KissMeData/088260/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200000	242762880	5080	5080	5080	5080	1041
3	20241010	195900	242762880	5080	5080	5080	5080	0
4	20241010	195800	242762880	5080	5080	5080	5080	0
5	20241010	195700	242762880	5080	5080	5080	5080	0
6	20241010	195600	242762880	5080	5080	5080	5080	0
7	20241010	195500	242762880	5080	5080	5080	5080	0
8	20241010	195400	242762880	5080	5080	5080	5080	0
9	20241010	195300	242762880	5080	5080	5080	5080	0
10	20241010	195200	242762880	5080	5080	5080	5080	0
11	20241010	195100	242762880	5080	5080	5080	5080	0
12	20241010	195000	242762880	5080	5080	5080	5080	0
13	20241010	194900	242762880	5080	5080	5080	5080	0
14	20241010	194800	242762880	5080	5080	5080	5080	0
15	20241010	194700	242762880	5080	5080	5080	5080	0
16	20241010	194600	242762880	5080	5080	5080	5080	0
17	20241010	194500	242762880	5080	5080	5080	5080	0
18	20241010	194400	242762880	5080	5080	5080	5080	0
19	20241010	194300	242762880	5080	5080	5080	5080	0
20	20241010	194200	242762880	5080	5080	5080	5080	0
21	20241010	194100	242762880	5080	5080	5080	5080	0
22	20241010	194000	242762880	5080	5080	5080	5080	0
23	20241010	193900	242762880	5080	5080	5080	5080	0
24	20241010	193800	242762880	5080	5080	5080	5080	0
25	20241010	193700	242762880	5080	5080	5080	5080	0
26	20241010	193600	242762880	5080	5080	5080	5080	0
27	20241010	193500	242762880	5080	5080	5080	5080	0
28	20241010	193400	242762880	5080	5080	5080	5080	0
29	20241010	193300	242762880	5080	5080	5080	5080	0
30	20241010	193200	242762880	5080	5080	5080	5080	0
31	20241010	193100	242762880	5080	5080	5080	5080	0
32	20241010	193000	242762880	5080	5080	5080	5080	1041
33	20241010	192900	242762880	5080	5080	5080	5080	0
34	20241010	192800	242762880	5080	5080	5080	5080	0
35	20241010	192700	242762880	5080	5080	5080	5080	0
36	20241010	192600	242762880	5080	5080	5080	5080	0
37	20241010	192500	242762880	5080	5080	5080	5080	0
38	20241010	192400	242762880	5080	5080	5080	5080	0
39	20241010	192300	242762880	5080	5080	5080	5080	0
40	20241010	192200	242762880	5080	5080	5080	5080	0
41	20241010	192100	242762880	5080	5080	5080	5080	0
42	20241010	192000	242762880	5080	5080	5080	5080	0
43	20241010	191900	242762880	5080	5080	5080	5080	0
44	20241010	191800	242762880	5080	5080	5080	5080	0
45	20241010	191700	242762880	5080	5080	5080	5080	0
46	20241010	191600	242762880	5080	5080	5080	5080	0
47	20241010	191500	242762880	5080	5080	5080	5080	0
48	20241010	191400	242762880	5080	5080	5080	5080	0
49	20241010	191300	242762880	5080	5080	5080	5080	0
50	20241010	191200	242762880	5080	5080	5080	5080	0
51	20241010	191100	242762880	5080	5080	5080	5080	0
52	20241010	191000	242762880	5080	5080	5080	5080	0
53	20241010	190900	242762880	5080	5080	5080	5080	0
54	20241010	190800	242762880	5080	5080	5080	5080	0
55	20241010	190700	242762880	5080	5080	5080	5080	0
56	20241010	190600	242762880	5080	5080	5080	5080	0
57	20241010	190500	242762880	5080	5080	5080	5080	0
58	20241010	190400	242762880	5080	5080	5080	5080	0
59	20241010	190300	242762880	5080	5080	5080	5080	0
60	20241010	190200	242762880	5080	5080	5080	5080	0
61	20241010	190100	242762880	5080	5080	5080	5080	0
62	20241010	190000	242762880	5080	5080	5080	5080	1041
63	20241010	185900	242762880	5080	5080	5080	5080	0
64	20241010	185800	242762880	5080	5080	5080	5080	0
65	20241010	185700	242762880	5080	5080	5080	5080	0
66	20241010	185600	242762880	5080	5080	5080	5080	0
67	20241010	185500	242762880	5080	5080	5080	5080	0
68	20241010	185400	242762880	5080	5080	5080	5080	0
69	20241010	185300	242762880	5080	5080	5080	5080	0
70	20241010	185200	242762880	5080	5080	5080	5080	0
71	20241010	185100	242762880	5080	5080	5080	5080	0
72	20241010	185000	242762880	5080	5080	5080	5080	0
73	20241010	184900	242762880	5080	5080	5080	5080	0
74	20241010	184800	242762880	5080	5080	5080	5080	0
75	20241010	184700	242762880	5080	5080	5080	5080	0
76	20241010	184600	242762880	5080	5080	5080	5080	0
77	20241010	184500	242762880	5080	5080	5080	5080	0
78	20241010	184400	242762880	5080	5080	5080	5080	0
79	20241010	184300	242762880	5080	5080	5080	5080	0
80	20241010	184200	242762880	5080	5080	5080	5080	0
81	20241010	184100	242762880	5080	5080	5080	5080	0
82	20241010	184000	242762880	5080	5080	5080	5080	0
83	20241010	183900	242762880	5080	5080	5080	5080	0
84	20241010	183800	242762880	5080	5080	5080	5080	0
85	20241010	183700	242762880	5080	5080	5080	5080	0
86	20241010	183600	242762880	5080	5080	5080	5080	0
87	20241010	183500	242762880	5080	5080	5080	5080	0
88	20241010	183400	242762880	5080	5080	5080	5080	0
89	20241010	183300	242762880	5080	5080	5080	5080	0
90	20241010	183200	242762880	5080	5080	5080	5080	0
91	20241010	183100	242762880	5080	5080	5080	5080	0
92	20241010	183000	242762880	5080	5080	5080	5080	1041
93	20241010	182900	242762880	5080	5080	5080	5080	0
94	20241010	182800	242762880	5080	5080	5080	5080	0
95	20241010	182700	242762880	5080	5080	5080	5080	0
96	20241010	182600	242762880	5080	5080	5080	5080	0
97	20241010	182500	242762880	5080	5080	5080	5080	0
98	20241010	182400	242762880	5080	5080	5080	5080	0
99	20241010	182300	242762880	5080	5080	5080	5080	0
100	20241010	182200	242762880	5080	5080	5080	5080	0
101	20241010	182100	242762880	5080	5080	5080	5080	0
102	20241010	182000	242762880	5080	5080	5080	5080	0
103	20241010	181900	242762880	5080	5080	5080	5080	0
104	20241010	181800	242762880	5080	5080	5080	5080	0
105	20241010	181700	242762880	5080	5080	5080	5080	0
106	20241010	181600	242762880	5080	5080	5080	5080	0
107	20241010	181500	242762880	5080	5080	5080	5080	0
108	20241010	181400	242762880	5080	5080	5080	5080	0
109	20241010	181300	242762880	5080	5080	5080	5080	0
110	20241010	181200	242762880	5080	5080	5080	5080	0
111	20241010	181100	242762880	5080	5080	5080	5080	0
112	20241010	181000	242762880	5080	5080	5080	5080	0
113	20241010	180900	242762880	5080	5080	5080	5080	0
114	20241010	180800	242762880	5080	5080	5080	5080	0
115	20241010	180700	242762880	5080	5080	5080	5080	0
116	20241010	180600	242762880	5080	5080	5080	5080	0
117	20241010	180500	242762880	5080	5080	5080	5080	0
118	20241010	180400	242762880	5080	5080	5080	5080	0
119	20241010	180300	242762880	5080	5080	5080	5080	0
120	20241010	180200	242762880	5080	5080	5080	5080	0
121	20241010	180100	242762880	5080	5080	5080	5080	0
122	20241010	180000	242762880	5080	5080	5080	5080	1041
123	20241010	175900	242762880	5080	5080	5080	5080	0
124	20241010	175800	242762880	5080	5080	5080	5080	0
125	20241010	175700	242762880	5080	5080	5080	5080	0
126	20241010	175600	242762880	5080	5080	5080	5080	0
127	20241010	175500	242762880	5080	5080	5080	5080	0
128	20241010	175400	242762880	5080	5080	5080	5080	0
129	20241010	175300	242762880	5080	5080	5080	5080	0
130	20241010	175200	242762880	5080	5080	5080	5080	0
131	20241010	175100	242762880	5080	5080	5080	5080	0
132	20241010	175000	242762880	5080	5080	5080	5080	0
133	20241010	174900	242762880	5080	5080	5080	5080	0
134	20241010	174800	242762880	5080	5080	5080	5080	0
135	20241010	174700	242762880	5080	5080	5080	5080	0
136	20241010	174600	242762880	5080	5080	5080	5080	0
137	20241010	174500	242762880	5080	5080	5080	5080	0
138	20241010	174400	242762880	5080	5080	5080	5080	0
139	20241010	174300	242762880	5080	5080	5080	5080	0
140	20241010	174200	242762880	5080	5080	5080	5080	0
141	20241010	174100	242762880	5080	5080	5080	5080	0
142	20241010	174000	242762880	5080	5080	5080	5080	0
143	20241010	173900	242762880	5080	5080	5080	5080	0
144	20241010	173800	242762880	5080	5080	5080	5080	0
145	20241010	173700	242762880	5080	5080	5080	5080	0
146	20241010	173600	242762880	5080	5080	5080	5080	0
147	20241010	173500	242762880	5080	5080	5080	5080	0
148	20241010	173400	242762880	5080	5080	5080	5080	0
149	20241010	173300	242762880	5080	5080	5080	5080	0
150	20241010	173200	242762880	5080	5080	5080	5080	0
151	20241010	173100	242762880	5080	5080	5080	5080	0
152	20241010	173000	242762880	5080	5080	5080	5080	1041
153	20241010	172900	242762880	5080	5080	5080	5080	0
154	20241010	172800	242762880	5080	5080	5080	5080	0
155	20241010	172700	242762880	5080	5080	5080	5080	0
156	20241010	172600	242762880	5080	5080	5080	5080	0
157	20241010	172500	242762880	5080	5080	5080	5080	0
158	20241010	172400	242762880	5080	5080	5080	5080	0
159	20241010	172300	242762880	5080	5080	5080	5080	0
160	20241010	172200	242762880	5080	5080	5080	5080	0
161	20241010	172100	242762880	5080	5080	5080	5080	0
162	20241010	172000	242762880	5080	5080	5080	5080	0
163	20241010	171900	242762880	5080	5080	5080	5080	0
164	20241010	171800	242762880	5080	5080	5080	5080	0
165	20241010	171700	242762880	5080	5080	5080	5080	0
166	20241010	171600	242762880	5080	5080	5080	5080	0
167	20241010	171500	242762880	5080	5080	5080	5080	0
168	20241010	171400	242762880	5080	5080	5080	5080	0
169	20241010	171300	242762880	5080	5080	5080	5080	0
170	20241010	171200	242762880	5080	5080	5080	5080	0
171	20241010	171100	242762880	5080	5080	5080	5080	0
172	20241010	171000	242762880	5080	5080	5080	5080	0
173	20241010	170900	242762880	5080	5080	5080	5080	0
174	20241010	170800	242762880	5080	5080	5080	5080	0
175	20241010	170700	242762880	5080	5080	5080	5080	0
176	20241010	170600	242762880	5080	5080	5080	5080	0
177	20241010	170500	242762880	5080	5080	5080	5080	0
178	20241010	170400	242762880	5080	5080	5080	5080	0
179	20241010	170300	242762880	5080	5080	5080	5080	0
180	20241010	170200	242762880	5080	5080	5080	5080	0
181	20241010	170100	242762880	5080	5080	5080	5080	0
182	20241010	170000	242762880	5080	5080	5080	5080	1041
183	20241010	165900	242762880	5080	5080	5080	5080	0
184	20241010	165800	242762880	5080	5080	5080	5080	0
185	20241010	165700	242762880	5080	5080	5080	5080	0
186	20241010	165600	242762880	5080	5080	5080	5080	0
187	20241010	165500	242762880	5080	5080	5080	5080	0
188	20241010	165400	242762880	5080	5080	5080	5080	0
189	20241010	165300	242762880	5080	5080	5080	5080	0
190	20241010	165200	242762880	5080	5080	5080	5080	0
191	20241010	165100	242762880	5080	5080	5080	5080	0
192	20241010	165000	242762880	5080	5080	5080	5080	0
193	20241010	164900	242762880	5080	5080	5080	5080	0
194	20241010	164800	242762880	5080	5080	5080	5080	0
195	20241010	164700	242762880	5080	5080	5080	5080	0
196	20241010	164600	242762880	5080	5080	5080	5080	0
197	20241010	164500	242762880	5080	5080	5080	5080	0
198	20241010	164400	242762880	5080	5080	5080	5080	0
199	20241010	164300	242762880	5080	5080	5080	5080	0
200	20241010	164200	242762880	5080	5080	5080	5080	0
201	20241010	164100	242762880	5080	5080	5080	5080	0
202	20241010	164000	242762880	5080	5080	5080	5080	0
203	20241010	163900	242762880	5080	5080	5080	5080	0
204	20241010	163800	242762880	5080	5080	5080	5080	0
205	20241010	163700	242762880	5080	5080	5080	5080	0
206	20241010	163600	242762880	5080	5080	5080	5080	0
207	20241010	163500	242762880	5080	5080	5080	5080	0
208	20241010	163400	242762880	5080	5080	5080	5080	0
209	20241010	163300	242762880	5080	5080	5080	5080	0
210	20241010	163200	242762880	5080	5080	5080	5080	0
211	20241010	163100	242762880	5080	5080	5080	5080	0
212	20241010	163000	242762880	5080	5080	5080	5080	1041
213	20241010	162900	242762880	5080	5080	5080	5080	0
214	20241010	162800	242762880	5080	5080	5080	5080	0
215	20241010	162700	242762880	5080	5080	5080	5080	0
216	20241010	162600	242762880	5080	5080	5080	5080	0
217	20241010	162500	242762880	5080	5080	5080	5080	0
218	20241010	162400	242762880	5080	5080	5080	5080	0
219	20241010	162300	242762880	5080	5080	5080	5080	0
220	20241010	162200	242762880	5080	5080	5080	5080	0
221	20241010	162100	242762880	5080	5080	5080	5080	0
222	20241010	162000	242762880	5080	5080	5080	5080	0
223	20241010	161900	242762880	5080	5080	5080	5080	0
224	20241010	161800	242762880	5080	5080	5080	5080	0
225	20241010	161700	242762880	5080	5080	5080	5080	0
226	20241010	161600	242762880	5080	5080	5080	5080	0
227	20241010	161500	242762880	5080	5080	5080	5080	0
228	20241010	161400	242762880	5080	5080	5080	5080	0
229	20241010	161300	242762880	5080	5080	5080	5080	0
230	20241010	161200	242762880	5080	5080	5080	5080	0
231	20241010	161100	242762880	5080	5080	5080	5080	0
232	20241010	161000	242762880	5080	5080	5080	5080	0
233	20241010	160900	242762880	5080	5080	5080	5080	0
234	20241010	160800	242762880	5080	5080	5080	5080	0
235	20241010	160700	242762880	5080	5080	5080	5080	0
236	20241010	160600	242762880	5080	5080	5080	5080	0
237	20241010	160500	242762880	5080	5080	5080	5080	0
238	20241010	160400	242762880	5080	5080	5080	5080	0
239	20241010	160300	242762880	5080	5080	5080	5080	0
240	20241010	160200	242762880	5080	5080	5080	5080	0
241	20241010	160100	242762880	5080	5080	5080	5080	0
242	20241010	160000	242762880	5080	5080	5080	5080	1041
243	20241010	155900	242762880	5080	5080	5080	5080	0
244	20241010	155800	242762880	5080	5080	5080	5080	0
245	20241010	155700	242762880	5080	5080	5080	5080	0
246	20241010	155600	242762880	5080	5080	5080	5080	0
247	20241010	155500	242762880	5080	5080	5080	5080	0
248	20241010	155400	242762880	5080	5080	5080	5080	0
249	20241010	155300	242762880	5080	5080	5080	5080	0
250	20241010	155200	242762880	5080	5080	5080	5080	0
251	20241010	155100	242762880	5080	5080	5080	5080	0
252	20241010	155000	242762880	5080	5080	5080	5080	0
253	20241010	154900	242762880	5080	5080	5080	5080	0
254	20241010	154800	242762880	5080	5080	5080	5080	0
255	20241010	154700	242762880	5080	5080	5080	5080	0
256	20241010	154600	242762880	5080	5080	5080	5080	0
257	20241010	154500	242762880	5080	5080	5080	5080	0
258	20241010	154400	242762880	5080	5080	5080	5080	0
259	20241010	154300	242762880	5080	5080	5080	5080	0
260	20241010	154200	242762880	5080	5080	5080	5080	0
261	20241010	154100	242762880	5080	5080	5080	5080	0
262	20241010	154000	242762880	5080	5080	5080	5080	0
263	20241010	153900	242762880	5080	5080	5080	5080	0
264	20241010	153800	242762880	5080	5080	5080	5080	0
265	20241010	153700	242762880	5080	5080	5080	5080	0
266	20241010	153600	242762880	5080	5080	5080	5080	0
267	20241010	153500	242762880	5080	5080	5080	5080	0
268	20241010	153400	242762880	5080	5080	5080	5080	0
269	20241010	153300	242762880	5080	5080	5080	5080	0
270	20241010	153200	242762880	5080	5080	5080	5080	0
271	20241010	153100	242762880	5080	5080	5080	5080	0
272	20241010	153000	242762880	5080	5080	5080	5080	2082
273	20241010	152900	237474600	5100	5100	5100	5100	0
274	20241010	152800	237474600	5100	5100	5100	5100	0
275	20241010	152700	237474600	5100	5100	5100	5100	0
276	20241010	152600	237474600	5100	5100	5100	5100	0
277	20241010	152500	237474600	5100	5100	5100	5100	0
278	20241010	152400	237474600	5100	5100	5100	5100	0
279	20241010	152300	237474600	5100	5100	5100	5100	0
280	20241010	152200	237474600	5100	5100	5100	5100	0
281	20241010	152100	237474600	5100	5100	5100	5100	0
282	20241010	152000	237474600	5100	5100	5100	5100	0
283	20241010	151900	237474600	5100	5090	5100	5090	88
284	20241010	151800	237026520	5090	5090	5090	5090	300
285	20241010	151700	235499520	5100	5090	5100	5090	318
286	20241010	151600	233878900	5090	5100	5100	5090	55
287	20241010	151500	233598470	5100	5110	5110	5100	75
288	20241010	151400	233215780	5100	5100	5110	5100	367
289	20241010	151300	231342690	5090	5090	5090	5090	24
290	20241010	151200	231220530	5090	5090	5090	5090	109
291	20241010	151100	230665720	5090	5090	5090	5090	26
292	20241010	151000	230533380	5090	5090	5100	5090	83
293	20241010	150900	230110760	5090	5090	5090	5090	27
294	20241010	150800	229973330	5100	5100	5100	5080	122
295	20241010	150700	229352500	5100	5100	5100	5080	91
296	20241010	150600	228889080	5090	5100	5100	5080	100
297	20241010	150500	228380410	5100	5100	5100	5080	79
298	20241010	150400	227978080	5090	5100	5100	5090	84
299	20241010	150300	227550460	5100	5100	5100	5090	96
300	20241010	150200	227061480	5100	5090	5100	5090	147
301	20241010	150100	226312860	5100	5090	5100	5090	293
302	20241010	150000	224820560	5100	5090	5100	5090	88
303	20241010	145900	224372260	5100	5100	5100	5100	332
304	20241010	145800	222679060	5100	5090	5100	5090	166
305	20241010	145700	221833730	5100	5100	5100	5100	9
306	20241010	145600	221787830	5100	5090	5100	5090	73
307	20241010	145500	221416030	5100	5100	5100	5090	116
308	20241010	145400	220825250	5100	5090	5100	5090	75
309	20241010	145300	220443260	5100	5100	5100	5080	125
310	20241010	145200	219806980	5100	5100	5110	5090	315
311	20241010	145100	218200030	5100	5100	5100	5100	90
312	20241010	145000	217741030	5100	5100	5110	5100	320
313	20241010	144900	216108520	5100	5110	5110	5100	130
314	20241010	144800	215444580	5120	5120	5120	5110	498
315	20241010	144700	212896170	5110	5110	5110	5110	194
316	20241010	144600	211904830	5110	5110	5110	5100	829
317	20241010	144500	207668690	5100	5110	5110	5100	292
318	20241010	144400	206177120	5110	5100	5110	5100	454
319	20241010	144300	203859450	5100	5100	5100	5090	378
320	20241010	144200	201932150	5100	5100	5100	5090	788
321	20241010	144100	197914640	5100	5090	5100	5090	334
322	20241010	144000	196211750	5100	5100	5100	5090	1014
323	20241010	143900	191046360	5090	5070	5090	5070	1718
324	20241010	143800	182309180	5080	5080	5080	5080	0
325	20241010	143700	182309180	5080	5070	5080	5070	85
326	20241010	143600	181877880	5070	5070	5070	5070	91
327	20241010	143500	181416510	5080	5070	5080	5070	85
328	20241010	143400	180985220	5070	5080	5080	5070	121
329	20241010	143300	180371570	5070	5070	5070	5070	50
330	20241010	143200	180118070	5080	5080	5080	5080	37
331	20241010	143100	179930110	5070	5080	5080	5070	175
332	20241010	143000	179042700	5080	5080	5080	5080	13
333	20241010	142900	178976660	5080	5070	5080	5070	83
334	20241010	142800	178555520	5070	5070	5070	5070	99
335	20241010	142700	178053590	5080	5080	5080	5080	18
336	20241010	142600	177962150	5070	5070	5070	5070	51
337	20241010	142500	177703580	5080	5080	5080	5070	151
338	20241010	142400	176937140	5070	5080	5080	5070	65
339	20241010	142300	176607440	5070	5070	5070	5070	0
340	20241010	142200	176607440	5070	5070	5080	5070	164
341	20241010	142100	175775700	5080	5080	5080	5080	0
342	20241010	142000	175775700	5080	5090	5090	5080	41
343	20241010	141900	175567070	5070	5080	5080	5070	83
344	20241010	141800	175146200	5090	5080	5090	5080	533
345	20241010	141700	172437620	5090	5090	5090	5090	31
346	20241010	141600	172279830	5080	5080	5080	5080	123
347	20241010	141500	171654990	5080	5080	5080	5080	31
348	20241010	141400	171497510	5070	5070	5070	5070	155
349	20241010	141300	170711660	5080	5080	5080	5080	13
350	20241010	141200	170645620	5070	5080	5080	5070	68
351	20241010	141100	170300680	5070	5070	5070	5070	82
352	20241010	141000	169884940	5080	5080	5080	5080	17
353	20241010	140900	169798580	5080	5080	5080	5080	0
354	20241010	140800	169798580	5080	5070	5080	5070	80
355	20241010	140700	169392680	5070	5080	5080	5070	117
356	20241010	140600	168799350	5070	5070	5070	5070	51
357	20241010	140500	168540780	5080	5080	5080	5080	19
358	20241010	140400	168444260	5070	5080	5080	5070	88
359	20241010	140300	167997980	5090	5090	5090	5090	7
360	20241010	140200	167962350	5080	5080	5080	5080	33
361	20241010	140100	167794710	5070	5080	5080	5070	181
362	20241010	140000	166876780	5080	5080	5080	5080	14
363	20241010	135900	166805660	5080	5080	5080	5080	6
364	20241010	135800	166775180	5090	5080	5090	5070	144
365	20241010	135700	166043710	5080	5090	5090	5080	250
366	20241010	135600	164773180	5080	5080	5080	5080	0
367	20241010	135500	164773180	5080	5080	5090	5080	369
368	20241010	135400	162898420	5090	5090	5090	5090	0
369	20241010	135300	162898420	5090	5080	5090	5080	69
370	20241010	135200	162547720	5090	5090	5090	5090	37
371	20241010	135100	162359390	5080	5080	5080	5080	133
372	20241010	135000	161683750	5090	5090	5090	5090	53
373	20241010	134900	161413980	5090	5070	5090	5070	230
374	20241010	134800	160246080	5080	5070	5080	5070	138
375	20241010	134700	159546100	5080	5090	5090	5080	18
376	20241010	134600	159454650	5090	5080	5090	5080	55
377	20241010	134500	159174890	5090	5080	5090	5070	216
378	20241010	134400	158077440	5090	5090	5090	5090	0
379	20241010	134300	158077440	5090	5080	5090	5080	79
380	20241010	134200	157675830	5080	5080	5080	5080	75
381	20241010	134100	157294830	5090	5080	5090	5080	67
382	20241010	134000	156954310	5080	5080	5080	5080	29
383	20241010	133900	156806990	5080	5070	5080	5070	183
384	20241010	133800	155878930	5080	5080	5080	5080	7
385	20241010	133700	155843370	5080	5080	5080	5080	0
386	20241010	133600	155843370	5080	5080	5090	5070	87
387	20241010	133500	155401410	5090	5080	5090	5080	259
388	20241010	133400	154085100	5080	5080	5080	5080	51
389	20241010	133300	153826020	5090	5090	5090	5090	26
390	20241010	133200	153693680	5080	5080	5080	5080	112
391	20241010	133100	153124720	5090	5090	5090	5090	19
392	20241010	133000	153028010	5080	5090	5090	5080	84
393	20241010	132900	152600960	5080	5080	5080	5080	106
394	20241010	132800	152062480	5080	5090	5090	5080	57
395	20241010	132700	151772850	5090	5090	5090	5090	0
396	20241010	132600	151772850	5090	5080	5090	5080	189
397	20241010	132500	150812390	5090	5090	5090	5090	17
398	20241010	132400	150725860	5080	5080	5080	5080	50
399	20241010	132300	150471860	5090	5080	5090	5070	123
400	20241010	132200	149846710	5080	5080	5080	5080	51
401	20241010	132100	149587630	5090	5090	5090	5090	26
402	20241010	132000	149455290	5080	5090	5090	5080	130
403	20241010	131900	148794840	5090	5090	5090	5090	0
404	20241010	131800	148794840	5090	5080	5090	5080	75
405	20241010	131700	148413600	5080	5080	5080	5080	0
406	20241010	131600	148413600	5080	5080	5090	5080	121
407	20241010	131500	147798690	5090	5090	5090	5090	63
408	20241010	131400	147478020	5080	5080	5080	5080	51
409	20241010	131300	147218940	5080	5080	5090	5080	980
410	20241010	131200	142238960	5080	5080	5080	5080	0
411	20241010	131100	142238960	5080	5090	5090	5080	76
412	20241010	131000	141852620	5080	5080	5080	5080	110
413	20241010	130900	141293820	5090	5080	5090	5080	69
414	20241010	130800	140943120	5090	5090	5090	5090	38
415	20241010	130700	140749700	5080	5080	5080	5080	159
416	20241010	130600	139941980	5090	5090	5090	5090	26
417	20241010	130500	139809640	5080	5080	5080	5080	51
418	20241010	130400	139550560	5090	5090	5090	5090	32
419	20241010	130300	139387680	5080	5090	5090	5080	161
420	20241010	130200	138569730	5090	5090	5090	5090	0
421	20241010	130100	138569730	5090	5080	5090	5080	86
422	20241010	130000	138132500	5080	5080	5080	5080	108
423	20241010	125900	137583860	5090	5080	5090	5080	63
424	20241010	125800	137263690	5090	5090	5090	5090	18
425	20241010	125700	137172070	5080	5080	5080	5080	64
426	20241010	125600	136846950	5080	5080	5080	5080	76
427	20241010	125500	136460870	5090	5080	5090	5080	51
428	20241010	125400	136201780	5090	5090	5090	5090	25
429	20241010	125300	136074530	5080	5090	5090	5080	125
430	20241010	125200	135438790	5080	5080	5080	5080	103
431	20241010	125100	134915550	5080	5070	5080	5070	317
432	20241010	125000	133305690	5070	5080	5080	5070	89
433	20241010	124900	132853950	5080	5070	5080	5070	174
434	20241010	124800	131971070	5070	5080	5080	5070	244
435	20241010	124700	130733590	5080	5080	5080	5080	74
436	20241010	124600	130357670	5070	5070	5080	5070	229
437	20241010	124500	129195900	5080	5080	5080	5070	171
438	20241010	124400	128328800	5070	5080	5080	5070	105
439	20241010	124300	127795910	5080	5070	5080	5070	185
440	20241010	124200	126857200	5080	5070	5080	5070	52
441	20241010	124100	126593540	5080	5080	5080	5070	210
442	20241010	124000	125528420	5070	5070	5070	5070	51
443	20241010	123900	125269850	5070	5080	5080	5070	94
444	20241010	123800	124793100	5070	5070	5070	5070	50
445	20241010	123700	124539600	5080	5080	5080	5080	32
446	20241010	123600	124377040	5070	5080	5080	5070	163
447	20241010	123500	123550560	5080	5080	5080	5080	0
448	20241010	123400	123550560	5080	5080	5080	5080	38
449	20241010	123300	123357520	5070	5080	5080	5070	42
450	20241010	123200	123144520	5090	5080	5090	5070	666
451	20241010	123100	119760350	5090	5090	5090	5090	25
452	20241010	123000	119633100	5080	5080	5080	5080	51
453	20241010	122900	119374020	5080	5080	5080	5080	73
454	20241010	122800	119003180	5070	5080	5080	5070	614
455	20241010	122700	115890140	5090	5080	5090	5070	176
456	20241010	122600	114996200	5080	5080	5090	5080	302
457	20241010	122500	113461680	5080	5080	5080	5080	0
458	20241010	122400	113461680	5080	5090	5090	5080	125
459	20241010	122300	112826490	5080	5080	5080	5080	61
460	20241010	122200	112516610	5090	5090	5090	5090	35
461	20241010	122100	112338460	5080	5090	5090	5080	175
462	20241010	122000	111449120	5080	5080	5080	5080	0
463	20241010	121900	111449120	5080	5090	5090	5080	173
464	20241010	121800	110570120	5080	5080	5080	5080	64
465	20241010	121700	110245000	5090	5080	5090	5080	65
466	20241010	121600	109914660	5090	5090	5090	5090	19
467	20241010	121500	109817950	5080	5080	5080	5080	50
468	20241010	121400	109563950	5090	5080	5090	5080	150
469	20241010	121300	108801520	5080	5080	5080	5080	51
470	20241010	121200	108542440	5090	5080	5090	5080	281
471	20241010	121100	107114350	5080	5090	5090	5080	85
472	20241010	121000	106682200	5080	5080	5080	5080	104
473	20241010	120900	106153880	5080	5090	5090	5080	67
474	20241010	120800	105813360	5090	5090	5090	5090	7
475	20241010	120700	105777730	5080	5090	5090	5080	121
476	20241010	120600	105162350	5090	5090	5090	5090	39
477	20241010	120500	104963840	5080	5080	5080	5080	155
478	20241010	120400	104176440	5090	5100	5100	5090	72
479	20241010	120300	103809670	5090	5090	5090	5090	50
480	20241010	120200	103555170	5100	5100	5100	5100	95
481	20241010	120100	103070670	5090	5090	5090	5090	470
482	20241010	120000	100678370	5100	5100	5100	5100	5
483	20241010	115900	100652870	5100	5100	5100	5100	23
484	20241010	115800	100535570	5090	5090	5090	5090	59
485	20241010	115700	100235260	5100	5100	5100	5100	56
486	20241010	115600	99949660	5090	5090	5090	5090	259
487	20241010	115500	98631350	5090	5080	5090	5080	112
488	20241010	115400	98062190	5090	5090	5090	5090	8
489	20241010	115300	98021470	5090	5090	5090	5090	5
490	20241010	115200	97996020	5090	5080	5090	5080	194
491	20241010	115100	97010140	5090	5090	5090	5090	0
492	20241010	115000	97010140	5090	5090	5090	5080	100
493	20241010	114900	96501900	5100	5100	5100	5100	20
494	20241010	114800	96399900	5080	5090	5090	5080	96
495	20241010	114700	95911530	5100	5100	5100	5100	7
496	20241010	114600	95875830	5090	5090	5090	5090	0
497	20241010	114500	95875830	5090	5080	5090	5080	71
498	20241010	114400	95514830	5090	5090	5090	5090	186
499	20241010	114300	94568090	5090	5090	5090	5090	4
500	20241010	114200	94547730	5100	5100	5100	5080	149
501	20241010	114100	93789060	5100	5100	5100	5100	0
502	20241010	114000	93789060	5100	5090	5100	5090	367
503	20241010	113900	91920050	5090	5100	5100	5090	222
504	20241010	113800	90790010	5100	5100	5100	5100	0
505	20241010	113700	90790010	5100	5100	5100	5100	30
506	20241010	113600	90637010	5090	5090	5090	5090	39
507	20241010	113500	90438500	5090	5100	5100	5090	113
508	20241010	113400	89863260	5100	5100	5100	5100	31
509	20241010	113300	89705160	5090	5090	5090	5090	0
510	20241010	113200	89705160	5090	5100	5100	5090	156
511	20241010	113100	88910660	5100	5100	5100	5100	0
512	20241010	113000	88910660	5100	5100	5100	5100	135
513	20241010	112900	88222160	5090	5090	5090	5090	106
514	20241010	112800	87682620	5100	5100	5100	5100	119
515	20241010	112700	87075720	5100	5100	5100	5100	158
516	20241010	112600	86269920	5090	5090	5090	5090	111
517	20241010	112500	85704930	5100	5100	5100	5100	97
518	20241010	112400	85210230	5100	5100	5100	5100	0
519	20241010	112300	85210230	5100	5100	5100	5100	330
520	20241010	112200	83527230	5100	5110	5110	5100	94
521	20241010	112100	83046910	5100	5100	5100	5100	0
522	20241010	112000	83046910	5100	5100	5100	5100	4
523	20241010	111900	83026510	5100	5100	5100	5100	0
524	20241010	111800	83026510	5100	5100	5100	5100	164
525	20241010	111700	82190110	5100	5110	5110	5100	160
526	20241010	111600	81372680	5100	5100	5100	5100	0
527	20241010	111500	81372680	5100	5110	5110	5100	142
528	20241010	111400	80647360	5100	5100	5100	5100	0
529	20241010	111300	80647360	5100	5100	5100	5100	135
530	20241010	111200	79958860	5100	5100	5100	5100	92
531	20241010	111100	79489660	5100	5100	5100	5100	0
532	20241010	111000	79489660	5100	5100	5100	5100	150
533	20241010	110900	78724660	5100	5100	5100	5100	0
534	20241010	110800	78724660	5100	5100	5100	5100	105
535	20241010	110700	78189160	5100	5100	5100	5100	145
536	20241010	110600	77449660	5100	5100	5100	5100	0
537	20241010	110500	77449660	5100	5100	5100	5100	129
538	20241010	110400	76791760	5100	5100	5100	5100	0
539	20241010	110300	76791760	5100	5100	5100	5100	247
540	20241010	110200	75532060	5110	5110	5110	5110	106
541	20241010	110100	74990400	5110	5110	5110	5110	0
542	20241010	110000	74990400	5110	5110	5110	5110	162
543	20241010	105900	74162580	5100	5100	5100	5100	0
544	20241010	105800	74162580	5100	5100	5100	5100	4
545	20241010	105700	74142180	5100	5100	5120	5100	3125
546	20241010	105600	58164540	5110	5100	5110	5100	621
547	20241010	105500	54996050	5100	5100	5100	5100	677
548	20241010	105400	51543350	5100	5100	5100	5100	0
549	20241010	105300	51543350	5100	5100	5100	5100	158
550	20241010	105200	50737550	5090	5090	5090	5090	99
551	20241010	105100	50233640	5100	5100	5100	5100	97
552	20241010	105000	49738940	5090	5090	5090	5090	9
553	20241010	104900	49693130	5090	5090	5090	5090	260
554	20241010	104800	48369730	5080	5080	5080	5080	0
555	20241010	104700	48369730	5080	5080	5080	5080	0
556	20241010	104600	48369730	5080	5090	5090	5080	233
557	20241010	104500	47183770	5090	5090	5090	5090	371
558	20241010	104400	45295380	5100	5100	5100	5100	0
559	20241010	104300	45295380	5100	5090	5100	5090	1623
560	20241010	104200	37029830	5080	5080	5080	5080	342
561	20241010	104100	35292470	5070	5070	5070	5070	299
562	20241010	104000	33776540	5080	5080	5080	5080	1703
563	20241010	103900	25125300	5080	5080	5080	5080	6
564	20241010	103800	25094820	5090	5090	5090	5090	0
565	20241010	103700	25094820	5090	5090	5090	5090	0
566	20241010	103600	25094820	5090	5090	5090	5090	0
567	20241010	103500	25094820	5090	5090	5090	5090	0
568	20241010	103400	25094820	5090	5090	5090	5090	0
569	20241010	103300	25094820	5090	5090	5090	5090	0
570	20241010	103200	25094820	5090	5090	5090	5090	0
571	20241010	103100	25094820	5090	5080	5090	5080	190
572	20241010	103000	24129590	5080	5080	5080	5080	0
573	20241010	102900	24129590	5080	5080	5080	5080	200
574	20241010	102800	23113590	5080	5080	5080	5080	0
575	20241010	102700	23113590	5080	5080	5080	5080	0
576	20241010	102600	23113590	5080	5080	5080	5080	0
577	20241010	102500	23113590	5080	5080	5080	5080	0
578	20241010	102400	23113590	5080	5080	5080	5080	0
579	20241010	102300	23113590	5080	5080	5080	5080	0
580	20241010	102200	23113590	5080	5080	5080	5080	0
581	20241010	102100	23113590	5080	5080	5080	5080	0
582	20241010	102000	23113590	5080	5080	5080	5080	390
583	20241010	101900	21132390	5080	5080	5080	5080	236
584	20241010	101800	19933510	5080	5080	5080	5080	0
585	20241010	101700	19933510	5080	5080	5080	5080	0
586	20241010	101600	19933510	5080	5080	5080	5080	70
587	20241010	101500	19577910	5080	5080	5080	5080	0
588	20241010	101400	19577910	5080	5080	5080	5080	0
589	20241010	101300	19577910	5080	5080	5080	5080	0
590	20241010	101200	19577910	5080	5080	5080	5080	0
591	20241010	101100	19577910	5080	5080	5080	5080	0
592	20241010	101000	19577910	5080	5080	5080	5080	0
593	20241010	100900	19577910	5080	5080	5080	5080	0
594	20241010	100800	19577910	5080	5080	5080	5080	0
595	20241010	100700	19577910	5080	5080	5080	5080	2
596	20241010	100600	19567750	5080	5080	5080	5080	0
597	20241010	100500	19567750	5080	5080	5080	5080	1
598	20241010	100400	19562670	5070	5070	5070	5070	0
599	20241010	100300	19562670	5070	5070	5070	5070	0
600	20241010	100200	19562670	5070	5070	5070	5070	200
601	20241010	100100	18548670	5070	5070	5070	5070	0
602	20241010	100000	18548670	5070	5070	5070	5070	0
603	20241010	095900	18548670	5070	5070	5070	5070	0
604	20241010	095800	18548670	5070	5070	5070	5070	1
605	20241010	095700	18543600	5070	5070	5070	5070	0
606	20241010	095600	18543600	5070	5070	5070	5070	0
607	20241010	095500	18543600	5070	5070	5070	5070	0
608	20241010	095400	18543600	5070	5070	5070	5070	3
609	20241010	095300	18528390	5070	5070	5070	5070	0
610	20241010	095200	18528390	5070	5070	5070	5070	0
611	20241010	095100	18528390	5070	5070	5070	5070	0
612	20241010	095000	18528390	5070	5070	5070	5070	10
613	20241010	094900	18477690	5070	5070	5070	5070	0
614	20241010	094800	18477690	5070	5070	5070	5070	0
615	20241010	094700	18477690	5070	5070	5070	5070	31
616	20241010	094600	18320520	5070	5070	5070	5070	15
617	20241010	094500	18244470	5070	5070	5070	5070	0
618	20241010	094400	18244470	5070	5070	5070	5070	52
619	20241010	094300	17980830	5070	5070	5070	5070	0
620	20241010	094200	17980830	5070	5070	5070	5070	0
621	20241010	094100	17980830	5070	5070	5070	5070	0
622	20241010	094000	17980830	5070	5080	5080	5070	81
623	20241010	093900	17569740	5080	5090	5090	5080	38
624	20241010	093800	17376390	5090	5090	5090	5090	4
625	20241010	093700	17356030	5090	5090	5090	5090	0
626	20241010	093600	17356030	5090	5100	5100	5090	47
627	20241010	093500	17116790	5100	5100	5100	5080	288
628	20241010	093400	15653180	5070	5090	5100	5070	606
629	20241010	093300	12576400	5100	5090	5100	5090	96
630	20241010	093200	12087750	5100	5100	5100	5100	78
631	20241010	093100	11689950	5100	5100	5100	5100	216
632	20241010	093000	10588350	5100	5100	5100	5100	0
633	20241010	092900	10588350	5100	5100	5100	5100	22
634	20241010	092800	10476150	5100	5100	5100	5100	40
635	20241010	092700	10272150	5100	5100	5100	5100	20
636	20241010	092600	10170150	5100	5100	5100	5100	0
637	20241010	092500	10170150	5100	5100	5100	5100	14
638	20241010	092400	10098750	5110	5110	5110	5110	0
639	20241010	092300	10098750	5110	5110	5110	5110	0
640	20241010	092200	10098750	5110	5100	5110	5100	47
641	20241010	092100	9859040	5100	5100	5100	5100	0
642	20241010	092000	9859040	5100	5100	5100	5100	3
643	20241010	091900	9843740	5100	5100	5100	5100	84
644	20241010	091800	9415340	5100	5110	5110	5100	70
645	20241010	091700	9058310	5110	5110	5110	5110	0
646	20241010	091600	9058310	5110	5110	5110	5110	1
647	20241010	091500	9053200	5110	5110	5110	5110	0
648	20241010	091400	9053200	5110	5110	5110	5110	308
649	20241010	091300	7479320	5110	5110	5110	5110	0
650	20241010	091200	7479320	5110	5110	5110	5110	0
651	20241010	091100	7479320	5110	5110	5110	5110	0
652	20241010	091000	7479320	5110	5110	5110	5110	0
653	20241010	090900	7479320	5110	5110	5110	5110	303
654	20241010	090800	5930990	5110	5110	5110	5110	0
655	20241010	090700	5930990	5110	5110	5110	5110	0
656	20241010	090600	5930990	5110	5110	5110	5110	0
657	20241010	090500	5930990	5110	5110	5110	5090	544
658	20241010	090400	3151410	5110	5110	5110	5100	36
659	20241010	090300	2967460	5110	5070	5130	5070	432
660	20241010	090200	771370	5140	5140	5140	5140	98
661	20241010	090100	267650	5050	5050	5050	5050	0
662	20241010	090000	267650	5050	5050	5050	5050	53