KissMeData/000370/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183100	1150723740	5030	5030	5030	5030	6212
3	20241008	183000	1150723740	5030	5030	5030	5030	0
4	20241008	182900	1150723740	5030	5030	5030	5030	0
5	20241008	182800	1150723740	5030	5030	5030	5030	0
6	20241008	182700	1150723740	5030	5030	5030	5030	0
7	20241008	182600	1150723740	5030	5030	5030	5030	0
8	20241008	182500	1150723740	5030	5030	5030	5030	0
9	20241008	182400	1150723740	5030	5030	5030	5030	0
10	20241008	182300	1150723740	5030	5030	5030	5030	0
11	20241008	182200	1150723740	5030	5030	5030	5030	0
12	20241008	182100	1150723740	5030	5030	5030	5030	0
13	20241008	182000	1150723740	5030	5030	5030	5030	0
14	20241008	181900	1150723740	5030	5030	5030	5030	0
15	20241008	181800	1150723740	5030	5030	5030	5030	0
16	20241008	181700	1150723740	5030	5030	5030	5030	0
17	20241008	181600	1150723740	5030	5030	5030	5030	0
18	20241008	181500	1150723740	5030	5030	5030	5030	0
19	20241008	181400	1150723740	5030	5030	5030	5030	0
20	20241008	181300	1150723740	5030	5030	5030	5030	0
21	20241008	181200	1150723740	5030	5030	5030	5030	0
22	20241008	181100	1150723740	5030	5030	5030	5030	0
23	20241008	181000	1150723740	5030	5030	5030	5030	0
24	20241008	180900	1150723740	5030	5030	5030	5030	0
25	20241008	180800	1150723740	5030	5030	5030	5030	0
26	20241008	180700	1150723740	5030	5030	5030	5030	0
27	20241008	180600	1150723740	5030	5030	5030	5030	0
28	20241008	180500	1150723740	5030	5030	5030	5030	0
29	20241008	180400	1150723740	5030	5030	5030	5030	0
30	20241008	180300	1150723740	5030	5030	5030	5030	0
31	20241008	180200	1150723740	5030	5030	5030	5030	0
32	20241008	180100	1150723740	5030	5030	5030	5030	6212
33	20241008	180000	1150723740	5030	5030	5030	5030	0
34	20241008	175900	1150723740	5030	5030	5030	5030	0
35	20241008	175800	1150723740	5030	5030	5030	5030	0
36	20241008	175700	1150723740	5030	5030	5030	5030	0
37	20241008	175600	1150723740	5030	5030	5030	5030	0
38	20241008	175500	1150723740	5030	5030	5030	5030	0
39	20241008	175400	1150723740	5030	5030	5030	5030	0
40	20241008	175300	1150723740	5030	5030	5030	5030	0
41	20241008	175200	1150723740	5030	5030	5030	5030	0
42	20241008	175100	1150723740	5030	5030	5030	5030	0
43	20241008	175000	1150723740	5030	5030	5030	5030	0
44	20241008	174900	1150723740	5030	5030	5030	5030	0
45	20241008	174800	1150723740	5030	5030	5030	5030	0
46	20241008	174700	1150723740	5030	5030	5030	5030	0
47	20241008	174600	1150723740	5030	5030	5030	5030	0
48	20241008	174500	1150723740	5030	5030	5030	5030	0
49	20241008	174400	1150723740	5030	5030	5030	5030	0
50	20241008	174300	1150723740	5030	5030	5030	5030	0
51	20241008	174200	1150723740	5030	5030	5030	5030	0
52	20241008	174100	1150723740	5030	5030	5030	5030	0
53	20241008	174000	1150723740	5030	5030	5030	5030	0
54	20241008	173900	1150723740	5030	5030	5030	5030	0
55	20241008	173800	1150723740	5030	5030	5030	5030	0
56	20241008	173700	1150723740	5030	5030	5030	5030	0
57	20241008	173600	1150723740	5030	5030	5030	5030	0
58	20241008	173500	1150723740	5030	5030	5030	5030	0
59	20241008	173400	1150723740	5030	5030	5030	5030	0
60	20241008	173300	1150723740	5030	5030	5030	5030	0
61	20241008	173200	1150723740	5030	5030	5030	5030	0
62	20241008	173100	1150723740	5030	5030	5030	5030	6212
63	20241008	173000	1150723740	5030	5030	5030	5030	0
64	20241008	172900	1150723740	5030	5030	5030	5030	0
65	20241008	172800	1150723740	5030	5030	5030	5030	0
66	20241008	172700	1150723740	5030	5030	5030	5030	0
67	20241008	172600	1150723740	5030	5030	5030	5030	0
68	20241008	172500	1150723740	5030	5030	5030	5030	0
69	20241008	172400	1150723740	5030	5030	5030	5030	0
70	20241008	172300	1150723740	5030	5030	5030	5030	0
71	20241008	172200	1150723740	5030	5030	5030	5030	0
72	20241008	172100	1150723740	5030	5030	5030	5030	0
73	20241008	172000	1150723740	5030	5030	5030	5030	0
74	20241008	171900	1150723740	5030	5030	5030	5030	0
75	20241008	171800	1150723740	5030	5030	5030	5030	0
76	20241008	171700	1150723740	5030	5030	5030	5030	0
77	20241008	171600	1150723740	5030	5030	5030	5030	0
78	20241008	171500	1150723740	5030	5030	5030	5030	0
79	20241008	171400	1150723740	5030	5030	5030	5030	0
80	20241008	171300	1150723740	5030	5030	5030	5030	0
81	20241008	171200	1150723740	5030	5030	5030	5030	0
82	20241008	171100	1150723740	5030	5030	5030	5030	0
83	20241008	171000	1150723740	5030	5030	5030	5030	0
84	20241008	170900	1150723740	5030	5030	5030	5030	0
85	20241008	170800	1150723740	5030	5030	5030	5030	0
86	20241008	170700	1150723740	5030	5030	5030	5030	0
87	20241008	170600	1150723740	5030	5030	5030	5030	0
88	20241008	170500	1150723740	5030	5030	5030	5030	0
89	20241008	170400	1150723740	5030	5030	5030	5030	0
90	20241008	170300	1150723740	5030	5030	5030	5030	0
91	20241008	170200	1150723740	5030	5030	5030	5030	0
92	20241008	170100	1150723740	5030	5030	5030	5030	6212
93	20241008	170000	1150723740	5030	5030	5030	5030	0
94	20241008	165900	1150723740	5030	5030	5030	5030	0
95	20241008	165800	1150723740	5030	5030	5030	5030	0
96	20241008	165700	1150723740	5030	5030	5030	5030	0
97	20241008	165600	1150723740	5030	5030	5030	5030	0
98	20241008	165500	1150723740	5030	5030	5030	5030	0
99	20241008	165400	1150723740	5030	5030	5030	5030	0
100	20241008	165300	1150723740	5030	5030	5030	5030	0
101	20241008	165200	1150723740	5030	5030	5030	5030	0
102	20241008	165100	1150723740	5030	5030	5030	5030	0
103	20241008	165000	1150723740	5030	5030	5030	5030	0
104	20241008	164900	1150723740	5030	5030	5030	5030	0
105	20241008	164800	1150723740	5030	5030	5030	5030	0
106	20241008	164700	1150723740	5030	5030	5030	5030	0
107	20241008	164600	1150723740	5030	5030	5030	5030	0
108	20241008	164500	1150723740	5030	5030	5030	5030	0
109	20241008	164400	1150723740	5030	5030	5030	5030	0
110	20241008	164300	1150723740	5030	5030	5030	5030	0
111	20241008	164200	1150723740	5030	5030	5030	5030	0
112	20241008	164100	1150723740	5030	5030	5030	5030	0
113	20241008	164000	1150723740	5030	5030	5030	5030	0
114	20241008	163900	1150723740	5030	5030	5030	5030	0
115	20241008	163800	1150723740	5030	5030	5030	5030	0
116	20241008	163700	1150723740	5030	5030	5030	5030	0
117	20241008	163600	1150723740	5030	5030	5030	5030	0
118	20241008	163500	1150723740	5030	5030	5030	5030	0
119	20241008	163400	1150723740	5030	5030	5030	5030	0
120	20241008	163300	1150723740	5030	5030	5030	5030	0
121	20241008	163200	1150723740	5030	5030	5030	5030	0
122	20241008	163100	1150723740	5030	5030	5030	5030	6212
123	20241008	163000	1150723740	5030	5030	5030	5030	0
124	20241008	162900	1150723740	5030	5030	5030	5030	0
125	20241008	162800	1150723740	5030	5030	5030	5030	0
126	20241008	162700	1150723740	5030	5030	5030	5030	0
127	20241008	162600	1150723740	5030	5030	5030	5030	0
128	20241008	162500	1150723740	5030	5030	5030	5030	0
129	20241008	162400	1150723740	5030	5030	5030	5030	0
130	20241008	162300	1150723740	5030	5030	5030	5030	0
131	20241008	162200	1150723740	5030	5030	5030	5030	0
132	20241008	162100	1150723740	5030	5030	5030	5030	0
133	20241008	162000	1150723740	5030	5030	5030	5030	0
134	20241008	161900	1150723740	5030	5030	5030	5030	0
135	20241008	161800	1150723740	5030	5030	5030	5030	0
136	20241008	161700	1150723740	5030	5030	5030	5030	0
137	20241008	161600	1150723740	5030	5030	5030	5030	0
138	20241008	161500	1150723740	5030	5030	5030	5030	0
139	20241008	161400	1150723740	5030	5030	5030	5030	0
140	20241008	161300	1150723740	5030	5030	5030	5030	0
141	20241008	161200	1150723740	5030	5030	5030	5030	0
142	20241008	161100	1150723740	5030	5030	5030	5030	0
143	20241008	161000	1150723740	5030	5030	5030	5030	0
144	20241008	160900	1150723740	5030	5030	5030	5030	0
145	20241008	160800	1150723740	5030	5030	5030	5030	0
146	20241008	160700	1150723740	5030	5030	5030	5030	0
147	20241008	160600	1150723740	5030	5030	5030	5030	0
148	20241008	160500	1150723740	5030	5030	5030	5030	0
149	20241008	160400	1150723740	5030	5030	5030	5030	0
150	20241008	160300	1150723740	5030	5030	5030	5030	0
151	20241008	160200	1150723740	5030	5030	5030	5030	0
152	20241008	160100	1150723740	5030	5030	5030	5030	6212
153	20241008	160000	1150723740	5030	5030	5030	5030	0
154	20241008	155900	1150723740	5030	5030	5030	5030	0
155	20241008	155800	1150723740	5030	5030	5030	5030	0
156	20241008	155700	1150723740	5030	5030	5030	5030	0
157	20241008	155600	1150723740	5030	5030	5030	5030	0
158	20241008	155500	1150723740	5030	5030	5030	5030	0
159	20241008	155400	1150723740	5030	5030	5030	5030	0
160	20241008	155300	1150723740	5030	5030	5030	5030	0
161	20241008	155200	1150723740	5030	5030	5030	5030	0
162	20241008	155100	1150723740	5030	5030	5030	5030	0
163	20241008	155000	1150723740	5030	5030	5030	5030	0
164	20241008	154900	1150723740	5030	5030	5030	5030	0
165	20241008	154800	1150723740	5030	5030	5030	5030	0
166	20241008	154700	1150723740	5030	5030	5030	5030	0
167	20241008	154600	1150723740	5030	5030	5030	5030	0
168	20241008	154500	1150723740	5030	5030	5030	5030	0
169	20241008	154400	1150723740	5030	5030	5030	5030	0
170	20241008	154300	1150723740	5030	5030	5030	5030	0
171	20241008	154200	1150723740	5030	5030	5030	5030	0
172	20241008	154100	1150723740	5030	5030	5030	5030	0
173	20241008	154000	1150723740	5030	5030	5030	5030	0
174	20241008	153900	1150723740	5030	5030	5030	5030	0
175	20241008	153800	1150723740	5030	5030	5030	5030	0
176	20241008	153700	1150723740	5030	5030	5030	5030	0
177	20241008	153600	1150723740	5030	5030	5030	5030	0
178	20241008	153500	1150723740	5030	5030	5030	5030	0
179	20241008	153400	1150723740	5030	5030	5030	5030	0
180	20241008	153300	1150723740	5030	5030	5030	5030	0
181	20241008	153200	1150723740	5030	5030	5030	5030	0
182	20241008	153100	1150723740	5030	5030	5030	5030	6212
183	20241008	153000	1150723740	5030	5030	5030	5030	6212
184	20241008	152900	1119477380	5030	5030	5030	5030	0
185	20241008	152800	1119477380	5030	5030	5030	5030	0
186	20241008	152700	1119477380	5030	5030	5030	5030	0
187	20241008	152600	1119477380	5030	5030	5030	5030	0
188	20241008	152500	1119477380	5030	5030	5030	5030	0
189	20241008	152400	1119477380	5030	5030	5030	5030	0
190	20241008	152300	1119477380	5030	5030	5030	5030	0
191	20241008	152200	1119477380	5030	5030	5030	5030	0
192	20241008	152100	1119477380	5030	5030	5030	5030	0
193	20241008	152000	1119477380	5030	5030	5030	5030	0
194	20241008	151900	1119477380	5030	5010	5030	5010	347
195	20241008	151800	1117732720	5030	5030	5030	5020	326
196	20241008	151700	1116093040	5000	5000	5030	5000	1878
197	20241008	151600	1106692400	5000	5000	5000	5000	497
198	20241008	151500	1104207400	5000	5000	5000	5000	498
199	20241008	151400	1101717400	5010	5010	5010	5000	566
200	20241008	151300	1098882220	5010	5000	5010	5000	522
201	20241008	151200	1096271980	5000	5000	5000	5000	698
202	20241008	151100	1092781980	5010	5020	5020	5010	834
203	20241008	151000	1088600280	5010	5010	5010	5010	487
204	20241008	150900	1086160410	5010	5010	5020	5010	499
205	20241008	150800	1083660410	5020	5020	5020	5010	866
206	20241008	150700	1079318070	5010	5010	5010	5010	498
207	20241008	150600	1076823090	5010	5010	5010	5010	62
208	20241008	150500	1076512470	5010	5020	5030	5010	2894
209	20241008	150400	1062008720	5020	5020	5030	5020	518
210	20241008	150300	1059408270	5020	5020	5020	5020	15
211	20241008	150200	1059332970	5010	5040	5040	5010	1048
212	20241008	150100	1054075800	5020	5010	5020	5010	1844
213	20241008	150000	1044836340	5000	5000	5000	5000	500
214	20241008	145900	1042336340	5010	5010	5010	5010	121
215	20241008	145800	1041730130	5000	5010	5010	5000	935
216	20241008	145700	1037050760	5000	5000	5000	5000	498
217	20241008	145600	1034560760	5000	5000	5020	5000	1630
218	20241008	145500	1026410200	5020	5010	5020	5010	639
219	20241008	145400	1023208580	5010	5010	5010	5000	571
220	20241008	145300	1020352850	5000	5010	5010	5000	521
221	20241008	145200	1017747620	5010	5000	5010	5000	521
222	20241008	145100	1015142390	5010	5010	5010	5000	331
223	20241008	145000	1013484880	5000	5010	5010	5000	522
224	20241008	144900	1010874650	5010	5010	5010	5000	535
225	20241008	144800	1008199280	5010	5000	5010	5000	521
226	20241008	144700	1005594050	5010	5010	5010	5010	23
227	20241008	144600	1005478820	5000	5000	5020	5000	547
228	20241008	144500	1002743360	5020	5010	5020	4995	905
229	20241008	144400	998216625	5000	5000	5010	5000	681
230	20241008	144300	994811345	5010	5010	5010	5010	23
231	20241008	144200	994696115	5000	5010	5010	5000	548
232	20241008	144100	991955885	5010	5000	5010	5000	521
233	20241008	144000	989350655	5010	5010	5010	5010	23
234	20241008	143900	989235425	5000	5010	5010	5000	522
235	20241008	143800	986625195	5010	5000	5010	5000	521
236	20241008	143700	984019965	5010	4995	5010	4995	522
237	20241008	143600	981412225	5000	5010	5010	5000	6058
238	20241008	143500	951121645	5000	5010	5010	5000	868
239	20241008	143400	946781415	5000	5010	5010	5000	521
240	20241008	143300	944176185	5010	5010	5010	5010	105
241	20241008	143200	943650135	5010	5020	5020	5010	33
242	20241008	143100	943484575	5000	5000	5020	5000	522
243	20241008	143000	940874115	5000	5020	5020	5000	525
244	20241008	142900	938248595	5020	5020	5020	5010	707
245	20241008	142800	934704425	5020	5020	5020	5020	46
246	20241008	142700	934473505	5000	5020	5020	5000	521
247	20241008	142600	931868045	5010	5010	5010	5000	1802
248	20241008	142500	922849275	5010	5000	5010	5000	2521
249	20241008	142400	910244045	5000	5010	5010	5000	423
250	20241008	142300	908128815	5010	5020	5020	5010	28
251	20241008	142200	907988275	5020	5000	5020	5000	532
252	20241008	142100	905327595	5020	5000	5020	5000	849
253	20241008	142000	901075575	5020	5020	5020	5020	46
254	20241008	141900	900844655	5000	5010	5020	5000	664
255	20241008	141800	897524115	5000	5020	5020	5000	521
256	20241008	141700	894918655	5000	5020	5020	5000	161
257	20241008	141600	894112025	5010	5010	5020	5010	1182
258	20241008	141500	888183615	5010	5000	5010	5000	520
259	20241008	141400	885583385	5010	5000	5010	5000	521
260	20241008	141300	882978155	5010	5000	5010	5000	510
261	20241008	141200	880427925	5000	5000	5000	4995	172
262	20241008	141100	879568415	4995	5000	5000	4995	1472
263	20241008	141000	872210920	4995	5000	5000	4995	378
264	20241008	140900	870321940	5010	5000	5010	5000	920
265	20241008	140800	865721710	5000	5010	5010	5000	221
266	20241008	140700	864616480	5000	5000	5010	5000	4429
267	20241008	140600	842471250	5010	4995	5010	4995	520
268	20241008	140500	839873520	5010	5010	5010	5010	45
269	20241008	140400	839648070	4995	5010	5010	4995	634
270	20241008	140300	836480330	5000	5000	5010	4995	1458
271	20241008	140200	829187095	5000	5000	5000	5000	182
272	20241008	140100	828277095	5000	5010	5010	5000	48
273	20241008	140000	828036875	4995	5000	5000	4995	848
274	20241008	135900	823799365	5000	5000	5000	5000	160
275	20241008	135800	822999365	5010	5000	5010	5000	521
276	20241008	135700	820394135	5010	5010	5010	5010	46
277	20241008	135600	820163675	5010	5010	5010	5000	1264
278	20241008	135500	813840015	5000	5000	5010	4995	1070
279	20241008	135400	808492285	5000	5010	5010	5000	173
280	20241008	135300	807627055	5000	5010	5010	5000	552
281	20241008	135200	804866515	5010	4995	5010	4995	526
282	20241008	135100	802238800	5010	5000	5010	5000	521
283	20241008	135000	799633570	5010	5010	5010	5010	45
284	20241008	134900	799408120	5000	5010	5010	5000	590
285	20241008	134800	796457190	5000	5010	5010	5000	521
286	20241008	134700	793851960	5010	5000	5010	5000	521
287	20241008	134600	791246730	5000	5010	5010	5000	88
288	20241008	134500	790806500	5000	5010	5010	5000	521
289	20241008	134400	788201270	5010	5000	5010	5000	530
290	20241008	134300	785550950	5010	5000	5010	5000	722
291	20241008	134200	781940720	5010	5010	5010	5010	50
292	20241008	134100	781690220	5000	5010	5010	5000	640
293	20241008	134000	778488800	5000	5000	5010	5000	1598
294	20241008	133900	770498570	5010	5010	5010	5000	532
295	20241008	133800	767838310	5010	5010	5010	5010	33
296	20241008	133700	767672980	5010	5020	5020	5010	261
297	20241008	133600	766365150	5020	5010	5020	5010	569
298	20241008	133500	763514240	5020	5020	5020	5010	544
299	20241008	133400	760788340	5030	5020	5030	5020	32
300	20241008	133300	760627610	5020	5020	5030	5010	3073
301	20241008	133200	745199630	5020	5000	5020	5000	1006
302	20241008	133100	740164320	5020	5020	5020	5020	24
303	20241008	133000	740043840	5000	5020	5020	5000	521
304	20241008	132900	737438380	5020	5000	5020	5000	521
305	20241008	132800	734832920	5020	5000	5020	5000	521
306	20241008	132700	732227480	5020	5010	5020	5010	110
307	20241008	132600	731676140	5000	5010	5010	5000	850
308	20241008	132500	727425900	5000	5010	5010	5000	535
309	20241008	132400	724750640	5010	5010	5010	5010	120
310	20241008	132300	724149440	5020	5020	5020	5020	22
311	20241008	132200	724039000	5010	5020	5020	5010	963
312	20241008	132100	719209970	5020	5010	5020	5010	666
313	20241008	132000	715873080	5020	5020	5020	5000	680
314	20241008	131900	712470120	5020	5020	5020	5020	22
315	20241008	131800	712359680	5000	5020	5020	5000	521
316	20241008	131700	709754220	5010	5020	5020	5000	531
317	20241008	131600	707098660	5020	5000	5020	5000	520
318	20241008	131500	704498220	5020	5020	5020	5020	23
319	20241008	131400	704382760	5020	5010	5020	5000	867
320	20241008	131300	700043830	5010	5010	5010	5000	522
321	20241008	131200	697433590	5010	5010	5010	5000	554
322	20241008	131100	694663030	5010	5020	5020	5010	123
323	20241008	131000	694046570	5020	5020	5020	5000	870
324	20241008	130900	689689390	5020	5000	5020	5000	520
325	20241008	130800	687088930	5020	5020	5020	5020	23
326	20241008	130700	686973470	5000	5020	5020	5000	536
327	20241008	130600	684292870	5010	5000	5010	5000	868
328	20241008	130500	679949170	5010	5010	5010	5010	532
329	20241008	130400	677283850	5020	5020	5020	5010	48
330	20241008	130300	677042910	5000	5020	5020	5000	723
331	20241008	130200	673423410	5000	5020	5020	5000	521
332	20241008	130100	670817950	5020	5000	5020	5000	521
333	20241008	130000	668212490	5020	5020	5020	5020	23
334	20241008	125900	668097030	5000	5020	5020	5000	521
335	20241008	125800	665491570	5020	5000	5020	5000	521
336	20241008	125700	662886110	5020	5020	5020	5010	924
337	20241008	125600	658252610	5020	5020	5020	5020	23
338	20241008	125500	658137150	5010	5020	5020	5010	519
339	20241008	125400	655536740	5010	5020	5020	5010	571
340	20241008	125300	652675300	5020	5010	5020	5010	520
341	20241008	125200	650069880	5030	5030	5030	5030	23
342	20241008	125100	649954190	5010	5020	5030	5010	1356
343	20241008	125000	643151820	5020	5020	5020	5010	522
344	20241008	124900	640536360	5020	5010	5020	5010	521
345	20241008	124800	637925920	5020	5020	5020	5020	23
346	20241008	124700	637810460	5010	5020	5020	5010	521
347	20241008	124600	635200020	5010	5010	5010	5000	867
348	20241008	124500	630861330	5010	5010	5010	5010	129
349	20241008	124400	630215040	5020	5000	5020	5000	125
350	20241008	124300	629587580	5000	5000	5020	5000	10842
351	20241008	124200	575376720	5020	5020	5020	5000	747
352	20241008	124100	571633880	5020	5020	5020	5020	23
353	20241008	124000	571518420	5010	5020	5020	5010	521
354	20241008	123900	568907980	5010	5020	5020	5010	528
355	20241008	123800	566262400	5020	5020	5020	5010	647
356	20241008	123700	563019450	5020	5020	5020	5020	109
357	20241008	123600	562472270	5020	5020	5020	5010	566
358	20241008	123500	559635930	5010	5010	5020	5010	712
359	20241008	123400	556068590	5030	5030	5030	5010	848
360	20241008	123300	551813130	5030	5030	5030	5030	25
361	20241008	123200	551687380	5010	5030	5030	5010	521
362	20241008	123100	549076710	5010	5030	5030	5010	521
363	20241008	123000	546466040	5020	5010	5020	5010	533
364	20241008	122900	543795360	5030	5030	5030	5030	23
365	20241008	122800	543679670	5010	5020	5020	5010	1058
366	20241008	122700	538373480	5020	5020	5020	5010	544
367	20241008	122600	535647590	5020	5010	5020	5010	520
368	20241008	122500	533042170	5020	5020	5020	5020	40
369	20241008	122400	532841370	5020	5020	5020	5010	783
370	20241008	122300	528915690	5020	5010	5020	5010	566
371	20241008	122200	526079410	5020	5010	5020	5010	521
372	20241008	122100	523468970	5020	5020	5020	5020	23
373	20241008	122000	523353510	5020	5020	5020	5020	526
374	20241008	121900	520712990	5030	5030	5080	5020	2184
375	20241008	121800	509713470	5020	5020	5020	5020	1023
376	20241008	121700	504578010	5010	5020	5020	5010	602
377	20241008	121600	501561760	5010	5020	5020	5010	917
378	20241008	121500	496967360	5020	5010	5020	5010	641
379	20241008	121400	493754610	5020	5010	5020	5010	124
380	20241008	121300	493133140	5020	5030	5030	5020	114
381	20241008	121200	492560630	5030	5020	5030	5020	521
382	20241008	121100	489944980	5030	5030	5030	5020	1114
383	20241008	121000	484346540	5030	5030	5030	5030	23
384	20241008	120900	484230850	5020	5030	5030	5020	522
385	20241008	120800	481610170	5030	5030	5030	5010	1003
386	20241008	120700	476575040	5030	5010	5030	5010	559
387	20241008	120600	473773230	5010	5010	5010	5010	0
388	20241008	120500	473773230	5010	5010	5010	5010	498
389	20241008	120400	471278250	5030	5010	5030	5010	559
390	20241008	120300	468476440	5010	5010	5010	5010	512
391	20241008	120200	465911320	5020	5020	5020	5020	766
392	20241008	120100	462066000	5010	5010	5010	5010	498
393	20241008	120000	459571020	5010	5020	5020	5010	573
394	20241008	115900	456699540	5010	5010	5010	5010	498
395	20241008	115800	454204560	5010	5020	5020	5010	119
396	20241008	115700	453608180	5020	5010	5020	5010	659
397	20241008	115600	450305980	5010	5010	5010	5010	915
398	20241008	115500	445721830	5010	5020	5020	5010	361
399	20241008	115400	443912620	5010	5020	5020	5010	508
400	20241008	115300	441367440	5020	5030	5030	5020	73
401	20241008	115200	441000370	5020	5020	5020	5020	498
402	20241008	115100	438500410	5020	5020	5020	5020	29
403	20241008	115000	438354830	5020	5030	5030	5020	1207
404	20241008	114900	432294750	5020	5030	5030	5020	499
405	20241008	114800	429789750	5030	5030	5030	5020	616
406	20241008	114700	426696250	5030	5030	5030	5030	0
407	20241008	114600	426696250	5030	5040	5040	5030	1325
408	20241008	114500	420024420	5020	5020	5020	5020	498
409	20241008	114400	417524460	5020	5020	5020	5020	498
410	20241008	114300	415024500	5030	5030	5030	5030	0
411	20241008	114200	415024500	5030	5030	5030	5030	499
412	20241008	114100	412514530	5020	5030	5030	5020	1924
413	20241008	114000	402841810	5030	5010	5030	5010	735
414	20241008	113900	399157080	5010	5010	5010	5010	0
415	20241008	113800	399157080	5010	5010	5010	5010	498
416	20241008	113700	396662100	5030	5020	5030	5010	1126
417	20241008	113600	391012880	5020	5010	5020	5010	1107
418	20241008	113500	385460710	5020	5020	5030	5020	706
419	20241008	113400	381915790	5030	5020	5030	5020	586
420	20241008	113300	378973190	5030	5030	5030	5010	962
421	20241008	113200	374142420	5020	5030	5030	5020	808
422	20241008	113100	370079730	5010	5020	5030	5010	1426
423	20241008	113000	362925030	5020	5020	5020	5020	498
424	20241008	112900	360425070	5030	5020	5030	5020	2142
425	20241008	112800	349669020	5030	5030	5030	5030	119
426	20241008	112700	349070450	5030	5030	5030	5020	823
427	20241008	112600	344935740	5030	5030	5030	5030	126
428	20241008	112500	344301960	5030	5030	5030	5030	498
429	20241008	112400	341797020	5040	5040	5040	5040	3
430	20241008	112300	341781900	5030	5040	5040	5030	516
431	20241008	112200	339186240	5040	5020	5040	5020	584
432	20241008	112100	336252820	5040	5040	5040	5030	1425
433	20241008	112000	329075800	5040	5040	5040	5020	269
434	20241008	111900	327723960	5040	5040	5040	5030	963
435	20241008	111800	322875430	5040	5030	5040	5030	523
436	20241008	111700	320244490	5040	5030	5040	5030	584
437	20241008	111600	317306110	5040	5040	5040	5040	0
438	20241008	111500	317306110	5040	5040	5050	5030	5795
439	20241008	111400	288104260	5050	5050	5050	5040	846
440	20241008	111300	283839030	5050	5060	5060	5050	568
441	20241008	111200	280970320	5060	5060	5060	5060	64
442	20241008	111100	280646480	5050	5060	5060	5050	1092
443	20241008	111000	275131730	5060	5070	5070	5060	155
444	20241008	110900	274347140	5070	5060	5090	5060	1386
445	20241008	110800	267327480	5060	5060	5080	5060	1754
446	20241008	110700	258444990	5060	5070	5070	5060	181
447	20241008	110600	257528940	5070	5060	5070	5060	553
448	20241008	110500	254730210	5070	5060	5070	5060	2
449	20241008	110400	254720080	5060	5060	5070	5060	1321
450	20241008	110300	248035810	5070	5070	5070	5050	610
451	20241008	110200	244953070	5070	5080	5080	5060	5929
452	20241008	110100	214928670	5080	5080	5080	5070	573
453	20241008	110000	212018610	5080	5080	5080	5080	20
454	20241008	105900	211917010	5070	5070	5070	5070	10
455	20241008	105800	211866310	5080	5080	5080	5080	118
456	20241008	105700	211266870	5080	5080	5080	5080	0
457	20241008	105600	211266870	5080	5080	5090	5080	277
458	20241008	105500	209859630	5090	5080	5090	5080	40
459	20241008	105400	209656040	5090	5090	5090	5090	206
460	20241008	105300	208607500	5090	5080	5090	5070	498
461	20241008	105200	206076940	5090	5090	5090	5090	0
462	20241008	105100	206076940	5090	5090	5090	5090	0
463	20241008	105000	206076940	5090	5090	5090	5090	181
464	20241008	104900	205155650	5090	5090	5100	5090	79
465	20241008	104800	204753220	5090	5080	5090	5080	459
466	20241008	104700	202419840	5080	5080	5080	5080	2
467	20241008	104600	202409680	5080	5080	5080	5080	105
468	20241008	104500	201876280	5080	5080	5080	5080	100
469	20241008	104400	201368280	5080	5080	5080	5080	0
470	20241008	104300	201368280	5080	5080	5080	5080	1
471	20241008	104200	201363200	5090	5090	5090	5090	0
472	20241008	104100	201363200	5090	5090	5090	5090	1
473	20241008	104000	201358110	5090	5090	5090	5090	100
474	20241008	103900	200849110	5090	5090	5090	5090	0
475	20241008	103800	200849110	5090	5090	5090	5090	837
476	20241008	103700	196588780	5090	5090	5090	5090	0
477	20241008	103600	196588780	5090	5090	5090	5090	135
478	20241008	103500	195901630	5090	5090	5090	5080	805
479	20241008	103400	191812140	5090	5080	5090	5080	407
480	20241008	103300	189744090	5080	5080	5080	5080	160
481	20241008	103200	188931290	5090	5080	5090	5080	1171
482	20241008	103100	182982450	5100	5080	5100	5080	496
483	20241008	103000	180462410	5110	5080	5110	5080	920
484	20241008	102900	175781770	5090	5090	5090	5090	1
485	20241008	102800	175776680	5090	5090	5090	5090	347
486	20241008	102700	174010450	5110	5110	5110	5110	31
487	20241008	102600	173852040	5100	5080	5100	5080	129
488	20241008	102500	173194340	5090	5110	5110	5090	1043
489	20241008	102400	167885430	5110	5110	5110	5110	51
490	20241008	102300	167624820	5110	5120	5120	5090	2310
491	20241008	102200	155839930	5110	5090	5110	5080	1519
492	20241008	102100	148092430	5100	5090	5100	5080	552
493	20241008	102000	145284850	5090	5080	5090	5070	283
494	20241008	101900	143846820	5080	5080	5090	5080	41
495	20241008	101800	143638530	5090	5090	5090	5090	0
496	20241008	101700	143638530	5090	5090	5090	5090	1
497	20241008	101600	143633440	5090	5090	5090	5090	158
498	20241008	101500	142829220	5090	5090	5100	5090	858
499	20241008	101400	138461850	5080	5080	5080	5080	203
500	20241008	101300	137430610	5070	5070	5070	5070	0
501	20241008	101200	137430610	5070	5070	5070	5070	0
502	20241008	101100	137430610	5070	5070	5070	5070	0
503	20241008	101000	137430610	5070	5070	5070	5070	500
504	20241008	100900	134895610	5090	5090	5090	5090	2
505	20241008	100800	134885430	5090	5080	5090	5080	554
506	20241008	100700	132070570	5090	5090	5090	5090	104
507	20241008	100600	131541210	5080	5090	5090	5080	24
508	20241008	100500	131419110	5090	5080	5090	5080	149
509	20241008	100400	130661690	5100	5090	5100	5080	31
510	20241008	100300	130504160	5100	5090	5100	5070	3050
511	20241008	100200	114999260	5090	5100	5100	5090	202
512	20241008	100100	113971050	5100	5100	5100	5100	186
513	20241008	100000	113022450	5090	5090	5090	5090	1146
514	20241008	095900	107189310	5090	5090	5090	5090	5
515	20241008	095800	107163860	5090	5090	5090	5090	19
516	20241008	095700	107067150	5090	5080	5090	5080	135
517	20241008	095600	106381310	5080	5080	5080	5070	1235
518	20241008	095500	100107760	5080	5080	5080	5080	100
519	20241008	095400	99599760	5080	5090	5090	5080	82
520	20241008	095300	99182520	5080	5080	5080	5070	477
521	20241008	095200	96759580	5080	5080	5080	5080	25
522	20241008	095100	96632580	5080	5070	5080	5070	546
523	20241008	095000	93863900	5070	5070	5070	5070	5
524	20241008	094900	93838550	5070	5070	5070	5070	0
525	20241008	094800	93838550	5070	5060	5070	5060	149
526	20241008	094700	93083160	5080	5080	5080	5080	0
527	20241008	094600	93083160	5080	5070	5080	5070	3
528	20241008	094500	93067930	5060	5060	5060	5060	0
529	20241008	094400	93067930	5060	5080	5080	5060	949
530	20241008	094300	88261840	5080	5090	5090	5080	355
531	20241008	094200	86457840	5090	5090	5090	5090	0
532	20241008	094100	86457840	5090	5090	5090	5080	629
533	20241008	094000	83256330	5090	5080	5090	5080	1403
534	20241008	093900	76126730	5080	5070	5080	5070	71
535	20241008	093800	75766080	5080	5080	5080	5080	20
536	20241008	093700	75664480	5080	5080	5080	5080	0
537	20241008	093600	75664480	5080	5070	5080	5060	548
538	20241008	093500	72885790	5070	5070	5070	5070	2
539	20241008	093400	72875650	5070	5070	5070	5060	18
540	20241008	093300	72784450	5070	5070	5070	5070	183
541	20241008	093200	71856640	5070	5070	5070	5060	42
542	20241008	093100	71643750	5070	5070	5070	5070	3
543	20241008	093000	71628540	5060	5060	5060	5060	266
544	20241008	092900	70282580	5060	5060	5060	5060	58
545	20241008	092800	69989100	5060	5060	5060	5060	16
546	20241008	092700	69908140	5070	5070	5070	5070	0
547	20241008	092600	69908140	5070	5060	5070	5060	37
548	20241008	092500	69720560	5060	5060	5060	5060	912
549	20241008	092400	65105840	5070	5060	5070	5060	123
550	20241008	092300	64482730	5070	5070	5070	5070	5
551	20241008	092200	64457380	5070	5070	5070	5070	207
552	20241008	092100	63407890	5070	5070	5070	5070	31
553	20241008	092000	63250720	5070	5070	5070	5070	210
554	20241008	091900	62186020	5080	5080	5090	5080	1584
555	20241008	091800	54137300	5080	5070	5080	5070	636
556	20241008	091700	50912370	5070	5080	5080	5070	153
557	20241008	091600	50135830	5080	5070	5080	5060	1188
558	20241008	091500	44100960	5080	5070	5080	5070	2425
559	20241008	091400	31804660	5060	5060	5060	5060	0
560	20241008	091300	31804660	5060	5060	5060	5060	1
561	20241008	091200	31799600	5070	5060	5070	5060	12
562	20241008	091100	31738870	5060	5070	5070	5060	25
563	20241008	091000	31612360	5070	5080	5080	5070	298
564	20241008	090900	30100070	5070	5070	5090	5070	273
565	20241008	090800	28714210	5070	5060	5070	5060	584
566	20241008	090700	25753690	5060	5070	5070	5060	58
567	20241008	090600	25459770	5070	5060	5070	5050	1797
568	20241008	090500	16357540	5070	5070	5070	5070	156
569	20241008	090400	15566620	5070	5070	5070	5050	330
570	20241008	090300	13895380	5060	5050	5070	5050	846
571	20241008	090200	9616580	5050	5040	5050	5040	5
572	20241008	090100	9591350	5040	5070	5070	5040	1811
573	20241008	090000	452750	5070	5090	5090	5070	87