KissMeData/026150/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191200	440093620	5790	5790	5790	5790	204
3	20241011	191100	440093620	5790	5790	5790	5790	0
4	20241011	191000	440093620	5790	5790	5790	5790	0
5	20241011	190900	440093620	5790	5790	5790	5790	0
6	20241011	190800	440093620	5790	5790	5790	5790	0
7	20241011	190700	440093620	5790	5790	5790	5790	0
8	20241011	190600	440093620	5790	5790	5790	5790	0
9	20241011	190500	440093620	5790	5790	5790	5790	0
10	20241011	190400	440093620	5790	5790	5790	5790	0
11	20241011	190300	440093620	5790	5790	5790	5790	0
12	20241011	190200	440093620	5790	5790	5790	5790	0
13	20241011	190100	440093620	5790	5790	5790	5790	0
14	20241011	190000	440093620	5790	5790	5790	5790	0
15	20241011	185900	440093620	5790	5790	5790	5790	0
16	20241011	185800	440093620	5790	5790	5790	5790	0
17	20241011	185700	440093620	5790	5790	5790	5790	0
18	20241011	185600	440093620	5790	5790	5790	5790	0
19	20241011	185500	440093620	5790	5790	5790	5790	0
20	20241011	185400	440093620	5790	5790	5790	5790	0
21	20241011	185300	440093620	5790	5790	5790	5790	0
22	20241011	185200	440093620	5790	5790	5790	5790	0
23	20241011	185100	440093620	5790	5790	5790	5790	0
24	20241011	185000	440093620	5790	5790	5790	5790	0
25	20241011	184900	440093620	5790	5790	5790	5790	0
26	20241011	184800	440093620	5790	5790	5790	5790	0
27	20241011	184700	440093620	5790	5790	5790	5790	0
28	20241011	184600	440093620	5790	5790	5790	5790	0
29	20241011	184500	440093620	5790	5790	5790	5790	0
30	20241011	184400	440093620	5790	5790	5790	5790	0
31	20241011	184300	440093620	5790	5790	5790	5790	0
32	20241011	184200	440093620	5790	5790	5790	5790	204
33	20241011	184100	440093620	5790	5790	5790	5790	0
34	20241011	184000	440093620	5790	5790	5790	5790	0
35	20241011	183900	440093620	5790	5790	5790	5790	0
36	20241011	183800	440093620	5790	5790	5790	5790	0
37	20241011	183700	440093620	5790	5790	5790	5790	0
38	20241011	183600	440093620	5790	5790	5790	5790	0
39	20241011	183500	440093620	5790	5790	5790	5790	0
40	20241011	183400	440093620	5790	5790	5790	5790	0
41	20241011	183300	440093620	5790	5790	5790	5790	0
42	20241011	183200	440093620	5790	5790	5790	5790	0
43	20241011	183100	440093620	5790	5790	5790	5790	0
44	20241011	183000	440093620	5790	5790	5790	5790	0
45	20241011	182900	440093620	5790	5790	5790	5790	0
46	20241011	182800	440093620	5790	5790	5790	5790	0
47	20241011	182700	440093620	5790	5790	5790	5790	0
48	20241011	182600	440093620	5790	5790	5790	5790	0
49	20241011	182500	440093620	5790	5790	5790	5790	0
50	20241011	182400	440093620	5790	5790	5790	5790	0
51	20241011	182300	440093620	5790	5790	5790	5790	0
52	20241011	182200	440093620	5790	5790	5790	5790	0
53	20241011	182100	440093620	5790	5790	5790	5790	0
54	20241011	182000	440093620	5790	5790	5790	5790	0
55	20241011	181900	440093620	5790	5790	5790	5790	0
56	20241011	181800	440093620	5790	5790	5790	5790	0
57	20241011	181700	440093620	5790	5790	5790	5790	0
58	20241011	181600	440093620	5790	5790	5790	5790	0
59	20241011	181500	440093620	5790	5790	5790	5790	0
60	20241011	181400	440093620	5790	5790	5790	5790	0
61	20241011	181300	440093620	5790	5790	5790	5790	0
62	20241011	181200	440093620	5790	5790	5790	5790	204
63	20241011	181100	440093620	5790	5790	5790	5790	0
64	20241011	181000	440093620	5790	5790	5790	5790	0
65	20241011	180900	440093620	5790	5790	5790	5790	0
66	20241011	180800	440093620	5790	5790	5790	5790	0
67	20241011	180700	440093620	5790	5790	5790	5790	0
68	20241011	180600	440093620	5790	5790	5790	5790	0
69	20241011	180500	440093620	5790	5790	5790	5790	0
70	20241011	180400	440093620	5790	5790	5790	5790	0
71	20241011	180300	440093620	5790	5790	5790	5790	0
72	20241011	180200	440093620	5790	5790	5790	5790	0
73	20241011	180100	440093620	5790	5790	5790	5790	0
74	20241011	180000	440093620	5790	5790	5790	5790	0
75	20241011	175900	440093620	5790	5790	5790	5790	0
76	20241011	175800	440093620	5790	5790	5790	5790	0
77	20241011	175700	440093620	5790	5790	5790	5790	0
78	20241011	175600	440093620	5790	5790	5790	5790	0
79	20241011	175500	440093620	5790	5790	5790	5790	0
80	20241011	175400	440093620	5790	5790	5790	5790	0
81	20241011	175300	440093620	5790	5790	5790	5790	0
82	20241011	175200	440093620	5790	5790	5790	5790	0
83	20241011	175100	440093620	5790	5790	5790	5790	0
84	20241011	175000	440093620	5790	5790	5790	5790	0
85	20241011	174900	440093620	5790	5790	5790	5790	0
86	20241011	174800	440093620	5790	5790	5790	5790	0
87	20241011	174700	440093620	5790	5790	5790	5790	0
88	20241011	174600	440093620	5790	5790	5790	5790	0
89	20241011	174500	440093620	5790	5790	5790	5790	0
90	20241011	174400	440093620	5790	5790	5790	5790	0
91	20241011	174300	440093620	5790	5790	5790	5790	0
92	20241011	174200	440093620	5790	5790	5790	5790	204
93	20241011	174100	440093620	5790	5790	5790	5790	0
94	20241011	174000	440093620	5790	5790	5790	5790	0
95	20241011	173900	440093620	5790	5790	5790	5790	0
96	20241011	173800	440093620	5790	5790	5790	5790	0
97	20241011	173700	440093620	5790	5790	5790	5790	0
98	20241011	173600	440093620	5790	5790	5790	5790	0
99	20241011	173500	440093620	5790	5790	5790	5790	0
100	20241011	173400	440093620	5790	5790	5790	5790	0
101	20241011	173300	440093620	5790	5790	5790	5790	0
102	20241011	173200	440093620	5790	5790	5790	5790	0
103	20241011	173100	440093620	5790	5790	5790	5790	0
104	20241011	173000	440093620	5790	5790	5790	5790	0
105	20241011	172900	440093620	5790	5790	5790	5790	0
106	20241011	172800	440093620	5790	5790	5790	5790	0
107	20241011	172700	440093620	5790	5790	5790	5790	0
108	20241011	172600	440093620	5790	5790	5790	5790	0
109	20241011	172500	440093620	5790	5790	5790	5790	0
110	20241011	172400	440093620	5790	5790	5790	5790	0
111	20241011	172300	440093620	5790	5790	5790	5790	0
112	20241011	172200	440093620	5790	5790	5790	5790	0
113	20241011	172100	440093620	5790	5790	5790	5790	0
114	20241011	172000	440093620	5790	5790	5790	5790	0
115	20241011	171900	440093620	5790	5790	5790	5790	0
116	20241011	171800	440093620	5790	5790	5790	5790	0
117	20241011	171700	440093620	5790	5790	5790	5790	0
118	20241011	171600	440093620	5790	5790	5790	5790	0
119	20241011	171500	440093620	5790	5790	5790	5790	0
120	20241011	171400	440093620	5790	5790	5790	5790	0
121	20241011	171300	440093620	5790	5790	5790	5790	0
122	20241011	171200	440093620	5790	5790	5790	5790	204
123	20241011	171100	440093620	5790	5790	5790	5790	0
124	20241011	171000	440093620	5790	5790	5790	5790	0
125	20241011	170900	440093620	5790	5790	5790	5790	0
126	20241011	170800	440093620	5790	5790	5790	5790	0
127	20241011	170700	440093620	5790	5790	5790	5790	0
128	20241011	170600	440093620	5790	5790	5790	5790	0
129	20241011	170500	440093620	5790	5790	5790	5790	0
130	20241011	170400	440093620	5790	5790	5790	5790	0
131	20241011	170300	440093620	5790	5790	5790	5790	0
132	20241011	170200	440093620	5790	5790	5790	5790	0
133	20241011	170100	440093620	5790	5790	5790	5790	0
134	20241011	170000	440093620	5790	5790	5790	5790	0
135	20241011	165900	440093620	5790	5790	5790	5790	0
136	20241011	165800	440093620	5790	5790	5790	5790	0
137	20241011	165700	440093620	5790	5790	5790	5790	0
138	20241011	165600	440093620	5790	5790	5790	5790	0
139	20241011	165500	440093620	5790	5790	5790	5790	0
140	20241011	165400	440093620	5790	5790	5790	5790	0
141	20241011	165300	440093620	5790	5790	5790	5790	0
142	20241011	165200	440093620	5790	5790	5790	5790	0
143	20241011	165100	440093620	5790	5790	5790	5790	0
144	20241011	165000	440093620	5790	5790	5790	5790	0
145	20241011	164900	440093620	5790	5790	5790	5790	0
146	20241011	164800	440093620	5790	5790	5790	5790	0
147	20241011	164700	440093620	5790	5790	5790	5790	0
148	20241011	164600	440093620	5790	5790	5790	5790	0
149	20241011	164500	440093620	5790	5790	5790	5790	0
150	20241011	164400	440093620	5790	5790	5790	5790	0
151	20241011	164300	440093620	5790	5790	5790	5790	0
152	20241011	164200	440093620	5790	5790	5790	5790	204
153	20241011	164100	440093620	5790	5790	5790	5790	0
154	20241011	164000	440093620	5790	5790	5790	5790	0
155	20241011	163900	440093620	5790	5790	5790	5790	0
156	20241011	163800	440093620	5790	5790	5790	5790	0
157	20241011	163700	440093620	5790	5790	5790	5790	0
158	20241011	163600	440093620	5790	5790	5790	5790	0
159	20241011	163500	440093620	5790	5790	5790	5790	0
160	20241011	163400	440093620	5790	5790	5790	5790	0
161	20241011	163300	440093620	5790	5790	5790	5790	0
162	20241011	163200	440093620	5790	5790	5790	5790	0
163	20241011	163100	440093620	5790	5790	5790	5790	0
164	20241011	163000	440093620	5790	5790	5790	5790	0
165	20241011	162900	440093620	5790	5790	5790	5790	0
166	20241011	162800	440093620	5790	5790	5790	5790	0
167	20241011	162700	440093620	5790	5790	5790	5790	0
168	20241011	162600	440093620	5790	5790	5790	5790	0
169	20241011	162500	440093620	5790	5790	5790	5790	0
170	20241011	162400	440093620	5790	5790	5790	5790	0
171	20241011	162300	440093620	5790	5790	5790	5790	0
172	20241011	162200	440093620	5790	5790	5790	5790	0
173	20241011	162100	440093620	5790	5790	5790	5790	0
174	20241011	162000	440093620	5790	5790	5790	5790	0
175	20241011	161900	440093620	5790	5790	5790	5790	0
176	20241011	161800	440093620	5790	5790	5790	5790	0
177	20241011	161700	440093620	5790	5790	5790	5790	0
178	20241011	161600	440093620	5790	5790	5790	5790	0
179	20241011	161500	440093620	5790	5790	5790	5790	0
180	20241011	161400	440093620	5790	5790	5790	5790	0
181	20241011	161300	440093620	5790	5790	5790	5790	0
182	20241011	161200	440093620	5790	5790	5790	5790	204
183	20241011	161100	440093620	5790	5790	5790	5790	0
184	20241011	161000	440093620	5790	5790	5790	5790	0
185	20241011	160900	440093620	5790	5790	5790	5790	0
186	20241011	160800	440093620	5790	5790	5790	5790	0
187	20241011	160700	440093620	5790	5790	5790	5790	0
188	20241011	160600	440093620	5790	5790	5790	5790	0
189	20241011	160500	440093620	5790	5790	5790	5790	0
190	20241011	160400	440093620	5790	5790	5790	5790	0
191	20241011	160300	440093620	5790	5790	5790	5790	0
192	20241011	160200	440093620	5790	5790	5790	5790	0
193	20241011	160100	440093620	5790	5790	5790	5790	0
194	20241011	160000	440093620	5790	5790	5790	5790	0
195	20241011	155900	440093620	5790	5790	5790	5790	0
196	20241011	155800	440093620	5790	5790	5790	5790	0
197	20241011	155700	440093620	5790	5790	5790	5790	0
198	20241011	155600	440093620	5790	5790	5790	5790	0
199	20241011	155500	440093620	5790	5790	5790	5790	0
200	20241011	155400	440093620	5790	5790	5790	5790	0
201	20241011	155300	440093620	5790	5790	5790	5790	0
202	20241011	155200	440093620	5790	5790	5790	5790	0
203	20241011	155100	440093620	5790	5790	5790	5790	0
204	20241011	155000	440093620	5790	5790	5790	5790	0
205	20241011	154900	440093620	5790	5790	5790	5790	0
206	20241011	154800	440093620	5790	5790	5790	5790	0
207	20241011	154700	440093620	5790	5790	5790	5790	0
208	20241011	154600	440093620	5790	5790	5790	5790	0
209	20241011	154500	440093620	5790	5790	5790	5790	0
210	20241011	154400	440093620	5790	5790	5790	5790	0
211	20241011	154300	440093620	5790	5790	5790	5790	0
212	20241011	154200	440093620	5790	5790	5790	5790	204
213	20241011	154100	440093620	5790	5790	5790	5790	0
214	20241011	154000	440093620	5790	5790	5790	5790	0
215	20241011	153900	440093620	5790	5790	5790	5790	0
216	20241011	153800	440093620	5790	5790	5790	5790	0
217	20241011	153700	440093620	5790	5790	5790	5790	0
218	20241011	153600	440093620	5790	5790	5790	5790	0
219	20241011	153500	440093620	5790	5790	5790	5790	0
220	20241011	153400	440093620	5790	5790	5790	5790	0
221	20241011	153300	440093620	5790	5790	5790	5790	0
222	20241011	153200	440093620	5790	5790	5790	5790	0
223	20241011	153100	440093620	5790	5790	5790	5790	0
224	20241011	153000	440093620	5790	5790	5790	5790	204
225	20241011	152900	438912460	5780	5780	5780	5780	0
226	20241011	152800	438912460	5780	5780	5780	5780	0
227	20241011	152700	438912460	5780	5780	5780	5780	0
228	20241011	152600	438912460	5780	5780	5780	5780	0
229	20241011	152500	438912460	5780	5780	5780	5780	0
230	20241011	152400	438912460	5780	5780	5780	5780	0
231	20241011	152300	438912460	5780	5780	5780	5780	0
232	20241011	152200	438912460	5780	5780	5780	5780	0
233	20241011	152100	438912460	5780	5780	5780	5780	0
234	20241011	152000	438912460	5780	5780	5780	5780	0
235	20241011	151900	438912460	5780	5780	5780	5780	0
236	20241011	151800	438912460	5780	5780	5780	5780	24
237	20241011	151700	438773740	5780	5780	5780	5780	0
238	20241011	151600	438773740	5780	5780	5780	5780	100
239	20241011	151500	438195740	5780	5780	5780	5780	0
240	20241011	151400	438195740	5780	5780	5780	5780	40
241	20241011	151300	437964540	5780	5780	5780	5780	146
242	20241011	151200	437120660	5780	5780	5780	5780	335
243	20241011	151100	435184360	5780	5780	5780	5780	1
244	20241011	151000	435178580	5780	5780	5780	5780	0
245	20241011	150900	435178580	5780	5780	5780	5780	0
246	20241011	150800	435178580	5780	5780	5780	5780	0
247	20241011	150700	435178580	5780	5780	5780	5780	0
248	20241011	150600	435178580	5780	5780	5780	5780	0
249	20241011	150500	435178580	5780	5780	5780	5780	0
250	20241011	150400	435178580	5780	5780	5780	5780	4
251	20241011	150300	435155460	5790	5790	5790	5790	5
252	20241011	150200	435126510	5790	5790	5790	5790	0
253	20241011	150100	435126510	5790	5790	5790	5780	1134
254	20241011	150000	428571490	5780	5780	5780	5780	0
255	20241011	145900	428571490	5780	5780	5780	5780	0
256	20241011	145800	428571490	5780	5780	5780	5780	0
257	20241011	145700	428571490	5780	5780	5780	5780	0
258	20241011	145600	428571490	5780	5780	5780	5780	0
259	20241011	145500	428571490	5780	5820	5820	5780	1240
260	20241011	145400	421391220	5800	5800	5800	5800	0
261	20241011	145300	421391220	5800	5800	5800	5800	0
262	20241011	145200	421391220	5800	5800	5800	5800	0
263	20241011	145100	421391220	5800	5800	5800	5800	0
264	20241011	145000	421391220	5800	5800	5800	5800	0
265	20241011	144900	421391220	5800	5800	5800	5800	0
266	20241011	144800	421391220	5800	5800	5800	5800	0
267	20241011	144700	421391220	5800	5800	5800	5800	0
268	20241011	144600	421391220	5800	5800	5800	5800	0
269	20241011	144500	421391220	5800	5800	5800	5800	0
270	20241011	144400	421391220	5800	5800	5800	5800	0
271	20241011	144300	421391220	5800	5800	5800	5800	100
272	20241011	144200	420811220	5800	5810	5810	5800	50
273	20241011	144100	420521180	5810	5810	5810	5810	0
274	20241011	144000	420521180	5810	5810	5810	5810	0
275	20241011	143900	420521180	5810	5810	5810	5810	30
276	20241011	143800	420346880	5800	5800	5800	5800	6
277	20241011	143700	420312080	5800	5800	5800	5800	87
278	20241011	143600	419807480	5810	5810	5810	5810	38
279	20241011	143500	419586700	5810	5810	5810	5810	0
280	20241011	143400	419586700	5810	5820	5880	5810	229
281	20241011	143300	418251910	5840	5820	5840	5820	6
282	20241011	143200	418216890	5840	5820	5840	5820	22
283	20241011	143100	418088830	5820	5820	5820	5820	140
284	20241011	143000	417274030	5820	5820	5820	5820	50
285	20241011	142900	416983030	5820	5820	5820	5820	20
286	20241011	142800	416866630	5820	5820	5820	5820	1
287	20241011	142700	416860810	5820	5820	5820	5820	110
288	20241011	142600	416220610	5820	5820	5820	5820	100
289	20241011	142500	415638610	5820	5820	5820	5820	100
290	20241011	142400	415056610	5820	5820	5820	5820	0
291	20241011	142300	415056610	5820	5820	5820	5820	0
292	20241011	142200	415056610	5820	5820	5820	5820	0
293	20241011	142100	415056610	5820	5820	5820	5820	0
294	20241011	142000	415056610	5820	5820	5820	5820	85
295	20241011	141900	414561910	5820	5820	5820	5820	20
296	20241011	141800	414445510	5820	5820	5820	5820	1
297	20241011	141700	414439690	5790	5800	5800	5790	613
298	20241011	141600	410889330	5800	5800	5800	5800	200
299	20241011	141500	409729330	5800	5810	5810	5800	96
300	20241011	141400	409172520	5800	5800	5800	5800	0
301	20241011	141300	409172520	5800	5800	5800	5800	18
302	20241011	141200	409068120	5800	5800	5800	5800	0
303	20241011	141100	409068120	5800	5800	5800	5800	0
304	20241011	141000	409068120	5800	5810	5810	5800	100
305	20241011	140900	408488020	5810	5810	5810	5810	0
306	20241011	140800	408488020	5810	5810	5810	5810	0
307	20241011	140700	408488020	5810	5810	5810	5810	0
308	20241011	140600	408488020	5810	5810	5810	5810	1
309	20241011	140500	408482210	5800	5800	5800	5800	194
310	20241011	140400	407357010	5810	5810	5810	5810	884
311	20241011	140300	402220970	5810	5810	5810	5810	116
312	20241011	140200	401547010	5820	5830	5840	5820	408
313	20241011	140100	399171420	5820	5820	5820	5820	0
314	20241011	140000	399171420	5820	5840	5840	5820	958
315	20241011	135900	393579390	5840	5840	5840	5840	52
316	20241011	135800	393275710	5840	5840	5840	5840	0
317	20241011	135700	393275710	5840	5840	5840	5840	0
318	20241011	135600	393275710	5840	5840	5840	5840	1
319	20241011	135500	393269870	5840	5840	5840	5840	53
320	20241011	135400	392960350	5840	5840	5840	5840	270
321	20241011	135300	391383550	5840	5840	5840	5840	0
322	20241011	135200	391383550	5840	5850	5860	5840	653
323	20241011	135100	387565010	5840	5840	5840	5840	33
324	20241011	135000	387372290	5850	5850	5870	5850	308
325	20241011	134900	385568440	5840	5880	5880	5840	654
326	20241011	134800	381737530	5870	5870	5890	5860	1224
327	20241011	134700	374528460	5870	5910	5920	5870	2349
328	20241011	134600	360699130	5910	5900	5910	5880	579
329	20241011	134500	357287330	5890	5870	5890	5840	2818
330	20241011	134400	340746920	5890	5850	5900	5850	42
331	20241011	134300	340499620	5850	5820	5900	5800	2922
332	20241011	134200	323511910	5820	5900	5910	5820	1271
333	20241011	134100	316034150	5900	5820	5910	5820	3683
334	20241011	134000	294422870	5800	5800	5800	5800	0
335	20241011	133900	294422870	5800	5800	5800	5800	0
336	20241011	133800	294422870	5800	5800	5800	5800	0
337	20241011	133700	294422870	5800	5800	5800	5800	0
338	20241011	133600	294422870	5800	5820	5820	5800	2030
339	20241011	133500	282637140	5820	5820	5820	5820	0
340	20241011	133400	282637140	5820	5820	5820	5820	0
341	20241011	133300	282637140	5820	5820	5820	5820	0
342	20241011	133200	282637140	5820	5820	5820	5820	0
343	20241011	133100	282637140	5820	5820	5820	5820	0
344	20241011	133000	282637140	5820	5820	5820	5820	0
345	20241011	132900	282637140	5820	5820	5820	5820	1
346	20241011	132800	282631320	5820	5820	5820	5820	0
347	20241011	132700	282631320	5820	5820	5820	5820	0
348	20241011	132600	282631320	5820	5820	5820	5820	3
349	20241011	132500	282613860	5820	5820	5820	5820	0
350	20241011	132400	282613860	5820	5830	5830	5820	4766
351	20241011	132300	254875720	5820	5820	5820	5820	80
352	20241011	132200	254410120	5820	5820	5820	5820	0
353	20241011	132100	254410120	5820	5830	5830	5820	21
354	20241011	132000	254287700	5840	5840	5840	5840	0
355	20241011	131900	254287700	5840	5840	5840	5840	0
356	20241011	131800	254287700	5840	5820	5840	5820	700
357	20241011	131700	250200270	5830	5830	5830	5830	52
358	20241011	131600	249897110	5820	5820	5820	5820	0
359	20241011	131500	249897110	5820	5820	5820	5820	0
360	20241011	131400	249897110	5820	5820	5820	5820	0
361	20241011	131300	249897110	5820	5820	5820	5820	0
362	20241011	131200	249897110	5820	5820	5820	5820	0
363	20241011	131100	249897110	5820	5820	5820	5820	0
364	20241011	131000	249897110	5820	5830	5830	5820	352
365	20241011	130900	247845370	5830	5830	5830	5830	0
366	20241011	130800	247845370	5830	5830	5830	5830	2
367	20241011	130700	247833710	5830	5830	5830	5830	6
368	20241011	130600	247798730	5840	5840	5840	5840	0
369	20241011	130500	247798730	5840	5840	5840	5840	0
370	20241011	130400	247798730	5840	5840	5840	5840	2
371	20241011	130300	247787050	5840	5840	5840	5840	52
372	20241011	130200	247483370	5850	5850	5850	5850	0
373	20241011	130100	247483370	5850	5850	5850	5850	1
374	20241011	130000	247477520	5830	5830	5830	5830	0
375	20241011	125900	247477520	5830	5830	5830	5830	0
376	20241011	125800	247477520	5830	5850	5850	5830	1501
377	20241011	125700	238726670	5850	5850	5850	5850	0
378	20241011	125600	238726670	5850	5840	5850	5840	185
379	20241011	125500	237646250	5840	5840	5840	5840	0
380	20241011	125400	237646250	5840	5840	5840	5840	5
381	20241011	125300	237617050	5840	5840	5840	5840	0
382	20241011	125200	237617050	5840	5840	5840	5840	1
383	20241011	125100	237611210	5840	5840	5840	5840	0
384	20241011	125000	237611210	5840	5840	5840	5840	7
385	20241011	124900	237570330	5840	5840	5840	5840	1
386	20241011	124800	237564490	5840	5840	5840	5840	1
387	20241011	124700	237558650	5840	5840	5840	5840	2
388	20241011	124600	237546970	5820	5820	5820	5820	0
389	20241011	124500	237546970	5820	5820	5820	5820	0
390	20241011	124400	237546970	5820	5820	5820	5820	0
391	20241011	124300	237546970	5820	5820	5820	5820	0
392	20241011	124200	237546970	5820	5820	5820	5820	0
393	20241011	124100	237546970	5820	5820	5820	5820	0
394	20241011	124000	237546970	5820	5820	5820	5820	0
395	20241011	123900	237546970	5820	5820	5820	5820	0
396	20241011	123800	237546970	5820	5820	5820	5820	0
397	20241011	123700	237546970	5820	5820	5820	5820	0
398	20241011	123600	237546970	5820	5820	5820	5820	0
399	20241011	123500	237546970	5820	5830	5830	5820	151
400	20241011	123400	236667960	5820	5820	5820	5820	0
401	20241011	123300	236667960	5820	5820	5820	5820	0
402	20241011	123200	236667960	5820	5820	5820	5820	0
403	20241011	123100	236667960	5820	5820	5820	5820	0
404	20241011	123000	236667960	5820	5840	5840	5820	328
405	20241011	122900	234758980	5840	5840	5840	5840	0
406	20241011	122800	234758980	5840	5840	5840	5840	0
407	20241011	122700	234758980	5840	5840	5840	5840	0
408	20241011	122600	234758980	5840	5830	5840	5830	1641
409	20241011	122500	225180850	5830	5830	5830	5830	269
410	20241011	122400	223612580	5830	5830	5830	5830	0
411	20241011	122300	223612580	5830	5830	5830	5830	0
412	20241011	122200	223612580	5830	5830	5830	5830	0
413	20241011	122100	223612580	5830	5830	5830	5830	0
414	20241011	122000	223612580	5830	5830	5830	5830	0
415	20241011	121900	223612580	5830	5830	5830	5830	275
416	20241011	121800	222009330	5830	5830	5830	5830	0
417	20241011	121700	222009330	5830	5830	5830	5830	0
418	20241011	121600	222009330	5830	5830	5830	5830	0
419	20241011	121500	222009330	5830	5830	5830	5830	37
420	20241011	121400	221793620	5830	5830	5830	5830	0
421	20241011	121300	221793620	5830	5830	5830	5830	21
422	20241011	121200	221671190	5830	5830	5830	5830	0
423	20241011	121100	221671190	5830	5830	5830	5830	10
424	20241011	121000	221612890	5830	5830	5830	5830	0
425	20241011	120900	221612890	5830	5830	5830	5830	0
426	20241011	120800	221612890	5830	5830	5830	5830	0
427	20241011	120700	221612890	5830	5830	5830	5830	0
428	20241011	120600	221612890	5830	5830	5830	5830	0
429	20241011	120500	221612890	5830	5830	5830	5830	0
430	20241011	120400	221612890	5830	5830	5830	5830	0
431	20241011	120300	221612890	5830	5830	5830	5830	6
432	20241011	120200	221577910	5830	5830	5830	5830	0
433	20241011	120100	221577910	5830	5830	5830	5830	0
434	20241011	120000	221577910	5830	5830	5830	5830	5
435	20241011	115900	221548760	5830	5830	5830	5830	0
436	20241011	115800	221548760	5830	5830	5830	5830	0
437	20241011	115700	221548760	5830	5830	5830	5830	0
438	20241011	115600	221548760	5830	5830	5830	5830	0
439	20241011	115500	221548760	5830	5830	5830	5830	1
440	20241011	115400	221542930	5840	5840	5840	5840	0
441	20241011	115300	221542930	5840	5840	5840	5840	0
442	20241011	115200	221542930	5840	5840	5840	5840	0
443	20241011	115100	221542930	5840	5840	5840	5840	0
444	20241011	115000	221542930	5840	5840	5840	5840	0
445	20241011	114900	221542930	5840	5840	5840	5840	88
446	20241011	114800	221029010	5840	5840	5840	5840	25
447	20241011	114700	220883010	5840	5840	5840	5840	0
448	20241011	114600	220883010	5840	5840	5840	5840	0
449	20241011	114500	220883010	5840	5840	5840	5840	21
450	20241011	114400	220760370	5840	5840	5840	5840	0
451	20241011	114300	220760370	5840	5840	5840	5840	1
452	20241011	114200	220754530	5850	5850	5850	5850	324
453	20241011	114100	218859130	5840	5840	5840	5840	0
454	20241011	114000	218859130	5840	5840	5840	5840	0
455	20241011	113900	218859130	5840	5840	5840	5840	6
456	20241011	113800	218824090	5840	5840	5840	5840	50
457	20241011	113700	218532090	5840	5840	5840	5840	0
458	20241011	113600	218532090	5840	5840	5840	5840	7
459	20241011	113500	218491210	5850	5850	5850	5850	14
460	20241011	113400	218409310	5850	5850	5850	5850	0
461	20241011	113300	218409310	5850	5850	5850	5850	0
462	20241011	113200	218409310	5850	5850	5850	5850	11
463	20241011	113100	218344960	5850	5850	5850	5850	1
464	20241011	113000	218339110	5850	5850	5850	5850	680
465	20241011	112900	214361110	5850	5840	5850	5840	20
466	20241011	112800	214244270	5840	5840	5840	5840	0
467	20241011	112700	214244270	5840	5840	5840	5840	0
468	20241011	112600	214244270	5840	5840	5840	5840	0
469	20241011	112500	214244270	5840	5840	5840	5840	27
470	20241011	112400	214086590	5840	5880	5880	5840	4605
471	20241011	112300	187132600	5880	5880	5880	5880	0
472	20241011	112200	187132600	5880	5880	5880	5880	0
473	20241011	112100	187132600	5880	5880	5880	5880	0
474	20241011	112000	187132600	5880	5880	5880	5880	0
475	20241011	111900	187132600	5880	5880	5880	5880	0
476	20241011	111800	187132600	5880	5880	5880	5880	0
477	20241011	111700	187132600	5880	5880	5880	5880	50
478	20241011	111600	186838600	5890	5890	5890	5890	0
479	20241011	111500	186838600	5890	5890	5890	5890	1
480	20241011	111400	186832710	5890	5880	5890	5880	295
481	20241011	111300	185097570	5870	5870	5870	5870	54
482	20241011	111200	184780590	5880	5880	5880	5880	0
483	20241011	111100	184780590	5880	5880	5880	5880	0
484	20241011	111000	184780590	5880	5880	5880	5880	0
485	20241011	110900	184780590	5880	5880	5880	5880	3
486	20241011	110800	184762950	5870	5870	5870	5870	5
487	20241011	110700	184733600	5870	5870	5870	5870	0
488	20241011	110600	184733600	5870	5870	5870	5870	0
489	20241011	110500	184733600	5870	5870	5870	5870	100
490	20241011	110400	184146600	5880	5880	5880	5880	1767
491	20241011	110300	173756640	5880	5880	5880	5880	0
492	20241011	110200	173756640	5880	5880	5880	5880	0
493	20241011	110100	173756640	5880	5880	5880	5880	90
494	20241011	110000	173227440	5880	5880	5880	5880	0
495	20241011	105900	173227440	5880	5880	5880	5880	50
496	20241011	105800	172933440	5880	5880	5880	5880	10
497	20241011	105700	172874640	5880	5900	5900	5880	207
498	20241011	105600	171656250	5900	5900	5900	5900	0
499	20241011	105500	171656250	5900	5900	5900	5900	10
500	20241011	105400	171597250	5900	5900	5900	5900	40
501	20241011	105300	171361250	5900	5890	5900	5890	223
502	20241011	105200	170046550	5900	5900	5900	5900	60
503	20241011	105100	169692550	5900	5900	5900	5900	0
504	20241011	105000	169692550	5900	5900	5900	5900	0
505	20241011	104900	169692550	5900	5900	5900	5900	0
506	20241011	104800	169692550	5900	5890	5900	5890	517
507	20241011	104700	166643940	5910	5910	5910	5910	16
508	20241011	104600	166549380	5910	5910	5910	5910	0
509	20241011	104500	166549380	5910	5910	5910	5910	0
510	20241011	104400	166549380	5910	5910	5910	5910	0
511	20241011	104300	166549380	5910	5910	5910	5910	0
512	20241011	104200	166549380	5910	5910	5910	5910	0
513	20241011	104100	166549380	5910	5910	5910	5910	0
514	20241011	104000	166549380	5910	5900	5910	5890	573
515	20241011	103900	163173380	5920	5920	5920	5920	0
516	20241011	103800	163173380	5920	5920	5920	5920	0
517	20241011	103700	163173380	5920	5910	5920	5900	87
518	20241011	103600	162659210	5910	5910	5910	5910	1
519	20241011	103500	162653300	5910	5910	5910	5910	2
520	20241011	103400	162641480	5900	5900	5900	5900	0
521	20241011	103300	162641480	5900	5900	5900	5900	0
522	20241011	103200	162641480	5900	5900	5900	5900	0
523	20241011	103100	162641480	5900	5900	5900	5900	0
524	20241011	103000	162641480	5900	5900	5900	5900	0
525	20241011	102900	162641480	5900	5900	5900	5900	0
526	20241011	102800	162641480	5900	5900	5900	5900	5
527	20241011	102700	162611980	5910	5910	5910	5910	0
528	20241011	102600	162611980	5910	5910	5910	5910	18
529	20241011	102500	162505600	5910	5910	5910	5910	0
530	20241011	102400	162505600	5910	5910	5910	5910	0
531	20241011	102300	162505600	5910	5910	5910	5910	0
532	20241011	102200	162505600	5910	5910	5910	5910	5
533	20241011	102100	162476050	5910	5910	5910	5910	0
534	20241011	102000	162476050	5910	5910	5910	5910	0
535	20241011	101900	162476050	5910	5910	5910	5910	0
536	20241011	101800	162476050	5910	5910	5910	5910	5
537	20241011	101700	162446500	5910	5910	5910	5910	2
538	20241011	101600	162434680	5920	5920	5920	5920	100
539	20241011	101500	161842680	5920	5910	5920	5910	2
540	20241011	101400	161830850	5920	5900	5920	5900	150
541	20241011	101300	160945810	5920	5910	5920	5910	529
542	20241011	101200	157819410	5910	5910	5910	5910	89
543	20241011	101100	157293420	5910	5890	5910	5890	4
544	20241011	101000	157269840	5910	5910	5910	5890	36
545	20241011	100900	157057700	5920	5910	5920	5890	37
546	20241011	100800	156839380	5930	5910	5940	5910	2001
547	20241011	100700	144982720	5920	5900	5920	5900	184
548	20241011	100600	143896690	5900	5900	5900	5900	3
549	20241011	100500	143878990	5900	5900	5900	5900	20
550	20241011	100400	143760990	5900	5900	5900	5900	1
551	20241011	100300	143755090	5890	5910	5930	5880	416
552	20241011	100200	141304480	5910	5930	5930	5910	555
553	20241011	100100	138024410	5930	5930	5930	5930	1
554	20241011	100000	138018480	5930	5910	5930	5910	499
555	20241011	095900	135069010	5930	5920	5930	5920	104
556	20241011	095800	134453310	5940	5930	5940	5930	2
557	20241011	095700	134441440	5930	5930	5940	5930	560
558	20241011	095600	131120620	5940	5940	5940	5940	1
559	20241011	095500	131114680	5940	5940	5940	5910	1466
560	20241011	095400	122449690	5940	5930	5950	5920	579
561	20241011	095300	119011090	5940	5940	5950	5940	379
562	20241011	095200	116759690	5940	5940	5960	5940	492
563	20241011	095100	113833420	5950	5910	5950	5900	2391
564	20241011	095000	99674030	5900	5880	5900	5880	5267
565	20241011	094900	68654680	5880	5870	5880	5870	570
566	20241011	094800	65304980	5880	5870	5880	5870	106
567	20241011	094700	64682740	5880	5850	5880	5850	3182
568	20241011	094600	46031610	5850	5850	5850	5850	386
569	20241011	094500	43773510	5840	5840	5840	5840	294
570	20241011	094400	42056550	5840	5840	5840	5840	121
571	20241011	094300	41349910	5840	5830	5840	5830	83
572	20241011	094200	40865910	5820	5820	5820	5820	68
573	20241011	094100	40470150	5820	5820	5820	5820	3
574	20241011	094000	40452690	5810	5820	5820	5810	19
575	20241011	093900	40342260	5830	5830	5830	5830	0
576	20241011	093800	40342260	5830	5830	5830	5830	1
577	20241011	093700	40336430	5830	5830	5830	5830	0
578	20241011	093600	40336430	5830	5830	5830	5830	0
579	20241011	093500	40336430	5830	5830	5830	5830	0
580	20241011	093400	40336430	5830	5830	5830	5830	10
581	20241011	093300	40278130	5830	5830	5830	5830	3
582	20241011	093200	40260640	5830	5830	5830	5830	0
583	20241011	093100	40260640	5830	5830	5830	5830	0
584	20241011	093000	40260640	5830	5830	5830	5830	1
585	20241011	092900	40254810	5830	5830	5830	5830	138
586	20241011	092800	39450270	5830	5830	5830	5830	54
587	20241011	092700	39135450	5840	5850	5850	5830	266
588	20241011	092600	37582300	5850	5850	5850	5850	1
589	20241011	092500	37576450	5850	5850	5850	5850	10
590	20241011	092400	37517950	5850	5850	5850	5840	86
591	20241011	092300	37014950	5860	5870	5870	5850	341
592	20241011	092200	35015980	5890	5860	5890	5860	1792
593	20241011	092100	24479100	5840	5850	5870	5840	905
594	20241011	092000	19183100	5850	5810	5860	5810	816
595	20241011	091900	14422700	5820	5810	5820	5810	191
596	20241011	091800	13311320	5820	5800	5820	5800	522
597	20241011	091700	10280250	5800	5790	5800	5790	1375
598	20241011	091600	2309330	5780	5780	5780	5780	0
599	20241011	091500	2309330	5780	5770	5780	5770	192
600	20241011	091400	1200030	5770	5770	5770	5770	53
601	20241011	091300	894220	5780	5780	5780	5780	0
602	20241011	091200	894220	5780	5780	5780	5780	68
603	20241011	091100	501180	5780	5780	5780	5780	0
604	20241011	091000	501180	5780	5780	5780	5780	30
605	20241011	090900	327780	5770	5770	5770	5770	0
606	20241011	090800	327780	5770	5770	5770	5770	0
607	20241011	090700	327780	5770	5770	5770	5770	0
608	20241011	090600	327780	5770	5770	5770	5770	0
609	20241011	090500	327780	5770	5770	5770	5770	0
610	20241011	090400	327780	5770	5770	5770	5770	0
611	20241011	090300	327780	5770	5770	5770	5770	0
612	20241011	090200	327780	5770	5770	5770	5770	0
613	20241011	090100	327780	5770	5770	5770	5770	20
614	20241011	090000	212380	5740	5740	5740	5740	37