KissMeData/040910/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192600	250886040	5240	5240	5240	5240	1570
3	20241023	192500	250886040	5240	5240	5240	5240	0
4	20241023	192400	250886040	5240	5240	5240	5240	0
5	20241023	192300	250886040	5240	5240	5240	5240	0
6	20241023	192200	250886040	5240	5240	5240	5240	0
7	20241023	192100	250886040	5240	5240	5240	5240	0
8	20241023	192000	250886040	5240	5240	5240	5240	0
9	20241023	191900	250886040	5240	5240	5240	5240	0
10	20241023	191800	250886040	5240	5240	5240	5240	0
11	20241023	191700	250886040	5240	5240	5240	5240	0
12	20241023	191600	250886040	5240	5240	5240	5240	0
13	20241023	191500	250886040	5240	5240	5240	5240	0
14	20241023	191400	250886040	5240	5240	5240	5240	0
15	20241023	191300	250886040	5240	5240	5240	5240	0
16	20241023	191200	250886040	5240	5240	5240	5240	0
17	20241023	191100	250886040	5240	5240	5240	5240	0
18	20241023	191000	250886040	5240	5240	5240	5240	0
19	20241023	190900	250886040	5240	5240	5240	5240	0
20	20241023	190800	250886040	5240	5240	5240	5240	0
21	20241023	190700	250886040	5240	5240	5240	5240	0
22	20241023	190600	250886040	5240	5240	5240	5240	0
23	20241023	190500	250886040	5240	5240	5240	5240	0
24	20241023	190400	250886040	5240	5240	5240	5240	0
25	20241023	190300	250886040	5240	5240	5240	5240	0
26	20241023	190200	250886040	5240	5240	5240	5240	0
27	20241023	190100	250886040	5240	5240	5240	5240	0
28	20241023	190000	250886040	5240	5240	5240	5240	0
29	20241023	185900	250886040	5240	5240	5240	5240	0
30	20241023	185800	250886040	5240	5240	5240	5240	0
31	20241023	185700	250886040	5240	5240	5240	5240	0
32	20241023	185600	250886040	5240	5240	5240	5240	1570
33	20241023	185500	250886040	5240	5240	5240	5240	0
34	20241023	185400	250886040	5240	5240	5240	5240	0
35	20241023	185300	250886040	5240	5240	5240	5240	0
36	20241023	185200	250886040	5240	5240	5240	5240	0
37	20241023	185100	250886040	5240	5240	5240	5240	0
38	20241023	185000	250886040	5240	5240	5240	5240	0
39	20241023	184900	250886040	5240	5240	5240	5240	0
40	20241023	184800	250886040	5240	5240	5240	5240	0
41	20241023	184700	250886040	5240	5240	5240	5240	0
42	20241023	184600	250886040	5240	5240	5240	5240	0
43	20241023	184500	250886040	5240	5240	5240	5240	0
44	20241023	184400	250886040	5240	5240	5240	5240	0
45	20241023	184300	250886040	5240	5240	5240	5240	0
46	20241023	184200	250886040	5240	5240	5240	5240	0
47	20241023	184100	250886040	5240	5240	5240	5240	0
48	20241023	184000	250886040	5240	5240	5240	5240	0
49	20241023	183900	250886040	5240	5240	5240	5240	0
50	20241023	183800	250886040	5240	5240	5240	5240	0
51	20241023	183700	250886040	5240	5240	5240	5240	0
52	20241023	183600	250886040	5240	5240	5240	5240	0
53	20241023	183500	250886040	5240	5240	5240	5240	0
54	20241023	183400	250886040	5240	5240	5240	5240	0
55	20241023	183300	250886040	5240	5240	5240	5240	0
56	20241023	183200	250886040	5240	5240	5240	5240	0
57	20241023	183100	250886040	5240	5240	5240	5240	0
58	20241023	183000	250886040	5240	5240	5240	5240	0
59	20241023	182900	250886040	5240	5240	5240	5240	0
60	20241023	182800	250886040	5240	5240	5240	5240	0
61	20241023	182700	250886040	5240	5240	5240	5240	0
62	20241023	182600	250886040	5240	5240	5240	5240	1570
63	20241023	182500	250886040	5240	5240	5240	5240	0
64	20241023	182400	250886040	5240	5240	5240	5240	0
65	20241023	182300	250886040	5240	5240	5240	5240	0
66	20241023	182200	250886040	5240	5240	5240	5240	0
67	20241023	182100	250886040	5240	5240	5240	5240	0
68	20241023	182000	250886040	5240	5240	5240	5240	0
69	20241023	181900	250886040	5240	5240	5240	5240	0
70	20241023	181800	250886040	5240	5240	5240	5240	0
71	20241023	181700	250886040	5240	5240	5240	5240	0
72	20241023	181600	250886040	5240	5240	5240	5240	0
73	20241023	181500	250886040	5240	5240	5240	5240	0
74	20241023	181400	250886040	5240	5240	5240	5240	0
75	20241023	181300	250886040	5240	5240	5240	5240	0
76	20241023	181200	250886040	5240	5240	5240	5240	0
77	20241023	181100	250886040	5240	5240	5240	5240	0
78	20241023	181000	250886040	5240	5240	5240	5240	0
79	20241023	180900	250886040	5240	5240	5240	5240	0
80	20241023	180800	250886040	5240	5240	5240	5240	0
81	20241023	180700	250886040	5240	5240	5240	5240	0
82	20241023	180600	250886040	5240	5240	5240	5240	0
83	20241023	180500	250886040	5240	5240	5240	5240	0
84	20241023	180400	250886040	5240	5240	5240	5240	0
85	20241023	180300	250886040	5240	5240	5240	5240	0
86	20241023	180200	250886040	5240	5240	5240	5240	0
87	20241023	180100	250886040	5240	5240	5240	5240	0
88	20241023	180000	250886040	5240	5240	5240	5240	0
89	20241023	175900	250886040	5240	5240	5240	5240	0
90	20241023	175800	250886040	5240	5240	5240	5240	0
91	20241023	175700	250886040	5240	5240	5240	5240	0
92	20241023	175600	250886040	5240	5240	5240	5240	1570
93	20241023	175500	250886040	5240	5240	5240	5240	0
94	20241023	175400	250886040	5240	5240	5240	5240	0
95	20241023	175300	250886040	5240	5240	5240	5240	0
96	20241023	175200	250886040	5240	5240	5240	5240	0
97	20241023	175100	250886040	5240	5240	5240	5240	0
98	20241023	175000	250886040	5240	5240	5240	5240	0
99	20241023	174900	250886040	5240	5240	5240	5240	0
100	20241023	174800	250886040	5240	5240	5240	5240	0
101	20241023	174700	250886040	5240	5240	5240	5240	0
102	20241023	174600	250886040	5240	5240	5240	5240	0
103	20241023	174500	250886040	5240	5240	5240	5240	0
104	20241023	174400	250886040	5240	5240	5240	5240	0
105	20241023	174300	250886040	5240	5240	5240	5240	0
106	20241023	174200	250886040	5240	5240	5240	5240	0
107	20241023	174100	250886040	5240	5240	5240	5240	0
108	20241023	174000	250886040	5240	5240	5240	5240	0
109	20241023	173900	250886040	5240	5240	5240	5240	0
110	20241023	173800	250886040	5240	5240	5240	5240	0
111	20241023	173700	250886040	5240	5240	5240	5240	0
112	20241023	173600	250886040	5240	5240	5240	5240	0
113	20241023	173500	250886040	5240	5240	5240	5240	0
114	20241023	173400	250886040	5240	5240	5240	5240	0
115	20241023	173300	250886040	5240	5240	5240	5240	0
116	20241023	173200	250886040	5240	5240	5240	5240	0
117	20241023	173100	250886040	5240	5240	5240	5240	0
118	20241023	173000	250886040	5240	5240	5240	5240	0
119	20241023	172900	250886040	5240	5240	5240	5240	0
120	20241023	172800	250886040	5240	5240	5240	5240	0
121	20241023	172700	250886040	5240	5240	5240	5240	0
122	20241023	172600	250886040	5240	5240	5240	5240	1570
123	20241023	172500	250886040	5240	5240	5240	5240	0
124	20241023	172400	250886040	5240	5240	5240	5240	0
125	20241023	172300	250886040	5240	5240	5240	5240	0
126	20241023	172200	250886040	5240	5240	5240	5240	0
127	20241023	172100	250886040	5240	5240	5240	5240	0
128	20241023	172000	250886040	5240	5240	5240	5240	0
129	20241023	171900	250886040	5240	5240	5240	5240	0
130	20241023	171800	250886040	5240	5240	5240	5240	0
131	20241023	171700	250886040	5240	5240	5240	5240	0
132	20241023	171600	250886040	5240	5240	5240	5240	0
133	20241023	171500	250886040	5240	5240	5240	5240	0
134	20241023	171400	250886040	5240	5240	5240	5240	0
135	20241023	171300	250886040	5240	5240	5240	5240	0
136	20241023	171200	250886040	5240	5240	5240	5240	0
137	20241023	171100	250886040	5240	5240	5240	5240	0
138	20241023	171000	250886040	5240	5240	5240	5240	0
139	20241023	170900	250886040	5240	5240	5240	5240	0
140	20241023	170800	250886040	5240	5240	5240	5240	0
141	20241023	170700	250886040	5240	5240	5240	5240	0
142	20241023	170600	250886040	5240	5240	5240	5240	0
143	20241023	170500	250886040	5240	5240	5240	5240	0
144	20241023	170400	250886040	5240	5240	5240	5240	0
145	20241023	170300	250886040	5240	5240	5240	5240	0
146	20241023	170200	250886040	5240	5240	5240	5240	0
147	20241023	170100	250886040	5240	5240	5240	5240	0
148	20241023	170000	250886040	5240	5240	5240	5240	0
149	20241023	165900	250886040	5240	5240	5240	5240	0
150	20241023	165800	250886040	5240	5240	5240	5240	0
151	20241023	165700	250886040	5240	5240	5240	5240	0
152	20241023	165600	250886040	5240	5240	5240	5240	1570
153	20241023	165500	250886040	5240	5240	5240	5240	0
154	20241023	165400	250886040	5240	5240	5240	5240	0
155	20241023	165300	250886040	5240	5240	5240	5240	0
156	20241023	165200	250886040	5240	5240	5240	5240	0
157	20241023	165100	250886040	5240	5240	5240	5240	0
158	20241023	165000	250886040	5240	5240	5240	5240	0
159	20241023	164900	250886040	5240	5240	5240	5240	0
160	20241023	164800	250886040	5240	5240	5240	5240	0
161	20241023	164700	250886040	5240	5240	5240	5240	0
162	20241023	164600	250886040	5240	5240	5240	5240	0
163	20241023	164500	250886040	5240	5240	5240	5240	0
164	20241023	164400	250886040	5240	5240	5240	5240	0
165	20241023	164300	250886040	5240	5240	5240	5240	0
166	20241023	164200	250886040	5240	5240	5240	5240	0
167	20241023	164100	250886040	5240	5240	5240	5240	0
168	20241023	164000	250886040	5240	5240	5240	5240	0
169	20241023	163900	250886040	5240	5240	5240	5240	0
170	20241023	163800	250886040	5240	5240	5240	5240	0
171	20241023	163700	250886040	5240	5240	5240	5240	0
172	20241023	163600	250886040	5240	5240	5240	5240	0
173	20241023	163500	250886040	5240	5240	5240	5240	0
174	20241023	163400	250886040	5240	5240	5240	5240	0
175	20241023	163300	250886040	5240	5240	5240	5240	0
176	20241023	163200	250886040	5240	5240	5240	5240	0
177	20241023	163100	250886040	5240	5240	5240	5240	0
178	20241023	163000	250886040	5240	5240	5240	5240	0
179	20241023	162900	250886040	5240	5240	5240	5240	0
180	20241023	162800	250886040	5240	5240	5240	5240	0
181	20241023	162700	250886040	5240	5240	5240	5240	0
182	20241023	162600	250886040	5240	5240	5240	5240	1570
183	20241023	162500	250886040	5240	5240	5240	5240	0
184	20241023	162400	250886040	5240	5240	5240	5240	0
185	20241023	162300	250886040	5240	5240	5240	5240	0
186	20241023	162200	250886040	5240	5240	5240	5240	0
187	20241023	162100	250886040	5240	5240	5240	5240	0
188	20241023	162000	250886040	5240	5240	5240	5240	0
189	20241023	161900	250886040	5240	5240	5240	5240	0
190	20241023	161800	250886040	5240	5240	5240	5240	0
191	20241023	161700	250886040	5240	5240	5240	5240	0
192	20241023	161600	250886040	5240	5240	5240	5240	0
193	20241023	161500	250886040	5240	5240	5240	5240	0
194	20241023	161400	250886040	5240	5240	5240	5240	0
195	20241023	161300	250886040	5240	5240	5240	5240	0
196	20241023	161200	250886040	5240	5240	5240	5240	0
197	20241023	161100	250886040	5240	5240	5240	5240	0
198	20241023	161000	250886040	5240	5240	5240	5240	0
199	20241023	160900	250886040	5240	5240	5240	5240	0
200	20241023	160800	250886040	5240	5240	5240	5240	0
201	20241023	160700	250886040	5240	5240	5240	5240	0
202	20241023	160600	250886040	5240	5240	5240	5240	0
203	20241023	160500	250886040	5240	5240	5240	5240	0
204	20241023	160400	250886040	5240	5240	5240	5240	0
205	20241023	160300	250886040	5240	5240	5240	5240	0
206	20241023	160200	250886040	5240	5240	5240	5240	0
207	20241023	160100	250886040	5240	5240	5240	5240	0
208	20241023	160000	250886040	5240	5240	5240	5240	0
209	20241023	155900	250886040	5240	5240	5240	5240	0
210	20241023	155800	250886040	5240	5240	5240	5240	0
211	20241023	155700	250886040	5240	5240	5240	5240	0
212	20241023	155600	250886040	5240	5240	5240	5240	1570
213	20241023	155500	250886040	5240	5240	5240	5240	0
214	20241023	155400	250886040	5240	5240	5240	5240	0
215	20241023	155300	250886040	5240	5240	5240	5240	0
216	20241023	155200	250886040	5240	5240	5240	5240	0
217	20241023	155100	250886040	5240	5240	5240	5240	0
218	20241023	155000	250886040	5240	5240	5240	5240	0
219	20241023	154900	250886040	5240	5240	5240	5240	0
220	20241023	154800	250886040	5240	5240	5240	5240	0
221	20241023	154700	250886040	5240	5240	5240	5240	0
222	20241023	154600	250886040	5240	5240	5240	5240	0
223	20241023	154500	250886040	5240	5240	5240	5240	0
224	20241023	154400	250886040	5240	5240	5240	5240	0
225	20241023	154300	250886040	5240	5240	5240	5240	0
226	20241023	154200	250886040	5240	5240	5240	5240	0
227	20241023	154100	250886040	5240	5240	5240	5240	0
228	20241023	154000	250886040	5240	5240	5240	5240	0
229	20241023	153900	250886040	5240	5240	5240	5240	0
230	20241023	153800	250886040	5240	5240	5240	5240	0
231	20241023	153700	250886040	5240	5240	5240	5240	0
232	20241023	153600	250886040	5240	5240	5240	5240	0
233	20241023	153500	250886040	5240	5240	5240	5240	0
234	20241023	153400	250886040	5240	5240	5240	5240	0
235	20241023	153300	250886040	5240	5240	5240	5240	0
236	20241023	153200	250886040	5240	5240	5240	5240	0
237	20241023	153100	250886040	5240	5240	5240	5240	0
238	20241023	153000	250886040	5240	5240	5240	5240	1570
239	20241023	152900	242659240	5280	5280	5280	5280	0
240	20241023	152800	242659240	5280	5280	5280	5280	0
241	20241023	152700	242659240	5280	5280	5280	5280	0
242	20241023	152600	242659240	5280	5280	5280	5280	0
243	20241023	152500	242659240	5280	5280	5280	5280	0
244	20241023	152400	242659240	5280	5280	5280	5280	0
245	20241023	152300	242659240	5280	5280	5280	5280	0
246	20241023	152200	242659240	5280	5280	5280	5280	0
247	20241023	152100	242659240	5280	5280	5280	5280	0
248	20241023	152000	242659240	5280	5280	5280	5280	0
249	20241023	151900	242659240	5280	5280	5280	5280	15
250	20241023	151800	242580040	5240	5260	5280	5240	2510
251	20241023	151700	229415790	5280	5280	5280	5280	3
252	20241023	151600	229399950	5280	5280	5280	5280	0
253	20241023	151500	229399950	5280	5280	5280	5280	0
254	20241023	151400	229399950	5280	5280	5280	5280	0
255	20241023	151300	229399950	5280	5280	5280	5280	0
256	20241023	151200	229399950	5280	5280	5280	5280	1
257	20241023	151100	229394670	5250	5250	5250	5250	0
258	20241023	151000	229394670	5250	5270	5270	5250	3992
259	20241023	150900	208423680	5270	5270	5270	5270	32
260	20241023	150800	208255040	5270	5270	5270	5270	20
261	20241023	150700	208149640	5270	5270	5270	5270	0
262	20241023	150600	208149640	5270	5270	5270	5270	0
263	20241023	150500	208149640	5270	5270	5270	5270	0
264	20241023	150400	208149640	5270	5270	5270	5270	0
265	20241023	150300	208149640	5270	5270	5270	5270	342
266	20241023	150200	206347300	5270	5290	5290	5270	93
267	20241023	150100	205856040	5290	5270	5290	5270	880
268	20241023	150000	201201700	5280	5300	5300	5280	124
269	20241023	145900	200545730	5300	5300	5300	5300	1
270	20241023	145800	200540430	5300	5300	5300	5300	0
271	20241023	145700	200540430	5300	5300	5300	5300	0
272	20241023	145600	200540430	5300	5300	5300	5300	0
273	20241023	145500	200540430	5300	5300	5300	5300	0
274	20241023	145400	200540430	5300	5300	5300	5300	0
275	20241023	145300	200540430	5300	5300	5300	5300	112
276	20241023	145200	199946830	5300	5300	5300	5300	107
277	20241023	145100	199379730	5300	5300	5300	5300	0
278	20241023	145000	199379730	5300	5300	5300	5300	120
279	20241023	144900	198743730	5300	5300	5300	5300	0
280	20241023	144800	198743730	5300	5300	5300	5300	0
281	20241023	144700	198743730	5300	5300	5300	5300	0
282	20241023	144600	198743730	5300	5300	5300	5300	500
283	20241023	144500	196093730	5310	5310	5310	5310	0
284	20241023	144400	196093730	5310	5300	5310	5300	550
285	20241023	144300	193175410	5310	5310	5310	5310	0
286	20241023	144200	193175410	5310	5310	5310	5310	150
287	20241023	144100	192378910	5310	5310	5310	5310	1
288	20241023	144000	192373600	5310	5310	5310	5310	100
289	20241023	143900	191842600	5310	5310	5310	5310	200
290	20241023	143800	190780600	5300	5300	5300	5300	0
291	20241023	143700	190780600	5300	5300	5300	5300	0
292	20241023	143600	190780600	5300	5300	5300	5300	0
293	20241023	143500	190780600	5300	5300	5300	5300	3
294	20241023	143400	190764700	5320	5320	5320	5320	0
295	20241023	143300	190764700	5320	5320	5320	5320	150
296	20241023	143200	189966700	5330	5330	5330	5330	0
297	20241023	143100	189966700	5330	5330	5330	5330	4
298	20241023	143000	189945380	5330	5330	5330	5330	0
299	20241023	142900	189945380	5330	5320	5330	5320	204
300	20241023	142800	188858350	5310	5310	5310	5310	38
301	20241023	142700	188656570	5320	5320	5320	5320	0
302	20241023	142600	188656570	5320	5320	5320	5320	0
303	20241023	142500	188656570	5320	5320	5320	5320	0
304	20241023	142400	188656570	5320	5320	5320	5320	10
305	20241023	142300	188603370	5310	5310	5310	5310	0
306	20241023	142200	188603370	5310	5310	5310	5310	0
307	20241023	142100	188603370	5310	5310	5310	5310	92
308	20241023	142000	188114850	5310	5310	5310	5310	10
309	20241023	141900	188061750	5310	5310	5310	5310	0
310	20241023	141800	188061750	5310	5310	5310	5310	0
311	20241023	141700	188061750	5310	5310	5310	5310	0
312	20241023	141600	188061750	5310	5310	5310	5310	0
313	20241023	141500	188061750	5310	5310	5310	5310	0
314	20241023	141400	188061750	5310	5310	5310	5310	0
315	20241023	141300	188061750	5310	5310	5310	5310	0
316	20241023	141200	188061750	5310	5310	5310	5310	1
317	20241023	141100	188056440	5310	5310	5320	5310	5
318	20241023	141000	188029860	5320	5320	5320	5320	0
319	20241023	140900	188029860	5320	5290	5320	5290	752
320	20241023	140800	184040750	5290	5290	5290	5290	0
321	20241023	140700	184040750	5290	5290	5290	5290	0
322	20241023	140600	184040750	5290	5270	5290	5270	1373
323	20241023	140500	176795600	5270	5270	5270	5270	0
324	20241023	140400	176795600	5270	5270	5270	5270	0
325	20241023	140300	176795600	5270	5270	5270	5270	1137
326	20241023	140200	170803610	5280	5300	5300	5280	1000
327	20241023	140100	165515210	5300	5300	5300	5300	0
328	20241023	140000	165515210	5300	5330	5330	5290	2250
329	20241023	135900	153579230	5340	5340	5340	5340	0
330	20241023	135800	153579230	5340	5340	5340	5340	0
331	20241023	135700	153579230	5340	5340	5340	5340	0
332	20241023	135600	153579230	5340	5340	5340	5340	1
333	20241023	135500	153573890	5340	5340	5340	5340	0
334	20241023	135400	153573890	5340	5340	5340	5340	0
335	20241023	135300	153573890	5340	5340	5340	5340	0
336	20241023	135200	153573890	5340	5340	5340	5340	0
337	20241023	135100	153573890	5340	5330	5340	5330	345
338	20241023	135000	151732380	5330	5330	5330	5330	37
339	20241023	134900	151535170	5330	5330	5330	5330	0
340	20241023	134800	151535170	5330	5330	5330	5330	0
341	20241023	134700	151535170	5330	5320	5330	5320	558
342	20241023	134600	148561550	5310	5310	5310	5310	91
343	20241023	134500	148078340	5310	5310	5320	5310	12
344	20241023	134400	148014530	5320	5320	5320	5320	0
345	20241023	134300	148014530	5320	5310	5320	5310	590
346	20241023	134200	144877240	5300	5300	5300	5300	2
347	20241023	134100	144866640	5300	5300	5300	5300	0
348	20241023	134000	144866640	5300	5300	5300	5300	0
349	20241023	133900	144866640	5300	5300	5300	5300	382
350	20241023	133800	142842040	5300	5300	5300	5300	0
351	20241023	133700	142842040	5300	5300	5300	5300	0
352	20241023	133600	142842040	5300	5300	5300	5300	0
353	20241023	133500	142842040	5300	5300	5300	5300	0
354	20241023	133400	142842040	5300	5300	5300	5300	0
355	20241023	133300	142842040	5300	5300	5300	5300	0
356	20241023	133200	142842040	5300	5300	5300	5300	0
357	20241023	133100	142842040	5300	5300	5300	5300	18
358	20241023	133000	142746640	5280	5280	5280	5280	0
359	20241023	132900	142746640	5280	5280	5280	5280	0
360	20241023	132800	142746640	5280	5280	5280	5280	0
361	20241023	132700	142746640	5280	5280	5280	5280	0
362	20241023	132600	142746640	5280	5280	5280	5280	0
363	20241023	132500	142746640	5280	5280	5280	5280	0
364	20241023	132400	142746640	5280	5280	5280	5280	0
365	20241023	132300	142746640	5280	5280	5280	5280	0
366	20241023	132200	142746640	5280	5280	5280	5280	0
367	20241023	132100	142746640	5280	5280	5280	5280	0
368	20241023	132000	142746640	5280	5280	5280	5280	0
369	20241023	131900	142746640	5280	5280	5280	5280	0
370	20241023	131800	142746640	5280	5280	5280	5280	0
371	20241023	131700	142746640	5280	5280	5280	5280	0
372	20241023	131600	142746640	5280	5300	5300	5280	1005
373	20241023	131500	137440140	5300	5300	5300	5300	105
374	20241023	131400	136883640	5300	5300	5300	5300	528
375	20241023	131300	134085240	5290	5290	5290	5290	0
376	20241023	131200	134085240	5290	5290	5290	5290	1
377	20241023	131100	134079950	5290	5290	5290	5290	141
378	20241023	131000	133334060	5280	5280	5280	5280	0
379	20241023	130900	133334060	5280	5280	5280	5280	482
380	20241023	130800	130789100	5260	5280	5280	5260	2000
381	20241023	130700	120265070	5290	5290	5290	5290	0
382	20241023	130600	120265070	5290	5290	5290	5290	0
383	20241023	130500	120265070	5290	5290	5290	5290	0
384	20241023	130400	120265070	5290	5290	5290	5290	5
385	20241023	130300	120238620	5290	5290	5290	5290	0
386	20241023	130200	120238620	5290	5290	5290	5290	0
387	20241023	130100	120238620	5290	5290	5290	5290	385
388	20241023	130000	118201970	5300	5300	5300	5300	0
389	20241023	125900	118201970	5300	5300	5300	5300	0
390	20241023	125800	118201970	5300	5300	5300	5300	0
391	20241023	125700	118201970	5300	5300	5300	5300	0
392	20241023	125600	118201970	5300	5300	5300	5300	102
393	20241023	125500	117661370	5300	5300	5300	5300	2
394	20241023	125400	117650770	5300	5300	5300	5300	226
395	20241023	125300	116452970	5300	5300	5300	5300	0
396	20241023	125200	116452970	5300	5300	5300	5300	0
397	20241023	125100	116452970	5300	5300	5300	5300	0
398	20241023	125000	116452970	5300	5300	5300	5300	0
399	20241023	124900	116452970	5300	5300	5300	5300	10
400	20241023	124800	116399970	5300	5300	5300	5300	0
401	20241023	124700	116399970	5300	5300	5300	5300	0
402	20241023	124600	116399970	5300	5300	5300	5300	0
403	20241023	124500	116399970	5300	5300	5300	5300	167
404	20241023	124400	115514870	5300	5300	5300	5300	0
405	20241023	124300	115514870	5300	5300	5300	5300	0
406	20241023	124200	115514870	5300	5300	5300	5300	1
407	20241023	124100	115509570	5290	5290	5290	5290	0
408	20241023	124000	115509570	5290	5300	5300	5290	113
409	20241023	123900	114911670	5300	5300	5300	5300	100
410	20241023	123800	114381670	5300	5300	5300	5300	100
411	20241023	123700	113851670	5290	5290	5290	5290	0
412	20241023	123600	113851670	5290	5290	5290	5290	0
413	20241023	123500	113851670	5290	5290	5290	5290	0
414	20241023	123400	113851670	5290	5290	5290	5290	0
415	20241023	123300	113851670	5290	5290	5290	5290	0
416	20241023	123200	113851670	5290	5290	5290	5290	0
417	20241023	123100	113851670	5290	5290	5290	5290	0
418	20241023	123000	113851670	5290	5290	5290	5290	0
419	20241023	122900	113851670	5290	5290	5290	5290	0
420	20241023	122800	113851670	5290	5290	5290	5290	0
421	20241023	122700	113851670	5290	5290	5290	5290	0
422	20241023	122600	113851670	5290	5290	5290	5290	0
423	20241023	122500	113851670	5290	5290	5290	5290	0
424	20241023	122400	113851670	5290	5290	5290	5290	0
425	20241023	122300	113851670	5290	5290	5290	5290	10
426	20241023	122200	113798770	5300	5300	5300	5300	0
427	20241023	122100	113798770	5300	5300	5300	5300	0
428	20241023	122000	113798770	5300	5300	5300	5300	0
429	20241023	121900	113798770	5300	5300	5300	5290	80
430	20241023	121800	113375270	5300	5300	5300	5300	50
431	20241023	121700	113110270	5300	5300	5300	5300	0
432	20241023	121600	113110270	5300	5300	5300	5300	3
433	20241023	121500	113094370	5310	5310	5310	5310	47
434	20241023	121400	112844800	5320	5320	5320	5320	0
435	20241023	121300	112844800	5320	5320	5320	5320	0
436	20241023	121200	112844800	5320	5320	5320	5320	0
437	20241023	121100	112844800	5320	5320	5320	5320	0
438	20241023	121000	112844800	5320	5320	5320	5320	3
439	20241023	120900	112828840	5320	5320	5320	5320	11
440	20241023	120800	112770320	5320	5320	5320	5320	0
441	20241023	120700	112770320	5320	5320	5320	5320	0
442	20241023	120600	112770320	5320	5320	5320	5320	0
443	20241023	120500	112770320	5320	5310	5320	5310	474
444	20241023	120400	110253370	5320	5320	5320	5320	0
445	20241023	120300	110253370	5320	5320	5320	5320	0
446	20241023	120200	110253370	5320	5320	5320	5320	0
447	20241023	120100	110253370	5320	5320	5320	5320	20
448	20241023	120000	110146970	5320	5320	5320	5320	0
449	20241023	115900	110146970	5320	5320	5320	5320	0
450	20241023	115800	110146970	5320	5320	5320	5320	0
451	20241023	115700	110146970	5320	5320	5320	5320	0
452	20241023	115600	110146970	5320	5320	5320	5320	0
453	20241023	115500	110146970	5320	5320	5320	5320	0
454	20241023	115400	110146970	5320	5320	5320	5320	0
455	20241023	115300	110146970	5320	5320	5320	5320	0
456	20241023	115200	110146970	5320	5320	5320	5320	0
457	20241023	115100	110146970	5320	5320	5320	5320	35
458	20241023	115000	109960770	5310	5310	5310	5310	0
459	20241023	114900	109960770	5310	5310	5310	5310	0
460	20241023	114800	109960770	5310	5310	5310	5310	0
461	20241023	114700	109960770	5310	5310	5310	5310	0
462	20241023	114600	109960770	5310	5310	5310	5310	9
463	20241023	114500	109912980	5300	5300	5300	5300	0
464	20241023	114400	109912980	5300	5300	5300	5300	0
465	20241023	114300	109912980	5300	5300	5300	5300	0
466	20241023	114200	109912980	5300	5300	5300	5300	0
467	20241023	114100	109912980	5300	5300	5300	5300	0
468	20241023	114000	109912980	5300	5300	5300	5300	0
469	20241023	113900	109912980	5300	5300	5300	5300	0
470	20241023	113800	109912980	5300	5300	5300	5300	0
471	20241023	113700	109912980	5300	5290	5300	5290	314
472	20241023	113600	108248790	5290	5290	5290	5290	3
473	20241023	113500	108232920	5290	5290	5290	5290	1
474	20241023	113400	108227630	5290	5290	5290	5290	0
475	20241023	113300	108227630	5290	5290	5290	5290	1
476	20241023	113200	108222340	5290	5290	5290	5290	495
477	20241023	113100	105603790	5280	5280	5280	5280	30
478	20241023	113000	105445390	5280	5280	5280	5280	0
479	20241023	112900	105445390	5280	5280	5280	5280	0
480	20241023	112800	105445390	5280	5280	5280	5280	0
481	20241023	112700	105445390	5280	5280	5280	5280	0
482	20241023	112600	105445390	5280	5280	5280	5280	0
483	20241023	112500	105445390	5280	5280	5280	5280	7
484	20241023	112400	105408430	5280	5280	5280	5280	0
485	20241023	112300	105408430	5280	5280	5280	5280	0
486	20241023	112200	105408430	5280	5280	5280	5280	0
487	20241023	112100	105408430	5280	5280	5280	5280	0
488	20241023	112000	105408430	5280	5280	5280	5280	0
489	20241023	111900	105408430	5280	5280	5280	5280	0
490	20241023	111800	105408430	5280	5280	5280	5280	500
491	20241023	111700	102768430	5280	5280	5280	5280	0
492	20241023	111600	102768430	5280	5280	5280	5280	0
493	20241023	111500	102768430	5280	5280	5280	5280	0
494	20241023	111400	102768430	5280	5280	5280	5280	1
495	20241023	111300	102763150	5300	5300	5300	5300	0
496	20241023	111200	102763150	5300	5280	5300	5280	2
497	20241023	111100	102752570	5260	5260	5260	5260	0
498	20241023	111000	102752570	5260	5260	5260	5260	0
499	20241023	110900	102752570	5260	5280	5280	5260	2000
500	20241023	110800	92219300	5290	5290	5290	5290	90
501	20241023	110700	91743200	5290	5290	5290	5290	0
502	20241023	110600	91743200	5290	5290	5290	5290	0
503	20241023	110500	91743200	5290	5290	5290	5290	0
504	20241023	110400	91743200	5290	5290	5290	5290	0
505	20241023	110300	91743200	5290	5290	5290	5290	0
506	20241023	110200	91743200	5290	5290	5290	5290	0
507	20241023	110100	91743200	5290	5290	5290	5290	0
508	20241023	110000	91743200	5290	5290	5290	5290	0
509	20241023	105900	91743200	5290	5290	5290	5290	0
510	20241023	105800	91743200	5290	5290	5290	5290	0
511	20241023	105700	91743200	5290	5290	5290	5290	0
512	20241023	105600	91743200	5290	5290	5290	5290	1
513	20241023	105500	91737910	5290	5290	5290	5290	110
514	20241023	105400	91156010	5290	5290	5290	5290	0
515	20241023	105300	91156010	5290	5290	5290	5290	0
516	20241023	105200	91156010	5290	5290	5290	5290	0
517	20241023	105100	91156010	5290	5280	5290	5280	31
518	20241023	105000	90992050	5260	5260	5260	5260	0
519	20241023	104900	90992050	5260	5260	5260	5260	0
520	20241023	104800	90992050	5260	5260	5260	5260	103
521	20241023	104700	90450270	5260	5260	5260	5260	0
522	20241023	104600	90450270	5260	5260	5260	5260	173
523	20241023	104500	89540290	5270	5270	5270	5270	127
524	20241023	104400	88871000	5270	5270	5270	5270	0
525	20241023	104300	88871000	5270	5270	5270	5270	0
526	20241023	104200	88871000	5270	5270	5270	5270	0
527	20241023	104100	88871000	5270	5270	5270	5270	0
528	20241023	104000	88871000	5270	5270	5270	5270	0
529	20241023	103900	88871000	5270	5270	5270	5270	0
530	20241023	103800	88871000	5270	5270	5270	5270	0
531	20241023	103700	88871000	5270	5270	5270	5270	0
532	20241023	103600	88871000	5270	5270	5270	5270	0
533	20241023	103500	88871000	5270	5270	5270	5270	0
534	20241023	103400	88871000	5270	5270	5270	5270	0
535	20241023	103300	88871000	5270	5260	5270	5260	139
536	20241023	103200	88139180	5260	5270	5270	5260	447
537	20241023	103100	85784490	5270	5280	5280	5270	1104
538	20241023	103000	79962010	5300	5290	5300	5290	11
539	20241023	102900	79903810	5280	5280	5280	5280	0
540	20241023	102800	79903810	5280	5280	5280	5280	63
541	20241023	102700	79571170	5290	5290	5290	5290	0
542	20241023	102600	79571170	5290	5290	5290	5290	0
543	20241023	102500	79571170	5290	5290	5290	5290	0
544	20241023	102400	79571170	5290	5290	5290	5290	0
545	20241023	102300	79571170	5290	5290	5290	5290	0
546	20241023	102200	79571170	5290	5290	5290	5290	10
547	20241023	102100	79518270	5290	5290	5290	5290	0
548	20241023	102000	79518270	5290	5290	5290	5290	0
549	20241023	101900	79518270	5290	5290	5290	5290	524
550	20241023	101800	76746310	5300	5300	5300	5300	447
551	20241023	101700	74377210	5320	5320	5320	5320	0
552	20241023	101600	74377210	5320	5320	5320	5320	0
553	20241023	101500	74377210	5320	5320	5320	5320	0
554	20241023	101400	74377210	5320	5320	5320	5320	0
555	20241023	101300	74377210	5320	5320	5320	5320	0
556	20241023	101200	74377210	5320	5320	5320	5320	0
557	20241023	101100	74377210	5320	5320	5320	5320	0
558	20241023	101000	74377210	5320	5320	5320	5320	0
559	20241023	100900	74377210	5320	5320	5320	5320	0
560	20241023	100800	74377210	5320	5320	5320	5320	0
561	20241023	100700	74377210	5320	5320	5320	5320	0
562	20241023	100600	74377210	5320	5320	5320	5320	0
563	20241023	100500	74377210	5320	5320	5320	5320	256
564	20241023	100400	73015290	5320	5320	5320	5320	0
565	20241023	100300	73015290	5320	5320	5320	5320	1
566	20241023	100200	73009970	5300	5300	5300	5300	0
567	20241023	100100	73009970	5300	5300	5300	5300	0
568	20241023	100000	73009970	5300	5300	5300	5300	0
569	20241023	095900	73009970	5300	5300	5300	5300	0
570	20241023	095800	73009970	5300	5300	5300	5300	0
571	20241023	095700	73009970	5300	5300	5300	5300	0
572	20241023	095600	73009970	5300	5300	5300	5300	1
573	20241023	095500	73004670	5320	5320	5320	5320	0
574	20241023	095400	73004670	5320	5320	5320	5320	0
575	20241023	095300	73004670	5320	5320	5320	5320	8
576	20241023	095200	72962110	5340	5340	5340	5340	0
577	20241023	095100	72962110	5340	5340	5340	5340	0
578	20241023	095000	72962110	5340	5340	5340	5340	0
579	20241023	094900	72962110	5340	5340	5340	5340	0
580	20241023	094800	72962110	5340	5340	5340	5340	0
581	20241023	094700	72962110	5340	5340	5340	5340	0
582	20241023	094600	72962110	5340	5340	5340	5340	0
583	20241023	094500	72962110	5340	5340	5340	5340	0
584	20241023	094400	72962110	5340	5340	5340	5340	0
585	20241023	094300	72962110	5340	5340	5340	5340	0
586	20241023	094200	72962110	5340	5340	5340	5340	2
587	20241023	094100	72951430	5340	5340	5340	5320	6
588	20241023	094000	72919450	5320	5320	5320	5320	6
589	20241023	093900	72887530	5320	5320	5320	5320	5
590	20241023	093800	72860930	5320	5310	5320	5310	5
591	20241023	093700	72834340	5310	5300	5320	5300	282
592	20241023	093600	71334290	5300	5300	5300	5280	133
593	20241023	093500	70631590	5300	5320	5320	5300	21
594	20241023	093400	70520030	5320	5320	5320	5320	0
595	20241023	093300	70520030	5320	5320	5320	5320	0
596	20241023	093200	70520030	5320	5320	5320	5320	0
597	20241023	093100	70520030	5320	5320	5320	5320	11
598	20241023	093000	70461510	5330	5330	5330	5330	0
599	20241023	092900	70461510	5330	5330	5330	5330	0
600	20241023	092800	70461510	5330	5290	5330	5290	830
601	20241023	092700	66050880	5290	5290	5290	5290	0
602	20241023	092600	66050880	5290	5290	5290	5290	0
603	20241023	092500	66050880	5290	5290	5290	5290	8
604	20241023	092400	66008560	5290	5270	5290	5270	681
605	20241023	092300	62411460	5270	5270	5270	5270	0
606	20241023	092200	62411460	5270	5270	5270	5270	16
607	20241023	092100	62327140	5270	5290	5290	5270	301
608	20241023	092000	60737950	5300	5300	5300	5300	500
609	20241023	091900	58087950	5310	5310	5310	5310	0
610	20241023	091800	58087950	5310	5310	5310	5310	0
611	20241023	091700	58087950	5310	5300	5310	5300	1944
612	20241023	091600	47784740	5320	5320	5320	5320	0
613	20241023	091500	47784740	5320	5320	5320	5320	0
614	20241023	091400	47784740	5320	5320	5320	5320	10
615	20241023	091300	47731540	5320	5320	5320	5320	15
616	20241023	091200	47651740	5280	5290	5290	5280	90
617	20241023	091100	47176060	5280	5280	5280	5280	155
618	20241023	091000	46357660	5290	5290	5290	5290	1
619	20241023	090900	46352370	5290	5290	5290	5290	0
620	20241023	090800	46352370	5290	5300	5300	5290	329
621	20241023	090700	44611950	5300	5300	5300	5300	301
622	20241023	090600	43016650	5330	5340	5340	5330	822
623	20241023	090500	38631920	5340	5280	5400	5280	2543
624	20241023	090400	25086080	5280	5280	5290	5280	13
625	20241023	090300	25017390	5280	5290	5290	5280	36
626	20241023	090200	24827300	5300	5300	5300	5300	0
627	20241023	090100	24827300	5300	5330	5330	5300	4
628	20241023	090000	24806040	5380	5230	5380	5230	4743