KissMeData/032540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191500	81532110	5390	5390	5390	5390	1103
3	20241011	191400	81532110	5390	5390	5390	5390	0
4	20241011	191300	81532110	5390	5390	5390	5390	0
5	20241011	191200	81532110	5390	5390	5390	5390	0
6	20241011	191100	81532110	5390	5390	5390	5390	0
7	20241011	191000	81532110	5390	5390	5390	5390	0
8	20241011	190900	81532110	5390	5390	5390	5390	0
9	20241011	190800	81532110	5390	5390	5390	5390	0
10	20241011	190700	81532110	5390	5390	5390	5390	0
11	20241011	190600	81532110	5390	5390	5390	5390	0
12	20241011	190500	81532110	5390	5390	5390	5390	0
13	20241011	190400	81532110	5390	5390	5390	5390	0
14	20241011	190300	81532110	5390	5390	5390	5390	0
15	20241011	190200	81532110	5390	5390	5390	5390	0
16	20241011	190100	81532110	5390	5390	5390	5390	0
17	20241011	190000	81532110	5390	5390	5390	5390	0
18	20241011	185900	81532110	5390	5390	5390	5390	0
19	20241011	185800	81532110	5390	5390	5390	5390	0
20	20241011	185700	81532110	5390	5390	5390	5390	0
21	20241011	185600	81532110	5390	5390	5390	5390	0
22	20241011	185500	81532110	5390	5390	5390	5390	0
23	20241011	185400	81532110	5390	5390	5390	5390	0
24	20241011	185300	81532110	5390	5390	5390	5390	0
25	20241011	185200	81532110	5390	5390	5390	5390	0
26	20241011	185100	81532110	5390	5390	5390	5390	0
27	20241011	185000	81532110	5390	5390	5390	5390	0
28	20241011	184900	81532110	5390	5390	5390	5390	0
29	20241011	184800	81532110	5390	5390	5390	5390	0
30	20241011	184700	81532110	5390	5390	5390	5390	0
31	20241011	184600	81532110	5390	5390	5390	5390	0
32	20241011	184500	81532110	5390	5390	5390	5390	1103
33	20241011	184400	81532110	5390	5390	5390	5390	0
34	20241011	184300	81532110	5390	5390	5390	5390	0
35	20241011	184200	81532110	5390	5390	5390	5390	0
36	20241011	184100	81532110	5390	5390	5390	5390	0
37	20241011	184000	81532110	5390	5390	5390	5390	0
38	20241011	183900	81532110	5390	5390	5390	5390	0
39	20241011	183800	81532110	5390	5390	5390	5390	0
40	20241011	183700	81532110	5390	5390	5390	5390	0
41	20241011	183600	81532110	5390	5390	5390	5390	0
42	20241011	183500	81532110	5390	5390	5390	5390	0
43	20241011	183400	81532110	5390	5390	5390	5390	0
44	20241011	183300	81532110	5390	5390	5390	5390	0
45	20241011	183200	81532110	5390	5390	5390	5390	0
46	20241011	183100	81532110	5390	5390	5390	5390	0
47	20241011	183000	81532110	5390	5390	5390	5390	0
48	20241011	182900	81532110	5390	5390	5390	5390	0
49	20241011	182800	81532110	5390	5390	5390	5390	0
50	20241011	182700	81532110	5390	5390	5390	5390	0
51	20241011	182600	81532110	5390	5390	5390	5390	0
52	20241011	182500	81532110	5390	5390	5390	5390	0
53	20241011	182400	81532110	5390	5390	5390	5390	0
54	20241011	182300	81532110	5390	5390	5390	5390	0
55	20241011	182200	81532110	5390	5390	5390	5390	0
56	20241011	182100	81532110	5390	5390	5390	5390	0
57	20241011	182000	81532110	5390	5390	5390	5390	0
58	20241011	181900	81532110	5390	5390	5390	5390	0
59	20241011	181800	81532110	5390	5390	5390	5390	0
60	20241011	181700	81532110	5390	5390	5390	5390	0
61	20241011	181600	81532110	5390	5390	5390	5390	0
62	20241011	181500	81532110	5390	5390	5390	5390	1103
63	20241011	181400	81532110	5390	5390	5390	5390	0
64	20241011	181300	81532110	5390	5390	5390	5390	0
65	20241011	181200	81532110	5390	5390	5390	5390	0
66	20241011	181100	81532110	5390	5390	5390	5390	0
67	20241011	181000	81532110	5390	5390	5390	5390	0
68	20241011	180900	81532110	5390	5390	5390	5390	0
69	20241011	180800	81532110	5390	5390	5390	5390	0
70	20241011	180700	81532110	5390	5390	5390	5390	0
71	20241011	180600	81532110	5390	5390	5390	5390	0
72	20241011	180500	81532110	5390	5390	5390	5390	0
73	20241011	180400	81532110	5390	5390	5390	5390	0
74	20241011	180300	81532110	5390	5390	5390	5390	0
75	20241011	180200	81532110	5390	5390	5390	5390	0
76	20241011	180100	81532110	5390	5390	5390	5390	0
77	20241011	180000	81532110	5390	5390	5390	5390	0
78	20241011	175900	81532110	5390	5390	5390	5390	0
79	20241011	175800	81532110	5390	5390	5390	5390	0
80	20241011	175700	81532110	5390	5390	5390	5390	0
81	20241011	175600	81532110	5390	5390	5390	5390	0
82	20241011	175500	81532110	5390	5390	5390	5390	0
83	20241011	175400	81532110	5390	5390	5390	5390	0
84	20241011	175300	81532110	5390	5390	5390	5390	0
85	20241011	175200	81532110	5390	5390	5390	5390	0
86	20241011	175100	81532110	5390	5390	5390	5390	0
87	20241011	175000	81532110	5390	5390	5390	5390	0
88	20241011	174900	81532110	5390	5390	5390	5390	0
89	20241011	174800	81532110	5390	5390	5390	5390	0
90	20241011	174700	81532110	5390	5390	5390	5390	0
91	20241011	174600	81532110	5390	5390	5390	5390	0
92	20241011	174500	81532110	5390	5390	5390	5390	1103
93	20241011	174400	81532110	5390	5390	5390	5390	0
94	20241011	174300	81532110	5390	5390	5390	5390	0
95	20241011	174200	81532110	5390	5390	5390	5390	0
96	20241011	174100	81532110	5390	5390	5390	5390	0
97	20241011	174000	81532110	5390	5390	5390	5390	0
98	20241011	173900	81532110	5390	5390	5390	5390	0
99	20241011	173800	81532110	5390	5390	5390	5390	0
100	20241011	173700	81532110	5390	5390	5390	5390	0
101	20241011	173600	81532110	5390	5390	5390	5390	0
102	20241011	173500	81532110	5390	5390	5390	5390	0
103	20241011	173400	81532110	5390	5390	5390	5390	0
104	20241011	173300	81532110	5390	5390	5390	5390	0
105	20241011	173200	81532110	5390	5390	5390	5390	0
106	20241011	173100	81532110	5390	5390	5390	5390	0
107	20241011	173000	81532110	5390	5390	5390	5390	0
108	20241011	172900	81532110	5390	5390	5390	5390	0
109	20241011	172800	81532110	5390	5390	5390	5390	0
110	20241011	172700	81532110	5390	5390	5390	5390	0
111	20241011	172600	81532110	5390	5390	5390	5390	0
112	20241011	172500	81532110	5390	5390	5390	5390	0
113	20241011	172400	81532110	5390	5390	5390	5390	0
114	20241011	172300	81532110	5390	5390	5390	5390	0
115	20241011	172200	81532110	5390	5390	5390	5390	0
116	20241011	172100	81532110	5390	5390	5390	5390	0
117	20241011	172000	81532110	5390	5390	5390	5390	0
118	20241011	171900	81532110	5390	5390	5390	5390	0
119	20241011	171800	81532110	5390	5390	5390	5390	0
120	20241011	171700	81532110	5390	5390	5390	5390	0
121	20241011	171600	81532110	5390	5390	5390	5390	0
122	20241011	171500	81532110	5390	5390	5390	5390	1103
123	20241011	171400	81532110	5390	5390	5390	5390	0
124	20241011	171300	81532110	5390	5390	5390	5390	0
125	20241011	171200	81532110	5390	5390	5390	5390	0
126	20241011	171100	81532110	5390	5390	5390	5390	0
127	20241011	171000	81532110	5390	5390	5390	5390	0
128	20241011	170900	81532110	5390	5390	5390	5390	0
129	20241011	170800	81532110	5390	5390	5390	5390	0
130	20241011	170700	81532110	5390	5390	5390	5390	0
131	20241011	170600	81532110	5390	5390	5390	5390	0
132	20241011	170500	81532110	5390	5390	5390	5390	0
133	20241011	170400	81532110	5390	5390	5390	5390	0
134	20241011	170300	81532110	5390	5390	5390	5390	0
135	20241011	170200	81532110	5390	5390	5390	5390	0
136	20241011	170100	81532110	5390	5390	5390	5390	0
137	20241011	170000	81532110	5390	5390	5390	5390	0
138	20241011	165900	81532110	5390	5390	5390	5390	0
139	20241011	165800	81532110	5390	5390	5390	5390	0
140	20241011	165700	81532110	5390	5390	5390	5390	0
141	20241011	165600	81532110	5390	5390	5390	5390	0
142	20241011	165500	81532110	5390	5390	5390	5390	0
143	20241011	165400	81532110	5390	5390	5390	5390	0
144	20241011	165300	81532110	5390	5390	5390	5390	0
145	20241011	165200	81532110	5390	5390	5390	5390	0
146	20241011	165100	81532110	5390	5390	5390	5390	0
147	20241011	165000	81532110	5390	5390	5390	5390	0
148	20241011	164900	81532110	5390	5390	5390	5390	0
149	20241011	164800	81532110	5390	5390	5390	5390	0
150	20241011	164700	81532110	5390	5390	5390	5390	0
151	20241011	164600	81532110	5390	5390	5390	5390	0
152	20241011	164500	81532110	5390	5390	5390	5390	1103
153	20241011	164400	81532110	5390	5390	5390	5390	0
154	20241011	164300	81532110	5390	5390	5390	5390	0
155	20241011	164200	81532110	5390	5390	5390	5390	0
156	20241011	164100	81532110	5390	5390	5390	5390	0
157	20241011	164000	81532110	5390	5390	5390	5390	0
158	20241011	163900	81532110	5390	5390	5390	5390	0
159	20241011	163800	81532110	5390	5390	5390	5390	0
160	20241011	163700	81532110	5390	5390	5390	5390	0
161	20241011	163600	81532110	5390	5390	5390	5390	0
162	20241011	163500	81532110	5390	5390	5390	5390	0
163	20241011	163400	81532110	5390	5390	5390	5390	0
164	20241011	163300	81532110	5390	5390	5390	5390	0
165	20241011	163200	81532110	5390	5390	5390	5390	0
166	20241011	163100	81532110	5390	5390	5390	5390	0
167	20241011	163000	81532110	5390	5390	5390	5390	0
168	20241011	162900	81532110	5390	5390	5390	5390	0
169	20241011	162800	81532110	5390	5390	5390	5390	0
170	20241011	162700	81532110	5390	5390	5390	5390	0
171	20241011	162600	81532110	5390	5390	5390	5390	0
172	20241011	162500	81532110	5390	5390	5390	5390	0
173	20241011	162400	81532110	5390	5390	5390	5390	0
174	20241011	162300	81532110	5390	5390	5390	5390	0
175	20241011	162200	81532110	5390	5390	5390	5390	0
176	20241011	162100	81532110	5390	5390	5390	5390	0
177	20241011	162000	81532110	5390	5390	5390	5390	0
178	20241011	161900	81532110	5390	5390	5390	5390	0
179	20241011	161800	81532110	5390	5390	5390	5390	0
180	20241011	161700	81532110	5390	5390	5390	5390	0
181	20241011	161600	81532110	5390	5390	5390	5390	0
182	20241011	161500	81532110	5390	5390	5390	5390	1103
183	20241011	161400	81532110	5390	5390	5390	5390	0
184	20241011	161300	81532110	5390	5390	5390	5390	0
185	20241011	161200	81532110	5390	5390	5390	5390	0
186	20241011	161100	81532110	5390	5390	5390	5390	0
187	20241011	161000	81532110	5390	5390	5390	5390	0
188	20241011	160900	81532110	5390	5390	5390	5390	0
189	20241011	160800	81532110	5390	5390	5390	5390	0
190	20241011	160700	81532110	5390	5390	5390	5390	0
191	20241011	160600	81532110	5390	5390	5390	5390	0
192	20241011	160500	81532110	5390	5390	5390	5390	0
193	20241011	160400	81532110	5390	5390	5390	5390	0
194	20241011	160300	81532110	5390	5390	5390	5390	0
195	20241011	160200	81532110	5390	5390	5390	5390	0
196	20241011	160100	81532110	5390	5390	5390	5390	0
197	20241011	160000	81532110	5390	5390	5390	5390	0
198	20241011	155900	81532110	5390	5390	5390	5390	0
199	20241011	155800	81532110	5390	5390	5390	5390	0
200	20241011	155700	81532110	5390	5390	5390	5390	0
201	20241011	155600	81532110	5390	5390	5390	5390	0
202	20241011	155500	81532110	5390	5390	5390	5390	0
203	20241011	155400	81532110	5390	5390	5390	5390	0
204	20241011	155300	81532110	5390	5390	5390	5390	0
205	20241011	155200	81532110	5390	5390	5390	5390	0
206	20241011	155100	81532110	5390	5390	5390	5390	0
207	20241011	155000	81532110	5390	5390	5390	5390	0
208	20241011	154900	81532110	5390	5390	5390	5390	0
209	20241011	154800	81532110	5390	5390	5390	5390	0
210	20241011	154700	81532110	5390	5390	5390	5390	0
211	20241011	154600	81532110	5390	5390	5390	5390	0
212	20241011	154500	81532110	5390	5390	5390	5390	1103
213	20241011	154400	81532110	5390	5390	5390	5390	0
214	20241011	154300	81532110	5390	5390	5390	5390	0
215	20241011	154200	81532110	5390	5390	5390	5390	0
216	20241011	154100	81532110	5390	5390	5390	5390	0
217	20241011	154000	81532110	5390	5390	5390	5390	0
218	20241011	153900	81532110	5390	5390	5390	5390	0
219	20241011	153800	81532110	5390	5390	5390	5390	0
220	20241011	153700	81532110	5390	5390	5390	5390	0
221	20241011	153600	81532110	5390	5390	5390	5390	0
222	20241011	153500	81532110	5390	5390	5390	5390	0
223	20241011	153400	81532110	5390	5390	5390	5390	0
224	20241011	153300	81532110	5390	5390	5390	5390	0
225	20241011	153200	81532110	5390	5390	5390	5390	0
226	20241011	153100	81532110	5390	5390	5390	5390	0
227	20241011	153000	81532110	5390	5390	5390	5390	1103
228	20241011	152900	75586940	5410	5410	5410	5410	0
229	20241011	152800	75586940	5410	5410	5410	5410	0
230	20241011	152700	75586940	5410	5410	5410	5410	0
231	20241011	152600	75586940	5410	5410	5410	5410	0
232	20241011	152500	75586940	5410	5410	5410	5410	0
233	20241011	152400	75586940	5410	5410	5410	5410	0
234	20241011	152300	75586940	5410	5410	5410	5410	0
235	20241011	152200	75586940	5410	5410	5410	5410	0
236	20241011	152100	75586940	5410	5410	5410	5410	0
237	20241011	152000	75586940	5410	5410	5410	5410	0
238	20241011	151900	75586940	5410	5410	5410	5410	0
239	20241011	151800	75586940	5410	5410	5410	5410	0
240	20241011	151700	75586940	5410	5410	5410	5410	0
241	20241011	151600	75586940	5410	5410	5410	5410	0
242	20241011	151500	75586940	5410	5410	5410	5410	0
243	20241011	151400	75586940	5410	5410	5410	5410	0
244	20241011	151300	75586940	5410	5410	5410	5410	0
245	20241011	151200	75586940	5410	5410	5410	5410	0
246	20241011	151100	75586940	5410	5410	5410	5410	0
247	20241011	151000	75586940	5410	5410	5410	5410	37
248	20241011	150900	75386770	5410	5410	5410	5410	0
249	20241011	150800	75386770	5410	5410	5410	5410	0
250	20241011	150700	75386770	5410	5410	5410	5410	0
251	20241011	150600	75386770	5410	5410	5410	5410	0
252	20241011	150500	75386770	5410	5410	5410	5410	0
253	20241011	150400	75386770	5410	5410	5410	5410	1
254	20241011	150300	75381360	5400	5400	5400	5400	1
255	20241011	150200	75375960	5400	5400	5400	5400	4
256	20241011	150100	75354360	5410	5410	5410	5410	0
257	20241011	150000	75354360	5410	5410	5410	5410	0
258	20241011	145900	75354360	5410	5410	5410	5410	0
259	20241011	145800	75354360	5410	5410	5410	5410	3
260	20241011	145700	75338130	5410	5410	5410	5410	0
261	20241011	145600	75338130	5410	5410	5410	5410	0
262	20241011	145500	75338130	5410	5410	5410	5410	0
263	20241011	145400	75338130	5410	5410	5410	5410	0
264	20241011	145300	75338130	5410	5410	5410	5410	0
265	20241011	145200	75338130	5410	5410	5410	5410	0
266	20241011	145100	75338130	5410	5410	5410	5410	0
267	20241011	145000	75338130	5410	5400	5410	5400	103
268	20241011	144900	74781900	5410	5410	5410	5410	0
269	20241011	144800	74781900	5410	5410	5410	5410	0
270	20241011	144700	74781900	5410	5410	5410	5410	0
271	20241011	144600	74781900	5410	5410	5410	5410	0
272	20241011	144500	74781900	5410	5410	5410	5410	0
273	20241011	144400	74781900	5410	5410	5410	5410	0
274	20241011	144300	74781900	5410	5410	5410	5410	0
275	20241011	144200	74781900	5410	5410	5410	5410	0
276	20241011	144100	74781900	5410	5410	5410	5410	0
277	20241011	144000	74781900	5410	5410	5410	5410	0
278	20241011	143900	74781900	5410	5410	5410	5410	3
279	20241011	143800	74765670	5420	5410	5420	5410	6
280	20241011	143700	74733200	5420	5420	5420	5420	1
281	20241011	143600	74727780	5410	5410	5410	5410	900
282	20241011	143500	69858780	5420	5420	5420	5420	0
283	20241011	143400	69858780	5420	5420	5420	5420	12
284	20241011	143300	69793740	5420	5420	5420	5420	0
285	20241011	143200	69793740	5420	5420	5420	5420	0
286	20241011	143100	69793740	5420	5420	5420	5420	0
287	20241011	143000	69793740	5420	5420	5420	5420	0
288	20241011	142900	69793740	5420	5420	5420	5420	0
289	20241011	142800	69793740	5420	5420	5420	5420	0
290	20241011	142700	69793740	5420	5420	5420	5420	0
291	20241011	142600	69793740	5420	5420	5420	5420	0
292	20241011	142500	69793740	5420	5420	5420	5420	0
293	20241011	142400	69793740	5420	5420	5420	5420	0
294	20241011	142300	69793740	5420	5420	5420	5420	0
295	20241011	142200	69793740	5420	5420	5420	5420	11
296	20241011	142100	69734120	5420	5420	5420	5420	0
297	20241011	142000	69734120	5420	5420	5420	5420	0
298	20241011	141900	69734120	5420	5420	5420	5420	31
299	20241011	141800	69566100	5420	5420	5420	5420	0
300	20241011	141700	69566100	5420	5420	5420	5420	0
301	20241011	141600	69566100	5420	5420	5420	5420	0
302	20241011	141500	69566100	5420	5420	5420	5420	0
303	20241011	141400	69566100	5420	5420	5420	5420	0
304	20241011	141300	69566100	5420	5420	5420	5420	0
305	20241011	141200	69566100	5420	5420	5420	5420	0
306	20241011	141100	69566100	5420	5420	5420	5420	0
307	20241011	141000	69566100	5420	5420	5420	5420	0
308	20241011	140900	69566100	5420	5420	5420	5420	16
309	20241011	140800	69479380	5420	5420	5420	5420	0
310	20241011	140700	69479380	5420	5420	5420	5420	0
311	20241011	140600	69479380	5420	5420	5420	5420	0
312	20241011	140500	69479380	5420	5420	5420	5420	0
313	20241011	140400	69479380	5420	5420	5420	5420	0
314	20241011	140300	69479380	5420	5420	5420	5420	0
315	20241011	140200	69479380	5420	5420	5420	5420	0
316	20241011	140100	69479380	5420	5420	5420	5420	5
317	20241011	140000	69452280	5420	5420	5420	5420	0
318	20241011	135900	69452280	5420	5420	5420	5420	0
319	20241011	135800	69452280	5420	5420	5420	5420	0
320	20241011	135700	69452280	5420	5420	5420	5420	0
321	20241011	135600	69452280	5420	5420	5420	5420	0
322	20241011	135500	69452280	5420	5420	5420	5420	0
323	20241011	135400	69452280	5420	5420	5420	5420	0
324	20241011	135300	69452280	5420	5420	5420	5420	2
325	20241011	135200	69441440	5420	5420	5420	5420	0
326	20241011	135100	69441440	5420	5420	5420	5420	13
327	20241011	135000	69370980	5420	5420	5420	5420	0
328	20241011	134900	69370980	5420	5420	5420	5420	3
329	20241011	134800	69354720	5410	5410	5410	5410	0
330	20241011	134700	69354720	5410	5410	5410	5410	0
331	20241011	134600	69354720	5410	5420	5420	5410	1125
332	20241011	134500	63257740	5420	5420	5420	5420	0
333	20241011	134400	63257740	5420	5420	5420	5420	0
334	20241011	134300	63257740	5420	5420	5420	5420	7
335	20241011	134200	63219800	5420	5420	5420	5420	5
336	20241011	134100	63192700	5430	5430	5430	5430	2
337	20241011	134000	63181840	5420	5420	5420	5420	0
338	20241011	133900	63181840	5420	5420	5420	5420	52
339	20241011	133800	62900000	5430	5430	5430	5430	0
340	20241011	133700	62900000	5430	5430	5430	5430	0
341	20241011	133600	62900000	5430	5430	5430	5430	0
342	20241011	133500	62900000	5430	5430	5430	5430	0
343	20241011	133400	62900000	5430	5430	5430	5430	0
344	20241011	133300	62900000	5430	5430	5430	5430	0
345	20241011	133200	62900000	5430	5430	5430	5430	0
346	20241011	133100	62900000	5430	5430	5430	5430	0
347	20241011	133000	62900000	5430	5430	5430	5430	0
348	20241011	132900	62900000	5430	5430	5430	5430	0
349	20241011	132800	62900000	5430	5430	5430	5430	0
350	20241011	132700	62900000	5430	5430	5430	5430	0
351	20241011	132600	62900000	5430	5430	5430	5430	6
352	20241011	132500	62867420	5430	5430	5430	5430	10
353	20241011	132400	62813120	5430	5430	5430	5430	10
354	20241011	132300	62758820	5430	5430	5430	5430	0
355	20241011	132200	62758820	5430	5430	5430	5430	50
356	20241011	132100	62487320	5430	5430	5430	5430	2
357	20241011	132000	62476460	5430	5430	5430	5430	100
358	20241011	131900	61933460	5430	5430	5430	5430	0
359	20241011	131800	61933460	5430	5430	5430	5430	0
360	20241011	131700	61933460	5430	5430	5430	5430	0
361	20241011	131600	61933460	5430	5430	5430	5430	0
362	20241011	131500	61933460	5430	5430	5430	5430	0
363	20241011	131400	61933460	5430	5430	5430	5430	0
364	20241011	131300	61933460	5430	5430	5430	5430	1
365	20241011	131200	61928030	5430	5430	5430	5430	0
366	20241011	131100	61928030	5430	5430	5430	5430	0
367	20241011	131000	61928030	5430	5430	5430	5430	0
368	20241011	130900	61928030	5430	5430	5430	5430	0
369	20241011	130800	61928030	5430	5430	5430	5430	0
370	20241011	130700	61928030	5430	5430	5430	5430	0
371	20241011	130600	61928030	5430	5430	5430	5430	0
372	20241011	130500	61928030	5430	5430	5430	5430	0
373	20241011	130400	61928030	5430	5430	5430	5430	0
374	20241011	130300	61928030	5430	5430	5430	5430	0
375	20241011	130200	61928030	5430	5430	5430	5430	0
376	20241011	130100	61928030	5430	5430	5430	5430	0
377	20241011	130000	61928030	5430	5430	5430	5430	0
378	20241011	125900	61928030	5430	5430	5430	5430	0
379	20241011	125800	61928030	5430	5430	5430	5430	12
380	20241011	125700	61862870	5430	5430	5430	5430	0
381	20241011	125600	61862870	5430	5430	5430	5430	0
382	20241011	125500	61862870	5430	5430	5430	5430	10
383	20241011	125400	61808570	5430	5430	5430	5430	0
384	20241011	125300	61808570	5430	5430	5430	5430	0
385	20241011	125200	61808570	5430	5430	5430	5430	0
386	20241011	125100	61808570	5430	5430	5430	5430	0
387	20241011	125000	61808570	5430	5430	5430	5430	0
388	20241011	124900	61808570	5430	5430	5430	5430	0
389	20241011	124800	61808570	5430	5430	5430	5430	0
390	20241011	124700	61808570	5430	5430	5430	5430	0
391	20241011	124600	61808570	5430	5430	5430	5430	0
392	20241011	124500	61808570	5430	5430	5430	5430	0
393	20241011	124400	61808570	5430	5430	5430	5430	0
394	20241011	124300	61808570	5430	5420	5430	5420	9
395	20241011	124200	61759780	5420	5420	5420	5420	20
396	20241011	124100	61651380	5410	5410	5410	5410	0
397	20241011	124000	61651380	5410	5410	5410	5410	2
398	20241011	123900	61640560	5410	5420	5420	5410	55
399	20241011	123800	61342510	5420	5420	5420	5420	1
400	20241011	123700	61337090	5420	5420	5420	5420	0
401	20241011	123600	61337090	5420	5420	5420	5420	0
402	20241011	123500	61337090	5420	5420	5420	5420	0
403	20241011	123400	61337090	5420	5420	5420	5420	1
404	20241011	123300	61331670	5410	5420	5420	5410	11
405	20241011	123200	61272060	5420	5420	5420	5420	0
406	20241011	123100	61272060	5420	5420	5420	5420	0
407	20241011	123000	61272060	5420	5420	5420	5420	0
408	20241011	122900	61272060	5420	5420	5420	5420	0
409	20241011	122800	61272060	5420	5420	5420	5420	0
410	20241011	122700	61272060	5420	5420	5420	5420	0
411	20241011	122600	61272060	5420	5420	5420	5420	0
412	20241011	122500	61272060	5420	5420	5420	5420	0
413	20241011	122400	61272060	5420	5420	5420	5420	0
414	20241011	122300	61272060	5420	5420	5420	5420	0
415	20241011	122200	61272060	5420	5420	5420	5420	0
416	20241011	122100	61272060	5420	5420	5420	5420	0
417	20241011	122000	61272060	5420	5420	5420	5420	0
418	20241011	121900	61272060	5420	5420	5420	5420	0
419	20241011	121800	61272060	5420	5420	5420	5420	0
420	20241011	121700	61272060	5420	5420	5420	5420	0
421	20241011	121600	61272060	5420	5420	5420	5420	0
422	20241011	121500	61272060	5420	5420	5420	5420	0
423	20241011	121400	61272060	5420	5420	5420	5420	6
424	20241011	121300	61239540	5420	5420	5420	5420	0
425	20241011	121200	61239540	5420	5420	5420	5420	0
426	20241011	121100	61239540	5420	5420	5420	5420	0
427	20241011	121000	61239540	5420	5420	5420	5420	0
428	20241011	120900	61239540	5420	5420	5420	5420	0
429	20241011	120800	61239540	5420	5420	5420	5420	0
430	20241011	120700	61239540	5420	5420	5420	5420	0
431	20241011	120600	61239540	5420	5420	5420	5420	0
432	20241011	120500	61239540	5420	5420	5420	5420	0
433	20241011	120400	61239540	5420	5420	5420	5420	50
434	20241011	120300	60968540	5420	5420	5420	5420	0
435	20241011	120200	60968540	5420	5420	5420	5420	0
436	20241011	120100	60968540	5420	5420	5420	5420	34
437	20241011	120000	60784260	5420	5420	5420	5420	0
438	20241011	115900	60784260	5420	5420	5420	5420	30
439	20241011	115800	60621660	5420	5420	5420	5420	0
440	20241011	115700	60621660	5420	5420	5420	5420	0
441	20241011	115600	60621660	5420	5420	5420	5420	1
442	20241011	115500	60616240	5420	5400	5420	5400	2
443	20241011	115400	60605420	5420	5420	5420	5420	0
444	20241011	115300	60605420	5420	5420	5420	5420	0
445	20241011	115200	60605420	5420	5420	5420	5390	1003
446	20241011	115100	55192660	5440	5420	5440	5420	2
447	20241011	115000	55181800	5440	5440	5440	5440	0
448	20241011	114900	55181800	5440	5440	5440	5440	0
449	20241011	114800	55181800	5440	5440	5440	5440	0
450	20241011	114700	55181800	5440	5440	5440	5440	0
451	20241011	114600	55181800	5440	5440	5440	5440	0
452	20241011	114500	55181800	5440	5420	5440	5420	11
453	20241011	114400	55122160	5440	5440	5440	5440	0
454	20241011	114300	55122160	5440	5440	5440	5440	0
455	20241011	114200	55122160	5440	5440	5440	5440	0
456	20241011	114100	55122160	5440	5440	5440	5440	0
457	20241011	114000	55122160	5440	5440	5440	5440	0
458	20241011	113900	55122160	5440	5440	5440	5440	0
459	20241011	113800	55122160	5440	5440	5440	5440	0
460	20241011	113700	55122160	5440	5440	5440	5440	0
461	20241011	113600	55122160	5440	5440	5440	5440	0
462	20241011	113500	55122160	5440	5440	5440	5440	0
463	20241011	113400	55122160	5440	5440	5440	5440	0
464	20241011	113300	55122160	5440	5440	5440	5440	0
465	20241011	113200	55122160	5440	5440	5440	5440	0
466	20241011	113100	55122160	5440	5440	5440	5440	0
467	20241011	113000	55122160	5440	5440	5440	5410	135
468	20241011	112900	54391620	5420	5420	5420	5420	142
469	20241011	112800	53621980	5420	5420	5420	5420	11
470	20241011	112700	53562360	5420	5420	5420	5400	677
471	20241011	112600	49905870	5440	5440	5440	5440	0
472	20241011	112500	49905870	5440	5440	5440	5440	0
473	20241011	112400	49905870	5440	5440	5440	5440	0
474	20241011	112300	49905870	5440	5430	5440	5420	238
475	20241011	112200	48613690	5400	5470	5470	5400	2184
476	20241011	112100	36804500	5490	5490	5490	5490	0
477	20241011	112000	36804500	5490	5490	5490	5490	0
478	20241011	111900	36804500	5490	5490	5490	5490	0
479	20241011	111800	36804500	5490	5490	5490	5490	0
480	20241011	111700	36804500	5490	5490	5490	5490	0
481	20241011	111600	36804500	5490	5490	5490	5490	1
482	20241011	111500	36799010	5490	5490	5490	5490	0
483	20241011	111400	36799010	5490	5490	5490	5490	0
484	20241011	111300	36799010	5490	5490	5490	5490	0
485	20241011	111200	36799010	5490	5490	5490	5490	0
486	20241011	111100	36799010	5490	5490	5490	5490	0
487	20241011	111000	36799010	5490	5490	5490	5490	0
488	20241011	110900	36799010	5490	5490	5490	5490	0
489	20241011	110800	36799010	5490	5490	5490	5490	0
490	20241011	110700	36799010	5490	5490	5490	5490	10
491	20241011	110600	36744110	5490	5490	5490	5490	0
492	20241011	110500	36744110	5490	5490	5490	5490	0
493	20241011	110400	36744110	5490	5490	5490	5490	0
494	20241011	110300	36744110	5490	5490	5490	5490	0
495	20241011	110200	36744110	5490	5490	5490	5490	0
496	20241011	110100	36744110	5490	5490	5490	5490	0
497	20241011	110000	36744110	5490	5490	5490	5490	0
498	20241011	105900	36744110	5490	5490	5490	5490	0
499	20241011	105800	36744110	5490	5490	5490	5490	0
500	20241011	105700	36744110	5490	5490	5490	5490	200
501	20241011	105600	35646110	5470	5470	5470	5470	188
502	20241011	105500	34617750	5470	5470	5470	5470	0
503	20241011	105400	34617750	5470	5470	5470	5470	0
504	20241011	105300	34617750	5470	5470	5470	5470	0
505	20241011	105200	34617750	5470	5470	5470	5470	0
506	20241011	105100	34617750	5470	5470	5470	5470	2
507	20241011	105000	34606810	5470	5470	5470	5470	0
508	20241011	104900	34606810	5470	5470	5470	5470	0
509	20241011	104800	34606810	5470	5470	5470	5470	0
510	20241011	104700	34606810	5470	5470	5470	5470	0
511	20241011	104600	34606810	5470	5470	5470	5470	0
512	20241011	104500	34606810	5470	5470	5470	5470	0
513	20241011	104400	34606810	5470	5470	5470	5470	0
514	20241011	104300	34606810	5470	5470	5470	5470	0
515	20241011	104200	34606810	5470	5470	5470	5470	0
516	20241011	104100	34606810	5470	5470	5470	5470	8
517	20241011	104000	34563050	5470	5470	5470	5470	10
518	20241011	103900	34508350	5470	5470	5470	5470	0
519	20241011	103800	34508350	5470	5470	5470	5470	0
520	20241011	103700	34508350	5470	5470	5470	5470	0
521	20241011	103600	34508350	5470	5470	5470	5470	0
522	20241011	103500	34508350	5470	5470	5470	5470	0
523	20241011	103400	34508350	5470	5470	5470	5470	0
524	20241011	103300	34508350	5470	5470	5470	5470	0
525	20241011	103200	34508350	5470	5470	5470	5470	0
526	20241011	103100	34508350	5470	5470	5470	5470	0
527	20241011	103000	34508350	5470	5470	5470	5470	0
528	20241011	102900	34508350	5470	5470	5470	5470	0
529	20241011	102800	34508350	5470	5470	5470	5470	0
530	20241011	102700	34508350	5470	5470	5470	5470	0
531	20241011	102600	34508350	5470	5470	5470	5470	0
532	20241011	102500	34508350	5470	5470	5470	5470	1
533	20241011	102400	34502880	5470	5470	5470	5470	20
534	20241011	102300	34393480	5470	5470	5470	5470	1
535	20241011	102200	34388010	5450	5450	5450	5450	67
536	20241011	102100	34022860	5450	5450	5450	5450	1
537	20241011	102000	34017410	5460	5460	5460	5460	1
538	20241011	101900	34011950	5450	5450	5450	5450	0
539	20241011	101800	34011950	5450	5450	5450	5450	0
540	20241011	101700	34011950	5450	5450	5450	5450	1
541	20241011	101600	34006500	5460	5460	5460	5460	1
542	20241011	101500	34001040	5460	5460	5460	5460	30
543	20241011	101400	33837240	5460	5460	5460	5460	0
544	20241011	101300	33837240	5460	5460	5460	5460	0
545	20241011	101200	33837240	5460	5460	5460	5450	116
546	20241011	101100	33203930	5460	5460	5460	5460	20
547	20241011	101000	33094730	5460	5460	5460	5460	0
548	20241011	100900	33094730	5460	5460	5460	5460	0
549	20241011	100800	33094730	5460	5460	5460	5460	0
550	20241011	100700	33094730	5460	5460	5460	5460	0
551	20241011	100600	33094730	5460	5460	5460	5460	0
552	20241011	100500	33094730	5460	5460	5460	5460	0
553	20241011	100400	33094730	5460	5460	5460	5460	0
554	20241011	100300	33094730	5460	5460	5460	5460	21
555	20241011	100200	32980070	5460	5460	5460	5460	0
556	20241011	100100	32980070	5460	5460	5460	5460	0
557	20241011	100000	32980070	5460	5460	5460	5460	0
558	20241011	095900	32980070	5460	5460	5460	5460	0
559	20241011	095800	32980070	5460	5460	5460	5460	0
560	20241011	095700	32980070	5460	5460	5460	5460	0
561	20241011	095600	32980070	5460	5460	5460	5460	0
562	20241011	095500	32980070	5460	5460	5460	5460	0
563	20241011	095400	32980070	5460	5460	5460	5460	0
564	20241011	095300	32980070	5460	5460	5460	5460	1
565	20241011	095200	32974610	5410	5410	5410	5410	0
566	20241011	095100	32974610	5410	5420	5420	5410	500
567	20241011	095000	30266560	5460	5460	5460	5460	0
568	20241011	094900	30266560	5460	5460	5460	5460	0
569	20241011	094800	30266560	5460	5460	5460	5460	0
570	20241011	094700	30266560	5460	5460	5460	5460	0
571	20241011	094600	30266560	5460	5460	5460	5460	0
572	20241011	094500	30266560	5460	5460	5460	5460	0
573	20241011	094400	30266560	5460	5460	5460	5460	5
574	20241011	094300	30239260	5460	5420	5460	5420	29
575	20241011	094200	30082020	5430	5430	5430	5430	3
576	20241011	094100	30065730	5430	5430	5430	5390	302
577	20241011	094000	28432860	5460	5460	5460	5460	0
578	20241011	093900	28432860	5460	5440	5460	5440	10
579	20241011	093800	28378420	5440	5440	5440	5440	0
580	20241011	093700	28378420	5440	5440	5440	5440	50
581	20241011	093600	28106420	5440	5430	5440	5430	27
582	20241011	093500	27959790	5440	5440	5440	5440	100
583	20241011	093400	27415790	5440	5430	5440	5430	79
584	20241011	093300	26986810	5460	5440	5460	5400	971
585	20241011	093200	21740030	5470	5470	5470	5470	0
586	20241011	093100	21740030	5470	5470	5470	5470	0
587	20241011	093000	21740030	5470	5450	5470	5400	2119
588	20241011	092900	10271650	5450	5470	5470	5430	1557
589	20241011	092800	1798470	5500	5500	5500	5500	0
590	20241011	092700	1798470	5500	5500	5500	5500	0
591	20241011	092600	1798470	5500	5500	5500	5500	0
592	20241011	092500	1798470	5500	5500	5500	5500	0
593	20241011	092400	1798470	5500	5500	5500	5500	0
594	20241011	092300	1798470	5500	5500	5500	5500	10
595	20241011	092200	1743470	5500	5500	5500	5500	0
596	20241011	092100	1743470	5500	5500	5500	5500	0
597	20241011	092000	1743470	5500	5500	5500	5500	0
598	20241011	091900	1743470	5500	5500	5500	5500	0
599	20241011	091800	1743470	5500	5500	5500	5500	0
600	20241011	091700	1743470	5500	5500	5500	5500	0
601	20241011	091600	1743470	5500	5500	5500	5500	0
602	20241011	091500	1743470	5500	5500	5500	5500	0
603	20241011	091400	1743470	5500	5500	5500	5500	0
604	20241011	091300	1743470	5500	5500	5500	5500	0
605	20241011	091200	1743470	5500	5490	5500	5460	301
606	20241011	091100	98200	5500	5500	5500	5500	1
607	20241011	091000	92700	5500	5500	5500	5500	0
608	20241011	090900	92700	5500	5500	5500	5500	0
609	20241011	090800	92700	5500	5500	5500	5500	0
610	20241011	090700	92700	5500	5500	5500	5500	0
611	20241011	090600	92700	5500	5500	5500	5500	0
612	20241011	090500	92700	5500	5500	5500	5500	0
613	20241011	090400	92700	5500	5500	5500	5500	0
614	20241011	090300	92700	5500	5500	5500	5500	0
615	20241011	090200	92700	5500	5500	5500	5500	0
616	20241011	090100	92700	5500	5500	5500	5500	0
617	20241011	090000	92700	5500	5450	5500	5450	17