KissMeData/101240/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201000	317817600	5510	5510	5510	5510	645
3	20241010	200900	317817600	5510	5510	5510	5510	0
4	20241010	200800	317817600	5510	5510	5510	5510	0
5	20241010	200700	317817600	5510	5510	5510	5510	0
6	20241010	200600	317817600	5510	5510	5510	5510	0
7	20241010	200500	317817600	5510	5510	5510	5510	0
8	20241010	200400	317817600	5510	5510	5510	5510	0
9	20241010	200300	317817600	5510	5510	5510	5510	0
10	20241010	200200	317817600	5510	5510	5510	5510	0
11	20241010	200100	317817600	5510	5510	5510	5510	0
12	20241010	200000	317817600	5510	5510	5510	5510	0
13	20241010	195900	317817600	5510	5510	5510	5510	0
14	20241010	195800	317817600	5510	5510	5510	5510	0
15	20241010	195700	317817600	5510	5510	5510	5510	0
16	20241010	195600	317817600	5510	5510	5510	5510	0
17	20241010	195500	317817600	5510	5510	5510	5510	0
18	20241010	195400	317817600	5510	5510	5510	5510	0
19	20241010	195300	317817600	5510	5510	5510	5510	0
20	20241010	195200	317817600	5510	5510	5510	5510	0
21	20241010	195100	317817600	5510	5510	5510	5510	0
22	20241010	195000	317817600	5510	5510	5510	5510	0
23	20241010	194900	317817600	5510	5510	5510	5510	0
24	20241010	194800	317817600	5510	5510	5510	5510	0
25	20241010	194700	317817600	5510	5510	5510	5510	0
26	20241010	194600	317817600	5510	5510	5510	5510	0
27	20241010	194500	317817600	5510	5510	5510	5510	0
28	20241010	194400	317817600	5510	5510	5510	5510	0
29	20241010	194300	317817600	5510	5510	5510	5510	0
30	20241010	194200	317817600	5510	5510	5510	5510	0
31	20241010	194100	317817600	5510	5510	5510	5510	0
32	20241010	194000	317817600	5510	5510	5510	5510	645
33	20241010	193900	317817600	5510	5510	5510	5510	0
34	20241010	193800	317817600	5510	5510	5510	5510	0
35	20241010	193700	317817600	5510	5510	5510	5510	0
36	20241010	193600	317817600	5510	5510	5510	5510	0
37	20241010	193500	317817600	5510	5510	5510	5510	0
38	20241010	193400	317817600	5510	5510	5510	5510	0
39	20241010	193300	317817600	5510	5510	5510	5510	0
40	20241010	193200	317817600	5510	5510	5510	5510	0
41	20241010	193100	317817600	5510	5510	5510	5510	0
42	20241010	193000	317817600	5510	5510	5510	5510	0
43	20241010	192900	317817600	5510	5510	5510	5510	0
44	20241010	192800	317817600	5510	5510	5510	5510	0
45	20241010	192700	317817600	5510	5510	5510	5510	0
46	20241010	192600	317817600	5510	5510	5510	5510	0
47	20241010	192500	317817600	5510	5510	5510	5510	0
48	20241010	192400	317817600	5510	5510	5510	5510	0
49	20241010	192300	317817600	5510	5510	5510	5510	0
50	20241010	192200	317817600	5510	5510	5510	5510	0
51	20241010	192100	317817600	5510	5510	5510	5510	0
52	20241010	192000	317817600	5510	5510	5510	5510	0
53	20241010	191900	317817600	5510	5510	5510	5510	0
54	20241010	191800	317817600	5510	5510	5510	5510	0
55	20241010	191700	317817600	5510	5510	5510	5510	0
56	20241010	191600	317817600	5510	5510	5510	5510	0
57	20241010	191500	317817600	5510	5510	5510	5510	0
58	20241010	191400	317817600	5510	5510	5510	5510	0
59	20241010	191300	317817600	5510	5510	5510	5510	0
60	20241010	191200	317817600	5510	5510	5510	5510	0
61	20241010	191100	317817600	5510	5510	5510	5510	0
62	20241010	191000	317817600	5510	5510	5510	5510	645
63	20241010	190900	317817600	5510	5510	5510	5510	0
64	20241010	190800	317817600	5510	5510	5510	5510	0
65	20241010	190700	317817600	5510	5510	5510	5510	0
66	20241010	190600	317817600	5510	5510	5510	5510	0
67	20241010	190500	317817600	5510	5510	5510	5510	0
68	20241010	190400	317817600	5510	5510	5510	5510	0
69	20241010	190300	317817600	5510	5510	5510	5510	0
70	20241010	190200	317817600	5510	5510	5510	5510	0
71	20241010	190100	317817600	5510	5510	5510	5510	0
72	20241010	190000	317817600	5510	5510	5510	5510	0
73	20241010	185900	317817600	5510	5510	5510	5510	0
74	20241010	185800	317817600	5510	5510	5510	5510	0
75	20241010	185700	317817600	5510	5510	5510	5510	0
76	20241010	185600	317817600	5510	5510	5510	5510	0
77	20241010	185500	317817600	5510	5510	5510	5510	0
78	20241010	185400	317817600	5510	5510	5510	5510	0
79	20241010	185300	317817600	5510	5510	5510	5510	0
80	20241010	185200	317817600	5510	5510	5510	5510	0
81	20241010	185100	317817600	5510	5510	5510	5510	0
82	20241010	185000	317817600	5510	5510	5510	5510	0
83	20241010	184900	317817600	5510	5510	5510	5510	0
84	20241010	184800	317817600	5510	5510	5510	5510	0
85	20241010	184700	317817600	5510	5510	5510	5510	0
86	20241010	184600	317817600	5510	5510	5510	5510	0
87	20241010	184500	317817600	5510	5510	5510	5510	0
88	20241010	184400	317817600	5510	5510	5510	5510	0
89	20241010	184300	317817600	5510	5510	5510	5510	0
90	20241010	184200	317817600	5510	5510	5510	5510	0
91	20241010	184100	317817600	5510	5510	5510	5510	0
92	20241010	184000	317817600	5510	5510	5510	5510	645
93	20241010	183900	317817600	5510	5510	5510	5510	0
94	20241010	183800	317817600	5510	5510	5510	5510	0
95	20241010	183700	317817600	5510	5510	5510	5510	0
96	20241010	183600	317817600	5510	5510	5510	5510	0
97	20241010	183500	317817600	5510	5510	5510	5510	0
98	20241010	183400	317817600	5510	5510	5510	5510	0
99	20241010	183300	317817600	5510	5510	5510	5510	0
100	20241010	183200	317817600	5510	5510	5510	5510	0
101	20241010	183100	317817600	5510	5510	5510	5510	0
102	20241010	183000	317817600	5510	5510	5510	5510	0
103	20241010	182900	317817600	5510	5510	5510	5510	0
104	20241010	182800	317817600	5510	5510	5510	5510	0
105	20241010	182700	317817600	5510	5510	5510	5510	0
106	20241010	182600	317817600	5510	5510	5510	5510	0
107	20241010	182500	317817600	5510	5510	5510	5510	0
108	20241010	182400	317817600	5510	5510	5510	5510	0
109	20241010	182300	317817600	5510	5510	5510	5510	0
110	20241010	182200	317817600	5510	5510	5510	5510	0
111	20241010	182100	317817600	5510	5510	5510	5510	0
112	20241010	182000	317817600	5510	5510	5510	5510	0
113	20241010	181900	317817600	5510	5510	5510	5510	0
114	20241010	181800	317817600	5510	5510	5510	5510	0
115	20241010	181700	317817600	5510	5510	5510	5510	0
116	20241010	181600	317817600	5510	5510	5510	5510	0
117	20241010	181500	317817600	5510	5510	5510	5510	0
118	20241010	181400	317817600	5510	5510	5510	5510	0
119	20241010	181300	317817600	5510	5510	5510	5510	0
120	20241010	181200	317817600	5510	5510	5510	5510	0
121	20241010	181100	317817600	5510	5510	5510	5510	0
122	20241010	181000	317817600	5510	5510	5510	5510	645
123	20241010	180900	317817600	5510	5510	5510	5510	0
124	20241010	180800	317817600	5510	5510	5510	5510	0
125	20241010	180700	317817600	5510	5510	5510	5510	0
126	20241010	180600	317817600	5510	5510	5510	5510	0
127	20241010	180500	317817600	5510	5510	5510	5510	0
128	20241010	180400	317817600	5510	5510	5510	5510	0
129	20241010	180300	317817600	5510	5510	5510	5510	0
130	20241010	180200	317817600	5510	5510	5510	5510	0
131	20241010	180100	317817600	5510	5510	5510	5510	0
132	20241010	180000	317817600	5510	5510	5510	5510	0
133	20241010	175900	317817600	5510	5510	5510	5510	0
134	20241010	175800	317817600	5510	5510	5510	5510	0
135	20241010	175700	317817600	5510	5510	5510	5510	0
136	20241010	175600	317817600	5510	5510	5510	5510	0
137	20241010	175500	317817600	5510	5510	5510	5510	0
138	20241010	175400	317817600	5510	5510	5510	5510	0
139	20241010	175300	317817600	5510	5510	5510	5510	0
140	20241010	175200	317817600	5510	5510	5510	5510	0
141	20241010	175100	317817600	5510	5510	5510	5510	0
142	20241010	175000	317817600	5510	5510	5510	5510	0
143	20241010	174900	317817600	5510	5510	5510	5510	0
144	20241010	174800	317817600	5510	5510	5510	5510	0
145	20241010	174700	317817600	5510	5510	5510	5510	0
146	20241010	174600	317817600	5510	5510	5510	5510	0
147	20241010	174500	317817600	5510	5510	5510	5510	0
148	20241010	174400	317817600	5510	5510	5510	5510	0
149	20241010	174300	317817600	5510	5510	5510	5510	0
150	20241010	174200	317817600	5510	5510	5510	5510	0
151	20241010	174100	317817600	5510	5510	5510	5510	0
152	20241010	174000	317817600	5510	5510	5510	5510	645
153	20241010	173900	317817600	5510	5510	5510	5510	0
154	20241010	173800	317817600	5510	5510	5510	5510	0
155	20241010	173700	317817600	5510	5510	5510	5510	0
156	20241010	173600	317817600	5510	5510	5510	5510	0
157	20241010	173500	317817600	5510	5510	5510	5510	0
158	20241010	173400	317817600	5510	5510	5510	5510	0
159	20241010	173300	317817600	5510	5510	5510	5510	0
160	20241010	173200	317817600	5510	5510	5510	5510	0
161	20241010	173100	317817600	5510	5510	5510	5510	0
162	20241010	173000	317817600	5510	5510	5510	5510	0
163	20241010	172900	317817600	5510	5510	5510	5510	0
164	20241010	172800	317817600	5510	5510	5510	5510	0
165	20241010	172700	317817600	5510	5510	5510	5510	0
166	20241010	172600	317817600	5510	5510	5510	5510	0
167	20241010	172500	317817600	5510	5510	5510	5510	0
168	20241010	172400	317817600	5510	5510	5510	5510	0
169	20241010	172300	317817600	5510	5510	5510	5510	0
170	20241010	172200	317817600	5510	5510	5510	5510	0
171	20241010	172100	317817600	5510	5510	5510	5510	0
172	20241010	172000	317817600	5510	5510	5510	5510	0
173	20241010	171900	317817600	5510	5510	5510	5510	0
174	20241010	171800	317817600	5510	5510	5510	5510	0
175	20241010	171700	317817600	5510	5510	5510	5510	0
176	20241010	171600	317817600	5510	5510	5510	5510	0
177	20241010	171500	317817600	5510	5510	5510	5510	0
178	20241010	171400	317817600	5510	5510	5510	5510	0
179	20241010	171300	317817600	5510	5510	5510	5510	0
180	20241010	171200	317817600	5510	5510	5510	5510	0
181	20241010	171100	317817600	5510	5510	5510	5510	0
182	20241010	171000	317817600	5510	5510	5510	5510	645
183	20241010	170900	317817600	5510	5510	5510	5510	0
184	20241010	170800	317817600	5510	5510	5510	5510	0
185	20241010	170700	317817600	5510	5510	5510	5510	0
186	20241010	170600	317817600	5510	5510	5510	5510	0
187	20241010	170500	317817600	5510	5510	5510	5510	0
188	20241010	170400	317817600	5510	5510	5510	5510	0
189	20241010	170300	317817600	5510	5510	5510	5510	0
190	20241010	170200	317817600	5510	5510	5510	5510	0
191	20241010	170100	317817600	5510	5510	5510	5510	0
192	20241010	170000	317817600	5510	5510	5510	5510	0
193	20241010	165900	317817600	5510	5510	5510	5510	0
194	20241010	165800	317817600	5510	5510	5510	5510	0
195	20241010	165700	317817600	5510	5510	5510	5510	0
196	20241010	165600	317817600	5510	5510	5510	5510	0
197	20241010	165500	317817600	5510	5510	5510	5510	0
198	20241010	165400	317817600	5510	5510	5510	5510	0
199	20241010	165300	317817600	5510	5510	5510	5510	0
200	20241010	165200	317817600	5510	5510	5510	5510	0
201	20241010	165100	317817600	5510	5510	5510	5510	0
202	20241010	165000	317817600	5510	5510	5510	5510	0
203	20241010	164900	317817600	5510	5510	5510	5510	0
204	20241010	164800	317817600	5510	5510	5510	5510	0
205	20241010	164700	317817600	5510	5510	5510	5510	0
206	20241010	164600	317817600	5510	5510	5510	5510	0
207	20241010	164500	317817600	5510	5510	5510	5510	0
208	20241010	164400	317817600	5510	5510	5510	5510	0
209	20241010	164300	317817600	5510	5510	5510	5510	0
210	20241010	164200	317817600	5510	5510	5510	5510	0
211	20241010	164100	317817600	5510	5510	5510	5510	0
212	20241010	164000	317817600	5510	5510	5510	5510	645
213	20241010	163900	317817600	5510	5510	5510	5510	0
214	20241010	163800	317817600	5510	5510	5510	5510	0
215	20241010	163700	317817600	5510	5510	5510	5510	0
216	20241010	163600	317817600	5510	5510	5510	5510	0
217	20241010	163500	317817600	5510	5510	5510	5510	0
218	20241010	163400	317817600	5510	5510	5510	5510	0
219	20241010	163300	317817600	5510	5510	5510	5510	0
220	20241010	163200	317817600	5510	5510	5510	5510	0
221	20241010	163100	317817600	5510	5510	5510	5510	0
222	20241010	163000	317817600	5510	5510	5510	5510	0
223	20241010	162900	317817600	5510	5510	5510	5510	0
224	20241010	162800	317817600	5510	5510	5510	5510	0
225	20241010	162700	317817600	5510	5510	5510	5510	0
226	20241010	162600	317817600	5510	5510	5510	5510	0
227	20241010	162500	317817600	5510	5510	5510	5510	0
228	20241010	162400	317817600	5510	5510	5510	5510	0
229	20241010	162300	317817600	5510	5510	5510	5510	0
230	20241010	162200	317817600	5510	5510	5510	5510	0
231	20241010	162100	317817600	5510	5510	5510	5510	0
232	20241010	162000	317817600	5510	5510	5510	5510	0
233	20241010	161900	317817600	5510	5510	5510	5510	0
234	20241010	161800	317817600	5510	5510	5510	5510	0
235	20241010	161700	317817600	5510	5510	5510	5510	0
236	20241010	161600	317817600	5510	5510	5510	5510	0
237	20241010	161500	317817600	5510	5510	5510	5510	0
238	20241010	161400	317817600	5510	5510	5510	5510	0
239	20241010	161300	317817600	5510	5510	5510	5510	0
240	20241010	161200	317817600	5510	5510	5510	5510	0
241	20241010	161100	317817600	5510	5510	5510	5510	0
242	20241010	161000	317817600	5510	5510	5510	5510	645
243	20241010	160900	317817600	5510	5510	5510	5510	0
244	20241010	160800	317817600	5510	5510	5510	5510	0
245	20241010	160700	317817600	5510	5510	5510	5510	0
246	20241010	160600	317817600	5510	5510	5510	5510	0
247	20241010	160500	317817600	5510	5510	5510	5510	0
248	20241010	160400	317817600	5510	5510	5510	5510	0
249	20241010	160300	317817600	5510	5510	5510	5510	0
250	20241010	160200	317817600	5510	5510	5510	5510	0
251	20241010	160100	317817600	5510	5510	5510	5510	0
252	20241010	160000	317817600	5510	5510	5510	5510	0
253	20241010	155900	317817600	5510	5510	5510	5510	0
254	20241010	155800	317817600	5510	5510	5510	5510	0
255	20241010	155700	317817600	5510	5510	5510	5510	0
256	20241010	155600	317817600	5510	5510	5510	5510	0
257	20241010	155500	317817600	5510	5510	5510	5510	0
258	20241010	155400	317817600	5510	5510	5510	5510	0
259	20241010	155300	317817600	5510	5510	5510	5510	0
260	20241010	155200	317817600	5510	5510	5510	5510	0
261	20241010	155100	317817600	5510	5510	5510	5510	0
262	20241010	155000	317817600	5510	5510	5510	5510	0
263	20241010	154900	317817600	5510	5510	5510	5510	0
264	20241010	154800	317817600	5510	5510	5510	5510	0
265	20241010	154700	317817600	5510	5510	5510	5510	0
266	20241010	154600	317817600	5510	5510	5510	5510	0
267	20241010	154500	317817600	5510	5510	5510	5510	0
268	20241010	154400	317817600	5510	5510	5510	5510	0
269	20241010	154300	317817600	5510	5510	5510	5510	0
270	20241010	154200	317817600	5510	5510	5510	5510	0
271	20241010	154100	317817600	5510	5510	5510	5510	0
272	20241010	154000	317817600	5510	5510	5510	5510	645
273	20241010	153900	317817600	5510	5510	5510	5510	0
274	20241010	153800	317817600	5510	5510	5510	5510	0
275	20241010	153700	317817600	5510	5510	5510	5510	0
276	20241010	153600	317817600	5510	5510	5510	5510	0
277	20241010	153500	317817600	5510	5510	5510	5510	0
278	20241010	153400	317817600	5510	5510	5510	5510	0
279	20241010	153300	317817600	5510	5510	5510	5510	0
280	20241010	153200	317817600	5510	5510	5510	5510	0
281	20241010	153100	317817600	5510	5510	5510	5510	0
282	20241010	153000	317817600	5510	5510	5510	5510	645
283	20241010	152900	314263650	5490	5490	5490	5490	0
284	20241010	152800	314263650	5490	5490	5490	5490	0
285	20241010	152700	314263650	5490	5490	5490	5490	0
286	20241010	152600	314263650	5490	5490	5490	5490	0
287	20241010	152500	314263650	5490	5490	5490	5490	0
288	20241010	152400	314263650	5490	5490	5490	5490	0
289	20241010	152300	314263650	5490	5490	5490	5490	0
290	20241010	152200	314263650	5490	5490	5490	5490	0
291	20241010	152100	314263650	5490	5490	5490	5490	0
292	20241010	152000	314263650	5490	5490	5490	5490	0
293	20241010	151900	314263650	5490	5490	5490	5490	33
294	20241010	151800	314082480	5490	5490	5490	5490	24
295	20241010	151700	313950720	5490	5530	5530	5480	5642
296	20241010	151600	282978170	5520	5520	5520	5520	50
297	20241010	151500	282702170	5500	5520	5520	5500	1269
298	20241010	151400	275713560	5530	5520	5530	5520	31
299	20241010	151300	275542410	5530	5530	5530	5530	1
300	20241010	151200	275536880	5530	5530	5540	5530	433
301	20241010	151100	273138560	5540	5540	5540	5540	4
302	20241010	151000	273116400	5530	5530	5530	5530	0
303	20241010	150900	273116400	5530	5530	5530	5530	2
304	20241010	150800	273105340	5530	5530	5530	5530	111
305	20241010	150700	272491510	5540	5540	5540	5540	0
306	20241010	150600	272491510	5540	5540	5540	5540	4
307	20241010	150500	272469350	5530	5530	5530	5530	0
308	20241010	150400	272469350	5530	5530	5530	5530	17
309	20241010	150300	272375340	5540	5540	5540	5540	3
310	20241010	150200	272358720	5540	5540	5540	5540	0
311	20241010	150100	272358720	5540	5540	5540	5540	4
312	20241010	150000	272336560	5530	5530	5530	5530	17
313	20241010	145900	272242550	5540	5540	5540	5540	0
314	20241010	145800	272242550	5540	5540	5540	5540	3
315	20241010	145700	272225930	5540	5540	5540	5540	0
316	20241010	145600	272225930	5540	5540	5540	5540	3
317	20241010	145500	272209310	5530	5530	5530	5530	0
318	20241010	145400	272209310	5530	5530	5530	5530	11
319	20241010	145300	272148480	5540	5540	5540	5540	7
320	20241010	145200	272109700	5540	5540	5540	5540	1
321	20241010	145100	272104160	5520	5520	5520	5520	0
322	20241010	145000	272104160	5520	5520	5520	5520	0
323	20241010	144900	272104160	5520	5520	5520	5520	93
324	20241010	144800	271590800	5540	5540	5540	5540	7
325	20241010	144700	271552020	5540	5540	5540	5540	27
326	20241010	144600	271402440	5540	5540	5540	5540	0
327	20241010	144500	271402440	5540	5530	5540	5530	1399
328	20241010	144400	263652980	5530	5530	5530	5530	0
329	20241010	144300	263652980	5530	5530	5530	5530	155
330	20241010	144200	262795830	5530	5540	5550	5530	6276
331	20241010	144100	228022740	5550	5550	5550	5550	0
332	20241010	144000	228022740	5550	5550	5550	5550	4
333	20241010	143900	228000540	5550	5550	5550	5550	0
334	20241010	143800	228000540	5550	5550	5550	5550	260
335	20241010	143700	226557540	5550	5550	5550	5550	3
336	20241010	143600	226540890	5550	5550	5550	5550	0
337	20241010	143500	226540890	5550	5550	5550	5550	3
338	20241010	143400	226524240	5550	5550	5550	5550	0
339	20241010	143300	226524240	5550	5550	5550	5550	0
340	20241010	143200	226524240	5550	5550	5550	5550	124
341	20241010	143100	225836040	5550	5550	5550	5550	0
342	20241010	143000	225836040	5550	5550	5550	5550	3
343	20241010	142900	225819390	5550	5550	5550	5550	37
344	20241010	142800	225614040	5560	5560	5560	5560	20
345	20241010	142700	225502840	5540	5560	5560	5540	457
346	20241010	142600	222970010	5540	5540	5540	5540	0
347	20241010	142500	222970010	5540	5540	5540	5540	0
348	20241010	142400	222970010	5540	5560	5560	5540	253
349	20241010	142300	221567300	5540	5540	5540	5540	0
350	20241010	142200	221567300	5540	5540	5540	5540	0
351	20241010	142100	221567300	5540	5540	5540	5540	100
352	20241010	142000	221013300	5560	5560	5560	5560	0
353	20241010	141900	221013300	5560	5560	5560	5560	10
354	20241010	141800	220957700	5540	5540	5540	5540	0
355	20241010	141700	220957700	5540	5540	5540	5540	0
356	20241010	141600	220957700	5540	5540	5540	5540	642
357	20241010	141500	217401020	5540	5550	5550	5540	12
358	20241010	141400	217334510	5540	5540	5540	5540	0
359	20241010	141300	217334510	5540	5550	5550	5540	1413
360	20241010	141200	209498750	5560	5570	5570	5560	280
361	20241010	141100	207941080	5580	5590	5590	5580	54
362	20241010	141000	207639720	5590	5590	5590	5590	0
363	20241010	140900	207639720	5590	5590	5590	5590	3
364	20241010	140800	207622950	5590	5590	5590	5590	20
365	20241010	140700	207511150	5590	5590	5590	5590	0
366	20241010	140600	207511150	5590	5590	5590	5590	4
367	20241010	140500	207488790	5590	5590	5590	5590	0
368	20241010	140400	207488790	5590	5590	5590	5590	9
369	20241010	140300	207438480	5590	5590	5590	5590	0
370	20241010	140200	207438480	5590	5590	5590	5590	0
371	20241010	140100	207438480	5590	5590	5590	5590	4
372	20241010	140000	207416120	5590	5590	5590	5590	0
373	20241010	135900	207416120	5590	5590	5590	5590	382
374	20241010	135800	205280740	5590	5570	5590	5570	800
375	20241010	135700	200815700	5570	5570	5570	5570	0
376	20241010	135600	200815700	5570	5560	5570	5560	389
377	20241010	135500	198650140	5560	5560	5560	5560	15
378	20241010	135400	198566740	5560	5560	5560	5560	68
379	20241010	135300	198188660	5570	5570	5570	5570	23
380	20241010	135200	198060550	5570	5570	5570	5570	0
381	20241010	135100	198060550	5570	5570	5570	5570	4
382	20241010	135000	198038270	5570	5570	5570	5570	0
383	20241010	134900	198038270	5570	5570	5570	5570	0
384	20241010	134800	198038270	5570	5570	5570	5570	3
385	20241010	134700	198021560	5570	5570	5570	5570	100
386	20241010	134600	197464560	5570	5570	5570	5570	8
387	20241010	134500	197420000	5570	5570	5570	5570	4
388	20241010	134400	197397720	5570	5570	5570	5570	0
389	20241010	134300	197397720	5570	5570	5570	5570	703
390	20241010	134200	193482010	5570	5570	5570	5570	0
391	20241010	134100	193482010	5570	5570	5570	5570	0
392	20241010	134000	193482010	5570	5570	5570	5570	553
393	20241010	133900	190401800	5570	5570	5570	5570	0
394	20241010	133800	190401800	5570	5570	5570	5570	4
395	20241010	133700	190379520	5560	5560	5560	5560	271
396	20241010	133600	188872760	5560	5560	5560	5560	0
397	20241010	133500	188872760	5560	5560	5560	5560	3
398	20241010	133400	188856080	5560	5560	5560	5560	2
399	20241010	133300	188844960	5560	5560	5560	5560	0
400	20241010	133200	188844960	5560	5560	5560	5560	111
401	20241010	133100	188227800	5560	5560	5560	5560	0
402	20241010	133000	188227800	5560	5560	5560	5560	0
403	20241010	132900	188227800	5560	5560	5560	5560	0
404	20241010	132800	188227800	5560	5560	5560	5560	0
405	20241010	132700	188227800	5560	5560	5560	5560	7
406	20241010	132600	188188880	5550	5550	5550	5550	0
407	20241010	132500	188188880	5550	5550	5550	5550	0
408	20241010	132400	188188880	5550	5550	5550	5550	0
409	20241010	132300	188188880	5550	5550	5550	5550	0
410	20241010	132200	188188880	5550	5550	5550	5550	3
411	20241010	132100	188172230	5550	5550	5550	5550	341
412	20241010	132000	186279680	5550	5560	5560	5550	280
413	20241010	131900	184725650	5550	5550	5550	5550	200
414	20241010	131800	183615650	5560	5560	5560	5560	5
415	20241010	131700	183587850	5560	5570	5570	5560	24
416	20241010	131600	183454370	5570	5570	5570	5570	0
417	20241010	131500	183454370	5570	5570	5570	5570	0
418	20241010	131400	183454370	5570	5570	5570	5570	6
419	20241010	131300	183420950	5560	5560	5560	5560	0
420	20241010	131200	183420950	5560	5560	5560	5560	0
421	20241010	131100	183420950	5560	5560	5560	5560	36
422	20241010	131000	183220790	5560	5560	5560	5560	4
423	20241010	130900	183198550	5560	5560	5560	5560	0
424	20241010	130800	183198550	5560	5560	5560	5560	100
425	20241010	130700	182642550	5570	5570	5570	5570	0
426	20241010	130600	182642550	5570	5570	5570	5570	3
427	20241010	130500	182625840	5570	5570	5570	5570	0
428	20241010	130400	182625840	5570	5570	5570	5570	4
429	20241010	130300	182603560	5570	5570	5570	5570	30
430	20241010	130200	182436460	5570	5570	5570	5570	0
431	20241010	130100	182436460	5570	5570	5570	5570	6
432	20241010	130000	182403040	5570	5570	5570	5570	0
433	20241010	125900	182403040	5570	5570	5570	5570	0
434	20241010	125800	182403040	5570	5570	5570	5570	0
435	20241010	125700	182403040	5570	5570	5570	5570	4
436	20241010	125600	182380760	5580	5580	5580	5580	3
437	20241010	125500	182364020	5570	5570	5570	5570	0
438	20241010	125400	182364020	5570	5570	5570	5570	100
439	20241010	125300	181807020	5580	5580	5580	5580	1
440	20241010	125200	181801440	5550	5570	5570	5550	611
441	20241010	125100	178406870	5580	5580	5580	5580	3
442	20241010	125000	178390130	5580	5580	5580	5580	0
443	20241010	124900	178390130	5580	5580	5580	5580	0
444	20241010	124800	178390130	5580	5580	5580	5580	4
445	20241010	124700	178367810	5580	5580	5580	5580	0
446	20241010	124600	178367810	5580	5580	5580	5580	3
447	20241010	124500	178351070	5570	5570	5570	5570	4
448	20241010	124400	178328790	5580	5580	5580	5580	0
449	20241010	124300	178328790	5580	5580	5580	5580	4
450	20241010	124200	178306470	5580	5580	5580	5580	0
451	20241010	124100	178306470	5580	5580	5580	5580	0
452	20241010	124000	178306470	5580	5580	5580	5580	6
453	20241010	123900	178272990	5580	5580	5580	5580	30
454	20241010	123800	178105590	5580	5580	5580	5580	4
455	20241010	123700	178083270	5580	5580	5580	5580	0
456	20241010	123600	178083270	5580	5580	5580	5580	0
457	20241010	123500	178083270	5580	5580	5580	5580	50
458	20241010	123400	177804270	5580	5580	5580	5550	49
459	20241010	123300	177531450	5580	5580	5580	5580	3
460	20241010	123200	177514710	5580	5580	5580	5580	0
461	20241010	123100	177514710	5580	5580	5580	5580	0
462	20241010	123000	177514710	5580	5580	5580	5580	3
463	20241010	122900	177497970	5580	5580	5580	5580	0
464	20241010	122800	177497970	5580	5580	5580	5580	0
465	20241010	122700	177497970	5580	5580	5580	5580	704
466	20241010	122600	173569650	5580	5580	5580	5580	0
467	20241010	122500	173569650	5580	5580	5580	5580	3
468	20241010	122400	173552910	5580	5580	5580	5580	25
469	20241010	122300	173413410	5580	5580	5580	5580	0
470	20241010	122200	173413410	5580	5580	5580	5580	4
471	20241010	122100	173391090	5580	5580	5580	5580	2
472	20241010	122000	173379930	5580	5580	5580	5580	0
473	20241010	121900	173379930	5580	5580	5580	5580	3
474	20241010	121800	173363190	5580	5580	5580	5580	0
475	20241010	121700	173363190	5580	5580	5580	5580	3
476	20241010	121600	173346450	5570	5570	5570	5570	150
477	20241010	121500	172510950	5570	5570	5570	5570	20
478	20241010	121400	172399550	5580	5580	5580	5580	4
479	20241010	121300	172377230	5580	5580	5580	5580	0
480	20241010	121200	172377230	5580	5580	5580	5580	5
481	20241010	121100	172349330	5580	5580	5580	5580	0
482	20241010	121000	172349330	5580	5580	5580	5580	100
483	20241010	120900	171791330	5580	5570	5580	5570	1811
484	20241010	120800	161703990	5570	5570	5570	5570	0
485	20241010	120700	161703990	5570	5570	5570	5570	0
486	20241010	120600	161703990	5570	5570	5570	5570	0
487	20241010	120500	161703990	5570	5570	5570	5570	0
488	20241010	120400	161703990	5570	5570	5570	5570	7
489	20241010	120300	161665000	5570	5570	5570	5570	0
490	20241010	120200	161665000	5570	5570	5570	5570	0
491	20241010	120100	161665000	5570	5570	5570	5570	0
492	20241010	120000	161665000	5570	5570	5570	5570	0
493	20241010	115900	161665000	5570	5570	5570	5570	6
494	20241010	115800	161631580	5570	5570	5570	5570	0
495	20241010	115700	161631580	5570	5570	5570	5570	0
496	20241010	115600	161631580	5570	5570	5570	5570	0
497	20241010	115500	161631580	5570	5570	5570	5570	0
498	20241010	115400	161631580	5570	5570	5570	5570	0
499	20241010	115300	161631580	5570	5570	5570	5570	7
500	20241010	115200	161592590	5570	5570	5570	5570	3
501	20241010	115100	161575880	5570	5560	5570	5560	40
502	20241010	115000	161353460	5560	5560	5560	5560	67
503	20241010	114900	160980940	5570	5570	5570	5570	0
504	20241010	114800	160980940	5570	5570	5570	5570	4
505	20241010	114700	160958660	5570	5570	5570	5570	0
506	20241010	114600	160958660	5570	5570	5570	5570	3
507	20241010	114500	160941950	5570	5570	5570	5570	327
508	20241010	114400	159120560	5570	5570	5570	5570	0
509	20241010	114300	159120560	5570	5570	5570	5570	3
510	20241010	114200	159103850	5560	5560	5560	5560	0
511	20241010	114100	159103850	5560	5560	5560	5560	373
512	20241010	114000	157029970	5560	5560	5560	5560	1276
513	20241010	113900	149935410	5560	5560	5560	5560	0
514	20241010	113800	149935410	5560	5560	5560	5560	3
515	20241010	113700	149918730	5560	5560	5560	5560	100
516	20241010	113600	149362730	5560	5560	5560	5560	34
517	20241010	113500	149173690	5560	5560	5560	5560	7
518	20241010	113400	149134770	5560	5560	5560	5560	0
519	20241010	113300	149134770	5560	5560	5560	5560	1
520	20241010	113200	149129210	5540	5540	5540	5540	358
521	20241010	113100	147145890	5540	5540	5540	5540	1
522	20241010	113000	147140350	5560	5560	5560	5560	4
523	20241010	112900	147118110	5560	5560	5560	5560	0
524	20241010	112800	147118110	5560	5560	5560	5550	7
525	20241010	112700	147079220	5550	5550	5550	5550	76
526	20241010	112600	146657420	5550	5550	5550	5550	0
527	20241010	112500	146657420	5550	5550	5550	5550	21
528	20241010	112400	146540870	5550	5550	5550	5550	0
529	20241010	112300	146540870	5550	5550	5550	5550	0
530	20241010	112200	146540870	5550	5550	5550	5550	3
531	20241010	112100	146524220	5550	5550	5550	5550	100
532	20241010	112000	145969220	5550	5550	5550	5550	4
533	20241010	111900	145947020	5550	5550	5550	5550	0
534	20241010	111800	145947020	5550	5550	5550	5550	0
535	20241010	111700	145947020	5550	5540	5550	5540	601
536	20241010	111600	142616470	5540	5540	5540	5540	1
537	20241010	111500	142610930	5550	5550	5550	5550	60
538	20241010	111400	142277930	5560	5550	5560	5550	213
539	20241010	111300	141095750	5550	5550	5550	5550	150
540	20241010	111200	140263250	5560	5560	5560	5560	6
541	20241010	111100	140229890	5560	5560	5560	5560	0
542	20241010	111000	140229890	5560	5560	5560	5560	0
543	20241010	110900	140229890	5560	5560	5560	5560	3
544	20241010	110800	140213210	5560	5560	5560	5560	0
545	20241010	110700	140213210	5560	5560	5560	5560	4
546	20241010	110600	140190970	5560	5560	5560	5560	0
547	20241010	110500	140190970	5560	5560	5560	5560	0
548	20241010	110400	140190970	5560	5560	5560	5560	5
549	20241010	110300	140163170	5550	5550	5550	5550	1
550	20241010	110200	140157620	5560	5560	5560	5560	0
551	20241010	110100	140157620	5560	5550	5560	5550	3
552	20241010	110000	140140960	5550	5550	5550	5550	199
553	20241010	105900	139036510	5550	5550	5550	5550	4
554	20241010	105800	139014310	5550	5550	5550	5550	0
555	20241010	105700	139014310	5550	5540	5550	5540	502
556	20241010	105600	136233220	5550	5550	5550	5550	149
557	20241010	105500	135406270	5550	5550	5550	5550	0
558	20241010	105400	135406270	5550	5550	5550	5550	151
559	20241010	105300	134568220	5540	5550	5550	5540	101
560	20241010	105200	134007680	5560	5560	5560	5560	0
561	20241010	105100	134007680	5560	5560	5560	5560	0
562	20241010	105000	134007680	5560	5560	5560	5560	202
563	20241010	104900	132884560	5550	5540	5550	5540	1010
564	20241010	104800	127288140	5510	5530	5540	5510	102
565	20241010	104700	126726070	5510	5510	5510	5510	50
566	20241010	104600	126450570	5540	5540	5540	5540	0
567	20241010	104500	126450570	5540	5540	5540	5540	0
568	20241010	104400	126450570	5540	5540	5540	5540	0
569	20241010	104300	126450570	5540	5540	5540	5540	0
570	20241010	104200	126450570	5540	5540	5540	5540	0
571	20241010	104100	126450570	5540	5540	5540	5540	0
572	20241010	104000	126450570	5540	5540	5540	5540	0
573	20241010	103900	126450570	5540	5540	5540	5540	0
574	20241010	103800	126450570	5540	5540	5540	5540	0
575	20241010	103700	126450570	5540	5540	5540	5540	0
576	20241010	103600	126450570	5540	5540	5540	5540	0
577	20241010	103500	126450570	5540	5540	5540	5540	0
578	20241010	103400	126450570	5540	5540	5540	5540	0
579	20241010	103300	126450570	5540	5540	5540	5540	0
580	20241010	103200	126450570	5540	5540	5540	5540	6
581	20241010	103100	126417330	5540	5540	5540	5540	1
582	20241010	103000	126411790	5540	5540	5540	5540	0
583	20241010	102900	126411790	5540	5540	5540	5540	0
584	20241010	102800	126411790	5540	5540	5540	5540	0
585	20241010	102700	126411790	5540	5520	5540	5520	189
586	20241010	102600	125368490	5520	5520	5520	5520	1
587	20241010	102500	125362970	5490	5490	5490	5490	234
588	20241010	102400	124078310	5520	5520	5520	5520	1
589	20241010	102300	124072790	5500	5500	5500	5500	1964
590	20241010	102200	113270790	5510	5510	5510	5510	29
591	20241010	102100	113111000	5510	5510	5510	5510	82
592	20241010	102000	112659180	5520	5520	5520	5520	4
593	20241010	101900	112637100	5520	5520	5520	5520	10
594	20241010	101800	112581900	5520	5520	5520	5520	30
595	20241010	101700	112416300	5520	5520	5520	5520	0
596	20241010	101600	112416300	5520	5520	5520	5520	0
597	20241010	101500	112416300	5520	5500	5520	5500	1268
598	20241010	101400	105438940	5520	5520	5520	5520	0
599	20241010	101300	105438940	5520	5520	5520	5520	0
600	20241010	101200	105438940	5520	5520	5520	5520	0
601	20241010	101100	105438940	5520	5520	5520	5520	0
602	20241010	101000	105438940	5520	5520	5520	5520	0
603	20241010	100900	105438940	5520	5520	5520	5520	2
604	20241010	100800	105427900	5500	5510	5510	5500	4400
605	20241010	100700	81225690	5510	5510	5510	5510	0
606	20241010	100600	81225690	5510	5510	5510	5510	0
607	20241010	100500	81225690	5510	5510	5510	5510	100
608	20241010	100400	80674690	5500	5500	5500	5500	0
609	20241010	100300	80674690	5500	5500	5500	5500	120
610	20241010	100200	80014690	5500	5520	5520	5500	147
611	20241010	100100	79204250	5530	5510	5530	5500	1051
612	20241010	100000	73423220	5500	5500	5500	5500	0
613	20241010	095900	73423220	5500	5510	5510	5500	100
614	20241010	095800	72873030	5510	5510	5510	5510	238
615	20241010	095700	71561650	5510	5520	5520	5510	91
616	20241010	095600	71060220	5510	5510	5510	5510	0
617	20241010	095500	71060220	5510	5510	5510	5510	0
618	20241010	095400	71060220	5510	5510	5510	5510	0
619	20241010	095300	71060220	5510	5500	5510	5500	73
620	20241010	095200	70658280	5500	5500	5500	5500	118
621	20241010	095100	70009280	5510	5510	5510	5510	372
622	20241010	095000	67959560	5510	5520	5520	5510	500
623	20241010	094900	65203750	5520	5520	5520	5520	50
624	20241010	094800	64927750	5520	5520	5520	5520	0
625	20241010	094700	64927750	5520	5530	5530	5520	524
626	20241010	094600	62034290	5550	5550	5550	5550	0
627	20241010	094500	62034290	5550	5550	5550	5550	0
628	20241010	094400	62034290	5550	5550	5550	5550	2
629	20241010	094300	62023190	5550	5550	5550	5550	2
630	20241010	094200	62012090	5530	5530	5530	5530	2
631	20241010	094100	62001030	5550	5550	5550	5550	0
632	20241010	094000	62001030	5550	5550	5550	5550	0
633	20241010	093900	62001030	5550	5550	5550	5550	0
634	20241010	093800	62001030	5550	5550	5550	5550	0
635	20241010	093700	62001030	5550	5550	5550	5550	0
636	20241010	093600	62001030	5550	5550	5550	5550	0
637	20241010	093500	62001030	5550	5550	5550	5550	0
638	20241010	093400	62001030	5550	5570	5570	5550	8
639	20241010	093300	61956570	5530	5570	5570	5530	2
640	20241010	093200	61945470	5560	5560	5560	5560	601
641	20241010	093100	58603910	5560	5560	5560	5560	5
642	20241010	093000	58576110	5520	5550	5550	5520	4129
643	20241010	092900	35747750	5560	5550	5560	5550	1135
644	20241010	092800	29442700	5530	5530	5530	5530	1
645	20241010	092700	29437170	5530	5530	5530	5530	34
646	20241010	092600	29249150	5550	5550	5550	5550	1
647	20241010	092500	29243600	5520	5520	5520	5520	0
648	20241010	092400	29243600	5520	5520	5520	5520	300
649	20241010	092300	27587600	5550	5520	5550	5520	12
650	20241010	092200	27521330	5550	5520	5550	5520	98
651	20241010	092100	26980340	5530	5530	5530	5530	500
652	20241010	092000	24215340	5560	5530	5560	5530	5
653	20241010	091900	24187660	5530	5540	5540	5530	351
654	20241010	091800	22243130	5560	5560	5560	5560	0
655	20241010	091700	22243130	5560	5560	5560	5560	36
656	20241010	091600	22042970	5560	5560	5560	5560	0
657	20241010	091500	22042970	5560	5550	5560	5550	2
658	20241010	091400	22031860	5550	5550	5550	5550	0
659	20241010	091300	22031860	5550	5530	5550	5530	219
660	20241010	091200	20816790	5550	5550	5550	5550	0
661	20241010	091100	20816790	5550	5550	5550	5550	1
662	20241010	091000	20811240	5550	5550	5550	5550	48
663	20241010	090900	20544840	5540	5540	5540	5540	0
664	20241010	090800	20544840	5540	5520	5540	5520	529
665	20241010	090700	17618110	5510	5510	5510	5510	100
666	20241010	090600	17067110	5510	5510	5510	5510	0
667	20241010	090500	17067110	5510	5570	5570	5510	528
668	20241010	090400	14148510	5580	5580	5580	5580	0
669	20241010	090300	14148510	5580	5580	5580	5580	0
670	20241010	090200	14148510	5580	5580	5580	5580	0
671	20241010	090100	14148510	5580	5580	5580	5580	1
672	20241010	090000	14142930	5520	5530	5530	5520	2559