300	42740	5350	5350	5350	5350	0
670	20241014	092200	42740	5350	5350	5350	5350	0
671	20241014	092100	42740	5350	5350	5350	5350	0
672	20241014	092000	42740	5350	5350	5350	5350	0
673	20241014	091900	42740	5350	5350	5350	5350	0
674	20241014	091800	42740	5350	5350	5350	5350	0
675	20241014	091700	42740	5350	5350	5350	5350	0
676	20241014	091600	42740	5350	5350	5350	5350	0
677	20241014	091500	42740	5350	5350	5350	5350	0
678	20241014	091400	42740	5350	5350	5350	5350	0
679	20241014	091300	42740	5350	5350	5350	5350	0
680	20241014	091200	42740	5350	5350	5350	5350	0
681	20241014	091100	42740	5350	5350	5350	5350	0
682	20241014	091000	42740	5350	5350	5350	5350	0
683	20241014	090900	42740	5350	5350	5350	5350	0
684	20241014	090800	42740	5350	5350	5350	5350	0
685	20241014	090700	42740	5350	5350	5350	5350	3
686	20241014	090600	26690	5370	5370	5370	5370	0
687	20241014	090500	26690	5370	5370	5370	5370	0
688	20241014	090400	26690	5370	5370	5370	5370	0
689	20241014	090300	26690	5370	5370	5370	5370	0
690	20241014	090200	26690	5370	5370	5370	5370	0
691	20241014	090100	26690	5370	5370	5370	5370	1
692	20241014	090000	21320	5330	5330	5330	5330	4