KissMeData/030610/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191300	224007700	5650	5650	5650	5650	817
3	20241016	191200	224007700	5650	5650	5650	5650	0
4	20241016	191100	224007700	5650	5650	5650	5650	0
5	20241016	191000	224007700	5650	5650	5650	5650	0
6	20241016	190900	224007700	5650	5650	5650	5650	0
7	20241016	190800	224007700	5650	5650	5650	5650	0
8	20241016	190700	224007700	5650	5650	5650	5650	0
9	20241016	190600	224007700	5650	5650	5650	5650	0
10	20241016	190500	224007700	5650	5650	5650	5650	0
11	20241016	190400	224007700	5650	5650	5650	5650	0
12	20241016	190300	224007700	5650	5650	5650	5650	0
13	20241016	190200	224007700	5650	5650	5650	5650	0
14	20241016	190100	224007700	5650	5650	5650	5650	0
15	20241016	190000	224007700	5650	5650	5650	5650	0
16	20241016	185900	224007700	5650	5650	5650	5650	0
17	20241016	185800	224007700	5650	5650	5650	5650	0
18	20241016	185700	224007700	5650	5650	5650	5650	0
19	20241016	185600	224007700	5650	5650	5650	5650	0
20	20241016	185500	224007700	5650	5650	5650	5650	0
21	20241016	185400	224007700	5650	5650	5650	5650	0
22	20241016	185300	224007700	5650	5650	5650	5650	0
23	20241016	185200	224007700	5650	5650	5650	5650	0
24	20241016	185100	224007700	5650	5650	5650	5650	0
25	20241016	185000	224007700	5650	5650	5650	5650	0
26	20241016	184900	224007700	5650	5650	5650	5650	0
27	20241016	184800	224007700	5650	5650	5650	5650	0
28	20241016	184700	224007700	5650	5650	5650	5650	0
29	20241016	184600	224007700	5650	5650	5650	5650	0
30	20241016	184500	224007700	5650	5650	5650	5650	0
31	20241016	184400	224007700	5650	5650	5650	5650	0
32	20241016	184300	224007700	5650	5650	5650	5650	817
33	20241016	184200	224007700	5650	5650	5650	5650	0
34	20241016	184100	224007700	5650	5650	5650	5650	0
35	20241016	184000	224007700	5650	5650	5650	5650	0
36	20241016	183900	224007700	5650	5650	5650	5650	0
37	20241016	183800	224007700	5650	5650	5650	5650	0
38	20241016	183700	224007700	5650	5650	5650	5650	0
39	20241016	183600	224007700	5650	5650	5650	5650	0
40	20241016	183500	224007700	5650	5650	5650	5650	0
41	20241016	183400	224007700	5650	5650	5650	5650	0
42	20241016	183300	224007700	5650	5650	5650	5650	0
43	20241016	183200	224007700	5650	5650	5650	5650	0
44	20241016	183100	224007700	5650	5650	5650	5650	0
45	20241016	183000	224007700	5650	5650	5650	5650	0
46	20241016	182900	224007700	5650	5650	5650	5650	0
47	20241016	182800	224007700	5650	5650	5650	5650	0
48	20241016	182700	224007700	5650	5650	5650	5650	0
49	20241016	182600	224007700	5650	5650	5650	5650	0
50	20241016	182500	224007700	5650	5650	5650	5650	0
51	20241016	182400	224007700	5650	5650	5650	5650	0
52	20241016	182300	224007700	5650	5650	5650	5650	0
53	20241016	182200	224007700	5650	5650	5650	5650	0
54	20241016	182100	224007700	5650	5650	5650	5650	0
55	20241016	182000	224007700	5650	5650	5650	5650	0
56	20241016	181900	224007700	5650	5650	5650	5650	0
57	20241016	181800	224007700	5650	5650	5650	5650	0
58	20241016	181700	224007700	5650	5650	5650	5650	0
59	20241016	181600	224007700	5650	5650	5650	5650	0
60	20241016	181500	224007700	5650	5650	5650	5650	0
61	20241016	181400	224007700	5650	5650	5650	5650	0
62	20241016	181300	224007700	5650	5650	5650	5650	817
63	20241016	181200	224007700	5650	5650	5650	5650	0
64	20241016	181100	224007700	5650	5650	5650	5650	0
65	20241016	181000	224007700	5650	5650	5650	5650	0
66	20241016	180900	224007700	5650	5650	5650	5650	0
67	20241016	180800	224007700	5650	5650	5650	5650	0
68	20241016	180700	224007700	5650	5650	5650	5650	0
69	20241016	180600	224007700	5650	5650	5650	5650	0
70	20241016	180500	224007700	5650	5650	5650	5650	0
71	20241016	180400	224007700	5650	5650	5650	5650	0
72	20241016	180300	224007700	5650	5650	5650	5650	0
73	20241016	180200	224007700	5650	5650	5650	5650	0
74	20241016	180100	224007700	5650	5650	5650	5650	0
75	20241016	180000	224007700	5650	5650	5650	5650	0
76	20241016	175900	224007700	5650	5650	5650	5650	0
77	20241016	175800	224007700	5650	5650	5650	5650	0
78	20241016	175700	224007700	5650	5650	5650	5650	0
79	20241016	175600	224007700	5650	5650	5650	5650	0
80	20241016	175500	224007700	5650	5650	5650	5650	0
81	20241016	175400	224007700	5650	5650	5650	5650	0
82	20241016	175300	224007700	5650	5650	5650	5650	0
83	20241016	175200	224007700	5650	5650	5650	5650	0
84	20241016	175100	224007700	5650	5650	5650	5650	0
85	20241016	175000	224007700	5650	5650	5650	5650	0
86	20241016	174900	224007700	5650	5650	5650	5650	0
87	20241016	174800	224007700	5650	5650	5650	5650	0
88	20241016	174700	224007700	5650	5650	5650	5650	0
89	20241016	174600	224007700	5650	5650	5650	5650	0
90	20241016	174500	224007700	5650	5650	5650	5650	0
91	20241016	174400	224007700	5650	5650	5650	5650	0
92	20241016	174300	224007700	5650	5650	5650	5650	817
93	20241016	174200	224007700	5650	5650	5650	5650	0
94	20241016	174100	224007700	5650	5650	5650	5650	0
95	20241016	174000	224007700	5650	5650	5650	5650	0
96	20241016	173900	224007700	5650	5650	5650	5650	0
97	20241016	173800	224007700	5650	5650	5650	5650	0
98	20241016	173700	224007700	5650	5650	5650	5650	0
99	20241016	173600	224007700	5650	5650	5650	5650	0
100	20241016	173500	224007700	5650	5650	5650	5650	0
101	20241016	173400	224007700	5650	5650	5650	5650	0
102	20241016	173300	224007700	5650	5650	5650	5650	0
103	20241016	173200	224007700	5650	5650	5650	5650	0
104	20241016	173100	224007700	5650	5650	5650	5650	0
105	20241016	173000	224007700	5650	5650	5650	5650	0
106	20241016	172900	224007700	5650	5650	5650	5650	0
107	20241016	172800	224007700	5650	5650	5650	5650	0
108	20241016	172700	224007700	5650	5650	5650	5650	0
109	20241016	172600	224007700	5650	5650	5650	5650	0
110	20241016	172500	224007700	5650	5650	5650	5650	0
111	20241016	172400	224007700	5650	5650	5650	5650	0
112	20241016	172300	224007700	5650	5650	5650	5650	0
113	20241016	172200	224007700	5650	5650	5650	5650	0
114	20241016	172100	224007700	5650	5650	5650	5650	0
115	20241016	172000	224007700	5650	5650	5650	5650	0
116	20241016	171900	224007700	5650	5650	5650	5650	0
117	20241016	171800	224007700	5650	5650	5650	5650	0
118	20241016	171700	224007700	5650	5650	5650	5650	0
119	20241016	171600	224007700	5650	5650	5650	5650	0
120	20241016	171500	224007700	5650	5650	5650	5650	0
121	20241016	171400	224007700	5650	5650	5650	5650	0
122	20241016	171300	224007700	5650	5650	5650	5650	817
123	20241016	171200	224007700	5650	5650	5650	5650	0
124	20241016	171100	224007700	5650	5650	5650	5650	0
125	20241016	171000	224007700	5650	5650	5650	5650	0
126	20241016	170900	224007700	5650	5650	5650	5650	0
127	20241016	170800	224007700	5650	5650	5650	5650	0
128	20241016	170700	224007700	5650	5650	5650	5650	0
129	20241016	170600	224007700	5650	5650	5650	5650	0
130	20241016	170500	224007700	5650	5650	5650	5650	0
131	20241016	170400	224007700	5650	5650	5650	5650	0
132	20241016	170300	224007700	5650	5650	5650	5650	0
133	20241016	170200	224007700	5650	5650	5650	5650	0
134	20241016	170100	224007700	5650	5650	5650	5650	0
135	20241016	170000	224007700	5650	5650	5650	5650	0
136	20241016	165900	224007700	5650	5650	5650	5650	0
137	20241016	165800	224007700	5650	5650	5650	5650	0
138	20241016	165700	224007700	5650	5650	5650	5650	0
139	20241016	165600	224007700	5650	5650	5650	5650	0
140	20241016	165500	224007700	5650	5650	5650	5650	0
141	20241016	165400	224007700	5650	5650	5650	5650	0
142	20241016	165300	224007700	5650	5650	5650	5650	0
143	20241016	165200	224007700	5650	5650	5650	5650	0
144	20241016	165100	224007700	5650	5650	5650	5650	0
145	20241016	165000	224007700	5650	5650	5650	5650	0
146	20241016	164900	224007700	5650	5650	5650	5650	0
147	20241016	164800	224007700	5650	5650	5650	5650	0
148	20241016	164700	224007700	5650	5650	5650	5650	0
149	20241016	164600	224007700	5650	5650	5650	5650	0
150	20241016	164500	224007700	5650	5650	5650	5650	0
151	20241016	164400	224007700	5650	5650	5650	5650	0
152	20241016	164300	224007700	5650	5650	5650	5650	817
153	20241016	164200	224007700	5650	5650	5650	5650	0
154	20241016	164100	224007700	5650	5650	5650	5650	0
155	20241016	164000	224007700	5650	5650	5650	5650	0
156	20241016	163900	224007700	5650	5650	5650	5650	0
157	20241016	163800	224007700	5650	5650	5650	5650	0
158	20241016	163700	224007700	5650	5650	5650	5650	0
159	20241016	163600	224007700	5650	5650	5650	5650	0
160	20241016	163500	224007700	5650	5650	5650	5650	0
161	20241016	163400	224007700	5650	5650	5650	5650	0
162	20241016	163300	224007700	5650	5650	5650	5650	0
163	20241016	163200	224007700	5650	5650	5650	5650	0
164	20241016	163100	224007700	5650	5650	5650	5650	0
165	20241016	163000	224007700	5650	5650	5650	5650	0
166	20241016	162900	224007700	5650	5650	5650	5650	0
167	20241016	162800	224007700	5650	5650	5650	5650	0
168	20241016	162700	224007700	5650	5650	5650	5650	0
169	20241016	162600	224007700	5650	5650	5650	5650	0
170	20241016	162500	224007700	5650	5650	5650	5650	0
171	20241016	162400	224007700	5650	5650	5650	5650	0
172	20241016	162300	224007700	5650	5650	5650	5650	0
173	20241016	162200	224007700	5650	5650	5650	5650	0
174	20241016	162100	224007700	5650	5650	5650	5650	0
175	20241016	162000	224007700	5650	5650	5650	5650	0
176	20241016	161900	224007700	5650	5650	5650	5650	0
177	20241016	161800	224007700	5650	5650	5650	5650	0
178	20241016	161700	224007700	5650	5650	5650	5650	0
179	20241016	161600	224007700	5650	5650	5650	5650	0
180	20241016	161500	224007700	5650	5650	5650	5650	0
181	20241016	161400	224007700	5650	5650	5650	5650	0
182	20241016	161300	224007700	5650	5650	5650	5650	817
183	20241016	161200	224007700	5650	5650	5650	5650	0
184	20241016	161100	224007700	5650	5650	5650	5650	0
185	20241016	161000	224007700	5650	5650	5650	5650	0
186	20241016	160900	224007700	5650	5650	5650	5650	0
187	20241016	160800	224007700	5650	5650	5650	5650	0
188	20241016	160700	224007700	5650	5650	5650	5650	0
189	20241016	160600	224007700	5650	5650	5650	5650	0
190	20241016	160500	224007700	5650	5650	5650	5650	0
191	20241016	160400	224007700	5650	5650	5650	5650	0
192	20241016	160300	224007700	5650	5650	5650	5650	0
193	20241016	160200	224007700	5650	5650	5650	5650	0
194	20241016	160100	224007700	5650	5650	5650	5650	0
195	20241016	160000	224007700	5650	5650	5650	5650	0
196	20241016	155900	224007700	5650	5650	5650	5650	0
197	20241016	155800	224007700	5650	5650	5650	5650	0
198	20241016	155700	224007700	5650	5650	5650	5650	0
199	20241016	155600	224007700	5650	5650	5650	5650	0
200	20241016	155500	224007700	5650	5650	5650	5650	0
201	20241016	155400	224007700	5650	5650	5650	5650	0
202	20241016	155300	224007700	5650	5650	5650	5650	0
203	20241016	155200	224007700	5650	5650	5650	5650	0
204	20241016	155100	224007700	5650	5650	5650	5650	0
205	20241016	155000	224007700	5650	5650	5650	5650	0
206	20241016	154900	224007700	5650	5650	5650	5650	0
207	20241016	154800	224007700	5650	5650	5650	5650	0
208	20241016	154700	224007700	5650	5650	5650	5650	0
209	20241016	154600	224007700	5650	5650	5650	5650	0
210	20241016	154500	224007700	5650	5650	5650	5650	0
211	20241016	154400	224007700	5650	5650	5650	5650	0
212	20241016	154300	224007700	5650	5650	5650	5650	817
213	20241016	154200	224007700	5650	5650	5650	5650	0
214	20241016	154100	224007700	5650	5650	5650	5650	0
215	20241016	154000	224007700	5650	5650	5650	5650	0
216	20241016	153900	224007700	5650	5650	5650	5650	0
217	20241016	153800	224007700	5650	5650	5650	5650	0
218	20241016	153700	224007700	5650	5650	5650	5650	0
219	20241016	153600	224007700	5650	5650	5650	5650	0
220	20241016	153500	224007700	5650	5650	5650	5650	0
221	20241016	153400	224007700	5650	5650	5650	5650	0
222	20241016	153300	224007700	5650	5650	5650	5650	0
223	20241016	153200	224007700	5650	5650	5650	5650	0
224	20241016	153100	224007700	5650	5650	5650	5650	0
225	20241016	153000	224007700	5650	5650	5650	5650	817
226	20241016	152900	219391650	5650	5650	5650	5650	0
227	20241016	152800	219391650	5650	5650	5650	5650	0
228	20241016	152700	219391650	5650	5650	5650	5650	0
229	20241016	152600	219391650	5650	5650	5650	5650	0
230	20241016	152500	219391650	5650	5650	5650	5650	0
231	20241016	152400	219391650	5650	5650	5650	5650	0
232	20241016	152300	219391650	5650	5650	5650	5650	0
233	20241016	152200	219391650	5650	5650	5650	5650	0
234	20241016	152100	219391650	5650	5650	5650	5650	0
235	20241016	152000	219391650	5650	5650	5650	5650	0
236	20241016	151900	219391650	5650	5640	5650	5630	660
237	20241016	151800	215666870	5640	5640	5640	5640	0
238	20241016	151700	215666870	5640	5640	5640	5640	0
239	20241016	151600	215666870	5640	5640	5640	5640	24
240	20241016	151500	215531510	5630	5630	5630	5630	0
241	20241016	151400	215531510	5630	5630	5630	5630	11
242	20241016	151300	215469580	5630	5630	5630	5630	1348
243	20241016	151200	207880340	5630	5630	5630	5630	1058
244	20241016	151100	201923800	5630	5630	5630	5630	1
245	20241016	151000	201918170	5640	5640	5640	5640	1
246	20241016	150900	201912530	5620	5620	5620	5620	0
247	20241016	150800	201912530	5620	5620	5620	5620	95
248	20241016	150700	201378630	5640	5640	5640	5640	1006
249	20241016	150600	195704790	5630	5630	5630	5630	1012
250	20241016	150500	190007230	5640	5640	5640	5640	4
251	20241016	150400	189984670	5630	5630	5630	5630	0
252	20241016	150300	189984670	5630	5630	5630	5630	0
253	20241016	150200	189984670	5630	5630	5630	5630	536
254	20241016	150100	186966990	5640	5640	5640	5640	44
255	20241016	150000	186718830	5630	5630	5630	5630	0
256	20241016	145900	186718830	5630	5640	5640	5630	353
257	20241016	145800	184727920	5630	5630	5630	5630	50
258	20241016	145700	184446420	5630	5630	5630	5630	0
259	20241016	145600	184446420	5630	5630	5630	5630	0
260	20241016	145500	184446420	5630	5630	5630	5630	1
261	20241016	145400	184440790	5630	5630	5630	5630	0
262	20241016	145300	184440790	5630	5630	5630	5630	176
263	20241016	145200	183449910	5640	5650	5650	5640	2033
264	20241016	145100	171982770	5650	5650	5650	5650	0
265	20241016	145000	171982770	5650	5650	5650	5650	0
266	20241016	144900	171982770	5650	5640	5650	5640	21
267	20241016	144800	171864320	5640	5640	5640	5640	465
268	20241016	144700	169241720	5640	5640	5640	5640	0
269	20241016	144600	169241720	5640	5640	5640	5640	0
270	20241016	144500	169241720	5640	5640	5640	5640	0
271	20241016	144400	169241720	5640	5640	5640	5640	1
272	20241016	144300	169236080	5640	5640	5640	5640	0
273	20241016	144200	169236080	5640	5640	5640	5640	201
274	20241016	144100	168102440	5640	5640	5640	5640	1
275	20241016	144000	168096800	5640	5640	5640	5640	0
276	20241016	143900	168096800	5640	5640	5640	5640	641
277	20241016	143800	164481560	5640	5640	5640	5640	5
278	20241016	143700	164453360	5640	5640	5640	5640	0
279	20241016	143600	164453360	5640	5640	5640	5640	50
280	20241016	143500	164171360	5640	5640	5640	5640	0
281	20241016	143400	164171360	5640	5640	5640	5640	0
282	20241016	143300	164171360	5640	5640	5640	5640	0
283	20241016	143200	164171360	5640	5640	5640	5640	0
284	20241016	143100	164171360	5640	5640	5640	5640	0
285	20241016	143000	164171360	5640	5640	5640	5640	0
286	20241016	142900	164171360	5640	5640	5640	5640	0
287	20241016	142800	164171360	5640	5640	5640	5640	0
288	20241016	142700	164171360	5640	5640	5640	5640	0
289	20241016	142600	164171360	5640	5640	5640	5640	0
290	20241016	142500	164171360	5640	5640	5640	5640	24
291	20241016	142400	164036000	5650	5650	5650	5650	0
292	20241016	142300	164036000	5650	5650	5650	5650	0
293	20241016	142200	164036000	5650	5650	5650	5650	0
294	20241016	142100	164036000	5650	5650	5650	5650	496
295	20241016	142000	161233600	5630	5640	5640	5630	2020
296	20241016	141900	149840990	5640	5640	5640	5640	0
297	20241016	141800	149840990	5640	5640	5640	5640	0
298	20241016	141700	149840990	5640	5640	5640	5640	0
299	20241016	141600	149840990	5640	5640	5640	5640	1130
300	20241016	141500	143467790	5640	5640	5640	5630	489
301	20241016	141400	140710250	5640	5640	5640	5640	1101
302	20241016	141300	134500610	5640	5640	5640	5640	0
303	20241016	141200	134500610	5640	5640	5640	5640	0
304	20241016	141100	134500610	5640	5640	5640	5640	0
305	20241016	141000	134500610	5640	5640	5640	5640	0
306	20241016	140900	134500610	5640	5640	5640	5640	6008
307	20241016	140800	100615490	5640	5640	5640	5640	0
308	20241016	140700	100615490	5640	5640	5640	5640	0
309	20241016	140600	100615490	5640	5640	5640	5640	0
310	20241016	140500	100615490	5640	5640	5640	5640	0
311	20241016	140400	100615490	5640	5640	5640	5640	19
312	20241016	140300	100508330	5640	5640	5640	5640	0
313	20241016	140200	100508330	5640	5640	5640	5640	0
314	20241016	140100	100508330	5640	5640	5640	5640	5
315	20241016	140000	100480130	5650	5650	5650	5650	0
316	20241016	135900	100480130	5650	5640	5650	5640	6
317	20241016	135800	100446240	5640	5630	5640	5630	170
318	20241016	135700	99489080	5640	5650	5650	5640	1337
319	20241016	135600	91948390	5650	5650	5650	5650	0
320	20241016	135500	91948390	5650	5650	5650	5650	0
321	20241016	135400	91948390	5650	5650	5650	5650	70
322	20241016	135300	91552890	5650	5650	5650	5650	269
323	20241016	135200	90033040	5640	5640	5640	5640	0
324	20241016	135100	90033040	5640	5640	5640	5640	10
325	20241016	135000	89976640	5640	5640	5640	5640	999
326	20241016	134900	84342280	5630	5630	5630	5630	83
327	20241016	134800	83874990	5630	5630	5630	5630	0
328	20241016	134700	83874990	5630	5630	5630	5630	0
329	20241016	134600	83874990	5630	5630	5630	5630	0
330	20241016	134500	83874990	5630	5630	5630	5630	0
331	20241016	134400	83874990	5630	5630	5630	5630	0
332	20241016	134300	83874990	5630	5630	5630	5630	18
333	20241016	134200	83773650	5640	5640	5640	5640	0
334	20241016	134100	83773650	5640	5640	5640	5640	0
335	20241016	134000	83773650	5640	5640	5640	5640	0
336	20241016	133900	83773650	5640	5640	5640	5640	78
337	20241016	133800	83333730	5650	5650	5650	5650	0
338	20241016	133700	83333730	5650	5650	5650	5650	2
339	20241016	133600	83322430	5650	5650	5650	5650	0
340	20241016	133500	83322430	5650	5640	5650	5640	81
341	20241016	133400	82865560	5640	5640	5640	5640	0
342	20241016	133300	82865560	5640	5640	5640	5640	0
343	20241016	133200	82865560	5640	5640	5640	5640	1000
344	20241016	133100	77225560	5630	5630	5630	5630	0
345	20241016	133000	77225560	5630	5630	5630	5630	0
346	20241016	132900	77225560	5630	5630	5630	5630	0
347	20241016	132800	77225560	5630	5630	5630	5630	9
348	20241016	132700	77174890	5630	5630	5630	5630	0
349	20241016	132600	77174890	5630	5630	5630	5630	0
350	20241016	132500	77174890	5630	5630	5630	5630	123
351	20241016	132400	76482400	5630	5630	5630	5630	3
352	20241016	132300	76465510	5630	5630	5630	5630	0
353	20241016	132200	76465510	5630	5630	5630	5630	0
354	20241016	132100	76465510	5630	5630	5630	5630	12
355	20241016	132000	76397950	5630	5630	5630	5630	3
356	20241016	131900	76381060	5640	5640	5640	5640	15
357	20241016	131800	76296460	5640	5630	5640	5630	2
358	20241016	131700	76285190	5630	5630	5630	5630	491
359	20241016	131600	73520860	5630	5630	5630	5630	10
360	20241016	131500	73464560	5620	5620	5620	5620	9
361	20241016	131400	73413980	5630	5630	5630	5630	100
362	20241016	131300	72850980	5630	5630	5630	5630	215
363	20241016	131200	71640530	5620	5620	5620	5620	0
364	20241016	131100	71640530	5620	5620	5620	5620	1
365	20241016	131000	71634910	5620	5620	5620	5620	0
366	20241016	130900	71634910	5620	5620	5620	5620	0
367	20241016	130800	71634910	5620	5620	5620	5620	25
368	20241016	130700	71494410	5630	5630	5630	5630	2
369	20241016	130600	71483150	5630	5620	5630	5620	1095
370	20241016	130500	65329240	5620	5620	5620	5620	0
371	20241016	130400	65329240	5620	5620	5620	5620	0
372	20241016	130300	65329240	5620	5620	5620	5620	0
373	20241016	130200	65329240	5620	5620	5620	5620	1
374	20241016	130100	65323620	5620	5620	5620	5620	0
375	20241016	130000	65323620	5620	5620	5620	5620	0
376	20241016	125900	65323620	5620	5620	5620	5620	0
377	20241016	125800	65323620	5620	5620	5620	5620	0
378	20241016	125700	65323620	5620	5620	5620	5620	0
379	20241016	125600	65323620	5620	5620	5620	5620	0
380	20241016	125500	65323620	5620	5620	5620	5620	0
381	20241016	125400	65323620	5620	5620	5620	5620	2
382	20241016	125300	65312380	5620	5620	5620	5620	5
383	20241016	125200	65284280	5620	5620	5620	5620	0
384	20241016	125100	65284280	5620	5620	5620	5620	3
385	20241016	125000	65267420	5620	5620	5620	5620	200
386	20241016	124900	64143420	5620	5620	5620	5620	0
387	20241016	124800	64143420	5620	5620	5620	5620	2
388	20241016	124700	64132180	5620	5610	5620	5610	1042
389	20241016	124600	58282040	5610	5610	5610	5610	4
390	20241016	124500	58259600	5610	5610	5610	5610	0
391	20241016	124400	58259600	5610	5610	5610	5610	0
392	20241016	124300	58259600	5610	5610	5610	5610	0
393	20241016	124200	58259600	5610	5610	5610	5610	0
394	20241016	124100	58259600	5610	5610	5610	5610	0
395	20241016	124000	58259600	5610	5610	5610	5610	3
396	20241016	123900	58242770	5610	5610	5610	5610	0
397	20241016	123800	58242770	5610	5610	5610	5610	1
398	20241016	123700	58237160	5600	5600	5600	5600	0
399	20241016	123600	58237160	5600	5600	5600	5600	0
400	20241016	123500	58237160	5600	5600	5600	5600	0
401	20241016	123400	58237160	5600	5600	5600	5600	0
402	20241016	123300	58237160	5600	5600	5600	5600	0
403	20241016	123200	58237160	5600	5600	5600	5600	3
404	20241016	123100	58220360	5600	5600	5600	5600	90
405	20241016	123000	57716360	5600	5600	5600	5600	0
406	20241016	122900	57716360	5600	5600	5600	5600	0
407	20241016	122800	57716360	5600	5600	5600	5600	0
408	20241016	122700	57716360	5600	5600	5600	5600	18
409	20241016	122600	57615560	5600	5600	5600	5600	200
410	20241016	122500	56495560	5600	5600	5600	5600	0
411	20241016	122400	56495560	5600	5600	5600	5600	50
412	20241016	122300	56215560	5600	5600	5600	5600	0
413	20241016	122200	56215560	5600	5600	5600	5600	0
414	20241016	122100	56215560	5600	5600	5600	5600	5
415	20241016	122000	56187560	5600	5600	5600	5600	0
416	20241016	121900	56187560	5600	5600	5600	5600	0
417	20241016	121800	56187560	5600	5600	5600	5600	289
418	20241016	121700	54569160	5600	5600	5600	5600	7
419	20241016	121600	54529960	5600	5600	5600	5600	15
420	20241016	121500	54445960	5600	5600	5600	5600	1014
421	20241016	121400	48767560	5600	5600	5600	5600	7
422	20241016	121300	48728360	5600	5600	5600	5600	14
423	20241016	121200	48649960	5600	5600	5600	5600	7
424	20241016	121100	48610760	5600	5600	5600	5600	14
425	20241016	121000	48532360	5600	5600	5600	5600	7
426	20241016	120900	48493160	5600	5600	5600	5600	7
427	20241016	120800	48453960	5590	5600	5600	5590	22
428	20241016	120700	48330770	5600	5600	5600	5600	0
429	20241016	120600	48330770	5600	5590	5600	5590	31
430	20241016	120500	48157270	5600	5600	5600	5600	0
431	20241016	120400	48157270	5600	5600	5600	5600	21
432	20241016	120300	48039670	5600	5600	5600	5600	0
433	20241016	120200	48039670	5600	5600	5600	5600	0
434	20241016	120100	48039670	5600	5600	5600	5600	21
435	20241016	120000	47922070	5600	5600	5600	5600	0
436	20241016	115900	47922070	5600	5600	5600	5600	21
437	20241016	115800	47804470	5600	5600	5600	5600	0
438	20241016	115700	47804470	5600	5600	5600	5600	21
439	20241016	115600	47686870	5590	5590	5590	5590	10
440	20241016	115500	47630970	5600	5600	5600	5600	21
441	20241016	115400	47513370	5600	5600	5600	5600	0
442	20241016	115300	47513370	5600	5600	5600	5600	21
443	20241016	115200	47395770	5600	5590	5600	5590	22
444	20241016	115100	47272780	5590	5590	5590	5590	5
445	20241016	115000	47244830	5600	5600	5600	5600	23
446	20241016	114900	47116030	5600	5600	5600	5600	0
447	20241016	114800	47116030	5600	5600	5600	5600	21
448	20241016	114700	46998430	5600	5600	5600	5600	0
449	20241016	114600	46998430	5600	5600	5600	5600	21
450	20241016	114500	46880830	5600	5600	5600	5600	0
451	20241016	114400	46880830	5600	5600	5600	5600	21
452	20241016	114300	46763230	5600	5600	5600	5600	100
453	20241016	114200	46203230	5600	5600	5600	5600	21
454	20241016	114100	46085630	5590	5590	5590	5590	0
455	20241016	114000	46085630	5590	5590	5590	5590	129
456	20241016	113900	45364520	5580	5580	5580	5580	0
457	20241016	113800	45364520	5580	5580	5580	5580	0
458	20241016	113700	45364520	5580	5580	5580	5580	0
459	20241016	113600	45364520	5580	5580	5580	5580	7
460	20241016	113500	45325460	5580	5580	5580	5580	0
461	20241016	113400	45325460	5580	5580	5580	5580	0
462	20241016	113300	45325460	5580	5580	5580	5580	0
463	20241016	113200	45325460	5580	5580	5580	5580	0
464	20241016	113100	45325460	5580	5580	5580	5580	3
465	20241016	113000	45308720	5590	5590	5590	5590	74
466	20241016	112900	44895060	5580	5580	5580	5580	0
467	20241016	112800	44895060	5580	5580	5580	5580	0
468	20241016	112700	44895060	5580	5580	5580	5580	0
469	20241016	112600	44895060	5580	5580	5580	5580	50
470	20241016	112500	44616060	5580	5580	5580	5580	100
471	20241016	112400	44058060	5590	5590	5590	5590	0
472	20241016	112300	44058060	5590	5590	5590	5590	1
473	20241016	112200	44052470	5590	5590	5590	5590	4
474	20241016	112100	44030110	5590	5590	5590	5590	0
475	20241016	112000	44030110	5590	5590	5590	5590	50
476	20241016	111900	43750610	5590	5590	5590	5590	0
477	20241016	111800	43750610	5590	5590	5590	5590	0
478	20241016	111700	43750610	5590	5590	5590	5590	0
479	20241016	111600	43750610	5590	5590	5590	5590	0
480	20241016	111500	43750610	5590	5590	5590	5590	50
481	20241016	111400	43471110	5600	5600	5600	5600	0
482	20241016	111300	43471110	5600	5600	5600	5600	0
483	20241016	111200	43471110	5600	5600	5600	5600	0
484	20241016	111100	43471110	5600	5600	5600	5600	0
485	20241016	111000	43471110	5600	5590	5600	5590	96
486	20241016	110900	42933520	5590	5590	5590	5590	1036
487	20241016	110800	37142280	5590	5590	5590	5590	0
488	20241016	110700	37142280	5590	5590	5590	5590	0
489	20241016	110600	37142280	5590	5590	5590	5590	0
490	20241016	110500	37142280	5590	5590	5590	5590	0
491	20241016	110400	37142280	5590	5590	5590	5590	0
492	20241016	110300	37142280	5590	5590	5590	5590	0
493	20241016	110200	37142280	5590	5590	5590	5590	0
494	20241016	110100	37142280	5590	5590	5590	5590	10
495	20241016	110000	37086380	5590	5590	5590	5590	0
496	20241016	105900	37086380	5590	5590	5590	5590	137
497	20241016	105800	36320550	5590	5590	5590	5590	0
498	20241016	105700	36320550	5590	5590	5590	5590	0
499	20241016	105600	36320550	5590	5590	5590	5590	0
500	20241016	105500	36320550	5590	5590	5590	5590	0
501	20241016	105400	36320550	5590	5590	5590	5590	0
502	20241016	105300	36320550	5590	5590	5590	5590	0
503	20241016	105200	36320550	5590	5590	5590	5590	0
504	20241016	105100	36320550	5590	5590	5590	5590	0
505	20241016	105000	36320550	5590	5590	5590	5590	0
506	20241016	104900	36320550	5590	5590	5590	5590	0
507	20241016	104800	36320550	5590	5590	5590	5590	0
508	20241016	104700	36320550	5590	5590	5590	5590	0
509	20241016	104600	36320550	5590	5590	5590	5590	0
510	20241016	104500	36320550	5590	5590	5590	5590	437
511	20241016	104400	33877720	5590	5590	5590	5590	78
512	20241016	104300	33441700	5590	5590	5590	5590	0
513	20241016	104200	33441700	5590	5590	5590	5590	0
514	20241016	104100	33441700	5590	5590	5590	5590	0
515	20241016	104000	33441700	5590	5590	5590	5590	0
516	20241016	103900	33441700	5590	5590	5590	5590	0
517	20241016	103800	33441700	5590	5590	5590	5590	0
518	20241016	103700	33441700	5590	5590	5590	5590	0
519	20241016	103600	33441700	5590	5590	5590	5590	0
520	20241016	103500	33441700	5590	5590	5590	5590	0
521	20241016	103400	33441700	5590	5590	5590	5590	1
522	20241016	103300	33436110	5590	5590	5590	5590	0
523	20241016	103200	33436110	5590	5590	5590	5590	10
524	20241016	103100	33380210	5600	5600	5600	5600	0
525	20241016	103000	33380210	5600	5600	5600	5600	0
526	20241016	102900	33380210	5600	5600	5600	5600	0
527	20241016	102800	33380210	5600	5600	5600	5600	0
528	20241016	102700	33380210	5600	5590	5600	5590	26
529	20241016	102600	33234850	5580	5580	5580	5580	0
530	20241016	102500	33234850	5580	5580	5580	5580	0
531	20241016	102400	33234850	5580	5580	5580	5580	0
532	20241016	102300	33234850	5580	5590	5590	5580	1000
533	20241016	102200	27654230	5590	5590	5590	5590	300
534	20241016	102100	25977230	5600	5600	5600	5600	0
535	20241016	102000	25977230	5600	5600	5600	5600	861
536	20241016	101900	21155630	5600	5600	5600	5600	0
537	20241016	101800	21155630	5600	5600	5600	5600	0
538	20241016	101700	21155630	5600	5600	5600	5600	0
539	20241016	101600	21155630	5600	5600	5600	5600	0
540	20241016	101500	21155630	5600	5600	5600	5600	0
541	20241016	101400	21155630	5600	5610	5610	5600	344
542	20241016	101300	19229190	5610	5610	5610	5610	1
543	20241016	101200	19223580	5600	5600	5600	5600	0
544	20241016	101100	19223580	5600	5600	5600	5600	102
545	20241016	101000	18652380	5600	5600	5600	5600	0
546	20241016	100900	18652380	5600	5600	5600	5600	0
547	20241016	100800	18652380	5600	5600	5600	5600	0
548	20241016	100700	18652380	5600	5600	5600	5600	0
549	20241016	100600	18652380	5600	5600	5600	5600	0
550	20241016	100500	18652380	5600	5600	5600	5600	102
551	20241016	100400	18081180	5600	5600	5600	5600	0
552	20241016	100300	18081180	5600	5600	5600	5600	1
553	20241016	100200	18075580	5590	5590	5590	5590	0
554	20241016	100100	18075580	5590	5590	5590	5590	132
555	20241016	100000	17337700	5590	5590	5590	5590	55
556	20241016	095900	17030250	5600	5600	5600	5600	0
557	20241016	095800	17030250	5600	5600	5600	5600	1
558	20241016	095700	17024650	5610	5610	5610	5610	0
559	20241016	095600	17024650	5610	5610	5610	5610	26
560	20241016	095500	16878790	5610	5620	5620	5610	40
561	20241016	095400	16654040	5610	5610	5610	5610	65
562	20241016	095300	16289390	5620	5590	5620	5590	180
563	20241016	095200	15278870	5600	5600	5600	5600	0
564	20241016	095100	15278870	5600	5600	5600	5600	0
565	20241016	095000	15278870	5600	5600	5600	5600	0
566	20241016	094900	15278870	5600	5600	5600	5600	0
567	20241016	094800	15278870	5600	5600	5600	5600	0
568	20241016	094700	15278870	5600	5600	5600	5600	0
569	20241016	094600	15278870	5600	5600	5600	5600	0
570	20241016	094500	15278870	5600	5580	5600	5580	52
571	20241016	094400	14988560	5600	5600	5600	5600	0
572	20241016	094300	14988560	5600	5600	5600	5600	0
573	20241016	094200	14988560	5600	5600	5600	5600	0
574	20241016	094100	14988560	5600	5600	5600	5600	0
575	20241016	094000	14988560	5600	5600	5600	5600	0
576	20241016	093900	14988560	5600	5600	5600	5600	0
577	20241016	093800	14988560	5600	5600	5600	5600	0
578	20241016	093700	14988560	5600	5600	5600	5600	0
579	20241016	093600	14988560	5600	5600	5600	5600	0
580	20241016	093500	14988560	5600	5590	5600	5590	34
581	20241016	093400	14798390	5590	5590	5590	5590	1
582	20241016	093300	14792800	5590	5590	5590	5590	2
583	20241016	093200	14781620	5590	5570	5590	5570	534
584	20241016	093100	11801810	5570	5570	5570	5570	0
585	20241016	093000	11801810	5570	5570	5570	5570	0
586	20241016	092900	11801810	5570	5570	5570	5570	430
587	20241016	092800	9406710	5570	5570	5570	5570	0
588	20241016	092700	9406710	5570	5570	5570	5570	123
589	20241016	092600	8721600	5570	5570	5570	5570	46
590	20241016	092500	8465380	5570	5570	5570	5570	0
591	20241016	092400	8465380	5570	5570	5570	5570	120
592	20241016	092300	7796980	5570	5570	5570	5560	13
593	20241016	092200	7724670	5570	5570	5570	5570	1
594	20241016	092100	7719100	5560	5560	5560	5560	0
595	20241016	092000	7719100	5560	5560	5560	5560	0
596	20241016	091900	7719100	5560	5560	5560	5560	0
597	20241016	091800	7719100	5560	5560	5560	5560	129
598	20241016	091700	7001860	5560	5560	5560	5560	0
599	20241016	091600	7001860	5560	5560	5560	5560	0
600	20241016	091500	7001860	5560	5560	5560	5560	0
601	20241016	091400	7001860	5560	5560	5560	5560	127
602	20241016	091300	6295740	5560	5580	5580	5560	219
603	20241016	091200	5078060	5560	5560	5560	5560	1
604	20241016	091100	5072500	5570	5570	5570	5570	1
605	20241016	091000	5066930	5570	5560	5570	5560	21
606	20241016	090900	4950150	5590	5590	5590	5590	0
607	20241016	090800	4950150	5590	5590	5590	5590	0
608	20241016	090700	4950150	5590	5590	5590	5590	0
609	20241016	090600	4950150	5590	5590	5590	5590	0
610	20241016	090500	4950150	5590	5590	5590	5590	10
611	20241016	090400	4894250	5570	5570	5570	5570	0
612	20241016	090300	4894250	5570	5570	5570	5570	282
613	20241016	090200	3323510	5570	5570	5570	5570	0
614	20241016	090100	3323510	5570	5590	5620	5570	217
615	20241016	090000	2110780	5590	5600	5620	5590	377