KissMeData/036010/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191900	204941430	5570	5570	5570	5570	1291
3	20241010	191800	204941430	5570	5570	5570	5570	0
4	20241010	191700	204941430	5570	5570	5570	5570	0
5	20241010	191600	204941430	5570	5570	5570	5570	0
6	20241010	191500	204941430	5570	5570	5570	5570	0
7	20241010	191400	204941430	5570	5570	5570	5570	0
8	20241010	191300	204941430	5570	5570	5570	5570	0
9	20241010	191200	204941430	5570	5570	5570	5570	0
10	20241010	191100	204941430	5570	5570	5570	5570	0
11	20241010	191000	204941430	5570	5570	5570	5570	0
12	20241010	190900	204941430	5570	5570	5570	5570	0
13	20241010	190800	204941430	5570	5570	5570	5570	0
14	20241010	190700	204941430	5570	5570	5570	5570	0
15	20241010	190600	204941430	5570	5570	5570	5570	0
16	20241010	190500	204941430	5570	5570	5570	5570	0
17	20241010	190400	204941430	5570	5570	5570	5570	0
18	20241010	190300	204941430	5570	5570	5570	5570	0
19	20241010	190200	204941430	5570	5570	5570	5570	0
20	20241010	190100	204941430	5570	5570	5570	5570	0
21	20241010	190000	204941430	5570	5570	5570	5570	0
22	20241010	185900	204941430	5570	5570	5570	5570	0
23	20241010	185800	204941430	5570	5570	5570	5570	0
24	20241010	185700	204941430	5570	5570	5570	5570	0
25	20241010	185600	204941430	5570	5570	5570	5570	0
26	20241010	185500	204941430	5570	5570	5570	5570	0
27	20241010	185400	204941430	5570	5570	5570	5570	0
28	20241010	185300	204941430	5570	5570	5570	5570	0
29	20241010	185200	204941430	5570	5570	5570	5570	0
30	20241010	185100	204941430	5570	5570	5570	5570	0
31	20241010	185000	204941430	5570	5570	5570	5570	0
32	20241010	184900	204941430	5570	5570	5570	5570	1291
33	20241010	184800	204941430	5570	5570	5570	5570	0
34	20241010	184700	204941430	5570	5570	5570	5570	0
35	20241010	184600	204941430	5570	5570	5570	5570	0
36	20241010	184500	204941430	5570	5570	5570	5570	0
37	20241010	184400	204941430	5570	5570	5570	5570	0
38	20241010	184300	204941430	5570	5570	5570	5570	0
39	20241010	184200	204941430	5570	5570	5570	5570	0
40	20241010	184100	204941430	5570	5570	5570	5570	0
41	20241010	184000	204941430	5570	5570	5570	5570	0
42	20241010	183900	204941430	5570	5570	5570	5570	0
43	20241010	183800	204941430	5570	5570	5570	5570	0
44	20241010	183700	204941430	5570	5570	5570	5570	0
45	20241010	183600	204941430	5570	5570	5570	5570	0
46	20241010	183500	204941430	5570	5570	5570	5570	0
47	20241010	183400	204941430	5570	5570	5570	5570	0
48	20241010	183300	204941430	5570	5570	5570	5570	0
49	20241010	183200	204941430	5570	5570	5570	5570	0
50	20241010	183100	204941430	5570	5570	5570	5570	0
51	20241010	183000	204941430	5570	5570	5570	5570	0
52	20241010	182900	204941430	5570	5570	5570	5570	0
53	20241010	182800	204941430	5570	5570	5570	5570	0
54	20241010	182700	204941430	5570	5570	5570	5570	0
55	20241010	182600	204941430	5570	5570	5570	5570	0
56	20241010	182500	204941430	5570	5570	5570	5570	0
57	20241010	182400	204941430	5570	5570	5570	5570	0
58	20241010	182300	204941430	5570	5570	5570	5570	0
59	20241010	182200	204941430	5570	5570	5570	5570	0
60	20241010	182100	204941430	5570	5570	5570	5570	0
61	20241010	182000	204941430	5570	5570	5570	5570	0
62	20241010	181900	204941430	5570	5570	5570	5570	1291
63	20241010	181800	204941430	5570	5570	5570	5570	0
64	20241010	181700	204941430	5570	5570	5570	5570	0
65	20241010	181600	204941430	5570	5570	5570	5570	0
66	20241010	181500	204941430	5570	5570	5570	5570	0
67	20241010	181400	204941430	5570	5570	5570	5570	0
68	20241010	181300	204941430	5570	5570	5570	5570	0
69	20241010	181200	204941430	5570	5570	5570	5570	0
70	20241010	181100	204941430	5570	5570	5570	5570	0
71	20241010	181000	204941430	5570	5570	5570	5570	0
72	20241010	180900	204941430	5570	5570	5570	5570	0
73	20241010	180800	204941430	5570	5570	5570	5570	0
74	20241010	180700	204941430	5570	5570	5570	5570	0
75	20241010	180600	204941430	5570	5570	5570	5570	0
76	20241010	180500	204941430	5570	5570	5570	5570	0
77	20241010	180400	204941430	5570	5570	5570	5570	0
78	20241010	180300	204941430	5570	5570	5570	5570	0
79	20241010	180200	204941430	5570	5570	5570	5570	0
80	20241010	180100	204941430	5570	5570	5570	5570	0
81	20241010	180000	204941430	5570	5570	5570	5570	0
82	20241010	175900	204941430	5570	5570	5570	5570	0
83	20241010	175800	204941430	5570	5570	5570	5570	0
84	20241010	175700	204941430	5570	5570	5570	5570	0
85	20241010	175600	204941430	5570	5570	5570	5570	0
86	20241010	175500	204941430	5570	5570	5570	5570	0
87	20241010	175400	204941430	5570	5570	5570	5570	0
88	20241010	175300	204941430	5570	5570	5570	5570	0
89	20241010	175200	204941430	5570	5570	5570	5570	0
90	20241010	175100	204941430	5570	5570	5570	5570	0
91	20241010	175000	204941430	5570	5570	5570	5570	0
92	20241010	174900	204941430	5570	5570	5570	5570	1291
93	20241010	174800	204941430	5570	5570	5570	5570	0
94	20241010	174700	204941430	5570	5570	5570	5570	0
95	20241010	174600	204941430	5570	5570	5570	5570	0
96	20241010	174500	204941430	5570	5570	5570	5570	0
97	20241010	174400	204941430	5570	5570	5570	5570	0
98	20241010	174300	204941430	5570	5570	5570	5570	0
99	20241010	174200	204941430	5570	5570	5570	5570	0
100	20241010	174100	204941430	5570	5570	5570	5570	0
101	20241010	174000	204941430	5570	5570	5570	5570	0
102	20241010	173900	204941430	5570	5570	5570	5570	0
103	20241010	173800	204941430	5570	5570	5570	5570	0
104	20241010	173700	204941430	5570	5570	5570	5570	0
105	20241010	173600	204941430	5570	5570	5570	5570	0
106	20241010	173500	204941430	5570	5570	5570	5570	0
107	20241010	173400	204941430	5570	5570	5570	5570	0
108	20241010	173300	204941430	5570	5570	5570	5570	0
109	20241010	173200	204941430	5570	5570	5570	5570	0
110	20241010	173100	204941430	5570	5570	5570	5570	0
111	20241010	173000	204941430	5570	5570	5570	5570	0
112	20241010	172900	204941430	5570	5570	5570	5570	0
113	20241010	172800	204941430	5570	5570	5570	5570	0
114	20241010	172700	204941430	5570	5570	5570	5570	0
115	20241010	172600	204941430	5570	5570	5570	5570	0
116	20241010	172500	204941430	5570	5570	5570	5570	0
117	20241010	172400	204941430	5570	5570	5570	5570	0
118	20241010	172300	204941430	5570	5570	5570	5570	0
119	20241010	172200	204941430	5570	5570	5570	5570	0
120	20241010	172100	204941430	5570	5570	5570	5570	0
121	20241010	172000	204941430	5570	5570	5570	5570	0
122	20241010	171900	204941430	5570	5570	5570	5570	1291
123	20241010	171800	204941430	5570	5570	5570	5570	0
124	20241010	171700	204941430	5570	5570	5570	5570	0
125	20241010	171600	204941430	5570	5570	5570	5570	0
126	20241010	171500	204941430	5570	5570	5570	5570	0
127	20241010	171400	204941430	5570	5570	5570	5570	0
128	20241010	171300	204941430	5570	5570	5570	5570	0
129	20241010	171200	204941430	5570	5570	5570	5570	0
130	20241010	171100	204941430	5570	5570	5570	5570	0
131	20241010	171000	204941430	5570	5570	5570	5570	0
132	20241010	170900	204941430	5570	5570	5570	5570	0
133	20241010	170800	204941430	5570	5570	5570	5570	0
134	20241010	170700	204941430	5570	5570	5570	5570	0
135	20241010	170600	204941430	5570	5570	5570	5570	0
136	20241010	170500	204941430	5570	5570	5570	5570	0
137	20241010	170400	204941430	5570	5570	5570	5570	0
138	20241010	170300	204941430	5570	5570	5570	5570	0
139	20241010	170200	204941430	5570	5570	5570	5570	0
140	20241010	170100	204941430	5570	5570	5570	5570	0
141	20241010	170000	204941430	5570	5570	5570	5570	0
142	20241010	165900	204941430	5570	5570	5570	5570	0
143	20241010	165800	204941430	5570	5570	5570	5570	0
144	20241010	165700	204941430	5570	5570	5570	5570	0
145	20241010	165600	204941430	5570	5570	5570	5570	0
146	20241010	165500	204941430	5570	5570	5570	5570	0
147	20241010	165400	204941430	5570	5570	5570	5570	0
148	20241010	165300	204941430	5570	5570	5570	5570	0
149	20241010	165200	204941430	5570	5570	5570	5570	0
150	20241010	165100	204941430	5570	5570	5570	5570	0
151	20241010	165000	204941430	5570	5570	5570	5570	0
152	20241010	164900	204941430	5570	5570	5570	5570	1291
153	20241010	164800	204941430	5570	5570	5570	5570	0
154	20241010	164700	204941430	5570	5570	5570	5570	0
155	20241010	164600	204941430	5570	5570	5570	5570	0
156	20241010	164500	204941430	5570	5570	5570	5570	0
157	20241010	164400	204941430	5570	5570	5570	5570	0
158	20241010	164300	204941430	5570	5570	5570	5570	0
159	20241010	164200	204941430	5570	5570	5570	5570	0
160	20241010	164100	204941430	5570	5570	5570	5570	0
161	20241010	164000	204941430	5570	5570	5570	5570	0
162	20241010	163900	204941430	5570	5570	5570	5570	0
163	20241010	163800	204941430	5570	5570	5570	5570	0
164	20241010	163700	204941430	5570	5570	5570	5570	0
165	20241010	163600	204941430	5570	5570	5570	5570	0
166	20241010	163500	204941430	5570	5570	5570	5570	0
167	20241010	163400	204941430	5570	5570	5570	5570	0
168	20241010	163300	204941430	5570	5570	5570	5570	0
169	20241010	163200	204941430	5570	5570	5570	5570	0
170	20241010	163100	204941430	5570	5570	5570	5570	0
171	20241010	163000	204941430	5570	5570	5570	5570	0
172	20241010	162900	204941430	5570	5570	5570	5570	0
173	20241010	162800	204941430	5570	5570	5570	5570	0
174	20241010	162700	204941430	5570	5570	5570	5570	0
175	20241010	162600	204941430	5570	5570	5570	5570	0
176	20241010	162500	204941430	5570	5570	5570	5570	0
177	20241010	162400	204941430	5570	5570	5570	5570	0
178	20241010	162300	204941430	5570	5570	5570	5570	0
179	20241010	162200	204941430	5570	5570	5570	5570	0
180	20241010	162100	204941430	5570	5570	5570	5570	0
181	20241010	162000	204941430	5570	5570	5570	5570	0
182	20241010	161900	204941430	5570	5570	5570	5570	1291
183	20241010	161800	204941430	5570	5570	5570	5570	0
184	20241010	161700	204941430	5570	5570	5570	5570	0
185	20241010	161600	204941430	5570	5570	5570	5570	0
186	20241010	161500	204941430	5570	5570	5570	5570	0
187	20241010	161400	204941430	5570	5570	5570	5570	0
188	20241010	161300	204941430	5570	5570	5570	5570	0
189	20241010	161200	204941430	5570	5570	5570	5570	0
190	20241010	161100	204941430	5570	5570	5570	5570	0
191	20241010	161000	204941430	5570	5570	5570	5570	0
192	20241010	160900	204941430	5570	5570	5570	5570	0
193	20241010	160800	204941430	5570	5570	5570	5570	0
194	20241010	160700	204941430	5570	5570	5570	5570	0
195	20241010	160600	204941430	5570	5570	5570	5570	0
196	20241010	160500	204941430	5570	5570	5570	5570	0
197	20241010	160400	204941430	5570	5570	5570	5570	0
198	20241010	160300	204941430	5570	5570	5570	5570	0
199	20241010	160200	204941430	5570	5570	5570	5570	0
200	20241010	160100	204941430	5570	5570	5570	5570	0
201	20241010	160000	204941430	5570	5570	5570	5570	0
202	20241010	155900	204941430	5570	5570	5570	5570	0
203	20241010	155800	204941430	5570	5570	5570	5570	0
204	20241010	155700	204941430	5570	5570	5570	5570	0
205	20241010	155600	204941430	5570	5570	5570	5570	0
206	20241010	155500	204941430	5570	5570	5570	5570	0
207	20241010	155400	204941430	5570	5570	5570	5570	0
208	20241010	155300	204941430	5570	5570	5570	5570	0
209	20241010	155200	204941430	5570	5570	5570	5570	0
210	20241010	155100	204941430	5570	5570	5570	5570	0
211	20241010	155000	204941430	5570	5570	5570	5570	0
212	20241010	154900	204941430	5570	5570	5570	5570	1291
213	20241010	154800	204941430	5570	5570	5570	5570	0
214	20241010	154700	204941430	5570	5570	5570	5570	0
215	20241010	154600	204941430	5570	5570	5570	5570	0
216	20241010	154500	204941430	5570	5570	5570	5570	0
217	20241010	154400	204941430	5570	5570	5570	5570	0
218	20241010	154300	204941430	5570	5570	5570	5570	0
219	20241010	154200	204941430	5570	5570	5570	5570	0
220	20241010	154100	204941430	5570	5570	5570	5570	0
221	20241010	154000	204941430	5570	5570	5570	5570	0
222	20241010	153900	204941430	5570	5570	5570	5570	0
223	20241010	153800	204941430	5570	5570	5570	5570	0
224	20241010	153700	204941430	5570	5570	5570	5570	0
225	20241010	153600	204941430	5570	5570	5570	5570	0
226	20241010	153500	204941430	5570	5570	5570	5570	0
227	20241010	153400	204941430	5570	5570	5570	5570	0
228	20241010	153300	204941430	5570	5570	5570	5570	0
229	20241010	153200	204941430	5570	5570	5570	5570	0
230	20241010	153100	204941430	5570	5570	5570	5570	0
231	20241010	153000	204941430	5570	5570	5570	5570	1291
232	20241010	152900	197750560	5570	5570	5570	5570	0
233	20241010	152800	197750560	5570	5570	5570	5570	0
234	20241010	152700	197750560	5570	5570	5570	5570	0
235	20241010	152600	197750560	5570	5570	5570	5570	0
236	20241010	152500	197750560	5570	5570	5570	5570	0
237	20241010	152400	197750560	5570	5570	5570	5570	0
238	20241010	152300	197750560	5570	5570	5570	5570	0
239	20241010	152200	197750560	5570	5570	5570	5570	0
240	20241010	152100	197750560	5570	5570	5570	5570	0
241	20241010	152000	197750560	5570	5570	5570	5570	0
242	20241010	151900	197750560	5570	5600	5600	5570	201
243	20241010	151800	196627570	5600	5570	5600	5570	36
244	20241010	151700	196426150	5570	5580	5580	5570	50
245	20241010	151600	196147160	5580	5580	5580	5580	7
246	20241010	151500	196108100	5600	5600	5600	5600	1
247	20241010	151400	196102500	5580	5580	5580	5580	4
248	20241010	151300	196080180	5570	5610	5610	5570	7
249	20241010	151200	196041100	5610	5580	5610	5580	48
250	20241010	151100	195772770	5570	5590	5590	5570	25
251	20241010	151000	195633070	5570	5580	5590	5570	27
252	20241010	150900	195482230	5570	5580	5590	5570	1044
253	20241010	150800	189653020	5580	5580	5590	5570	540
254	20241010	150700	186639620	5590	5590	5590	5590	197
255	20241010	150600	185538390	5590	5590	5590	5590	120
256	20241010	150500	184867590	5590	5590	5590	5590	100
257	20241010	150400	184308590	5590	5590	5590	5590	1
258	20241010	150300	184303000	5590	5600	5610	5590	860
259	20241010	150200	179491020	5610	5600	5610	5600	133
260	20241010	150100	178745930	5610	5610	5610	5610	35
261	20241010	150000	178549580	5600	5600	5600	5600	48
262	20241010	145900	178280780	5600	5600	5610	5600	26
263	20241010	145800	178135120	5600	5600	5600	5600	1
264	20241010	145700	178129520	5600	5610	5630	5600	75
265	20241010	145600	177708690	5620	5620	5620	5620	157
266	20241010	145500	176826350	5620	5620	5620	5620	0
267	20241010	145400	176826350	5620	5620	5620	5620	0
268	20241010	145300	176826350	5620	5620	5620	5620	0
269	20241010	145200	176826350	5620	5620	5620	5620	225
270	20241010	145100	175561850	5620	5620	5620	5620	0
271	20241010	145000	175561850	5620	5620	5620	5620	0
272	20241010	144900	175561850	5620	5620	5620	5620	150
273	20241010	144800	174718850	5590	5590	5590	5590	0
274	20241010	144700	174718850	5590	5600	5600	5590	4
275	20241010	144600	174696480	5620	5600	5620	5600	2250
276	20241010	144500	162096320	5610	5650	5650	5610	3667
277	20241010	144400	141501150	5650	5650	5650	5650	0
278	20241010	144300	141501150	5650	5650	5650	5650	0
279	20241010	144200	141501150	5650	5660	5660	5650	1210
280	20241010	144100	134664230	5660	5660	5660	5660	0
281	20241010	144000	134664230	5660	5660	5660	5660	0
282	20241010	143900	134664230	5660	5660	5660	5660	0
283	20241010	143800	134664230	5660	5660	5660	5660	0
284	20241010	143700	134664230	5660	5660	5660	5660	0
285	20241010	143600	134664230	5660	5660	5660	5660	0
286	20241010	143500	134664230	5660	5660	5660	5660	33
287	20241010	143400	134477450	5660	5660	5660	5660	0
288	20241010	143300	134477450	5660	5660	5660	5660	0
289	20241010	143200	134477450	5660	5660	5660	5660	0
290	20241010	143100	134477450	5660	5660	5660	5660	0
291	20241010	143000	134477450	5660	5660	5660	5660	0
292	20241010	142900	134477450	5660	5660	5660	5660	0
293	20241010	142800	134477450	5660	5660	5660	5660	0
294	20241010	142700	134477450	5660	5660	5660	5660	0
295	20241010	142600	134477450	5660	5660	5660	5660	0
296	20241010	142500	134477450	5660	5660	5660	5660	0
297	20241010	142400	134477450	5660	5660	5660	5660	373
298	20241010	142300	132366270	5670	5670	5670	5670	0
299	20241010	142200	132366270	5670	5670	5670	5670	0
300	20241010	142100	132366270	5670	5660	5670	5660	235
301	20241010	142000	131034920	5660	5660	5660	5660	0
302	20241010	141900	131034920	5660	5660	5660	5660	1
303	20241010	141800	131029260	5670	5670	5670	5670	5
304	20241010	141700	131000910	5670	5670	5670	5670	2
305	20241010	141600	130989570	5660	5660	5660	5660	0
306	20241010	141500	130989570	5660	5660	5660	5660	0
307	20241010	141400	130989570	5660	5670	5670	5660	44
308	20241010	141300	130740100	5670	5670	5670	5670	10
309	20241010	141200	130683400	5660	5660	5660	5660	239
310	20241010	141100	129330660	5660	5660	5660	5660	0
311	20241010	141000	129330660	5660	5660	5660	5660	0
312	20241010	140900	129330660	5660	5660	5660	5660	0
313	20241010	140800	129330660	5660	5660	5660	5660	0
314	20241010	140700	129330660	5660	5660	5660	5660	0
315	20241010	140600	129330660	5660	5660	5660	5660	0
316	20241010	140500	129330660	5660	5660	5660	5660	0
317	20241010	140400	129330660	5660	5660	5660	5660	0
318	20241010	140300	129330660	5660	5660	5660	5660	0
319	20241010	140200	129330660	5660	5660	5660	5660	0
320	20241010	140100	129330660	5660	5660	5660	5660	0
321	20241010	140000	129330660	5660	5660	5660	5660	0
322	20241010	135900	129330660	5660	5660	5660	5660	3
323	20241010	135800	129313680	5670	5670	5670	5670	0
324	20241010	135700	129313680	5670	5670	5670	5670	1
325	20241010	135600	129308010	5670	5670	5670	5670	0
326	20241010	135500	129308010	5670	5670	5670	5670	0
327	20241010	135400	129308010	5670	5670	5670	5670	0
328	20241010	135300	129308010	5670	5670	5670	5670	1
329	20241010	135200	129302340	5670	5670	5670	5670	0
330	20241010	135100	129302340	5670	5670	5670	5670	1
331	20241010	135000	129296670	5670	5670	5670	5670	0
332	20241010	134900	129296670	5670	5670	5670	5670	1
333	20241010	134800	129291000	5660	5660	5660	5660	39
334	20241010	134700	129070260	5660	5660	5660	5660	0
335	20241010	134600	129070260	5660	5660	5660	5660	0
336	20241010	134500	129070260	5660	5660	5660	5660	0
337	20241010	134400	129070260	5660	5660	5660	5660	0
338	20241010	134300	129070260	5660	5660	5660	5660	0
339	20241010	134200	129070260	5660	5660	5660	5660	0
340	20241010	134100	129070260	5660	5660	5660	5660	0
341	20241010	134000	129070260	5660	5660	5660	5660	0
342	20241010	133900	129070260	5660	5660	5660	5660	0
343	20241010	133800	129070260	5660	5660	5660	5660	0
344	20241010	133700	129070260	5660	5660	5660	5660	0
345	20241010	133600	129070260	5660	5660	5660	5660	70
346	20241010	133500	128674060	5660	5660	5660	5660	0
347	20241010	133400	128674060	5660	5660	5660	5660	42
348	20241010	133300	128436340	5660	5660	5660	5660	0
349	20241010	133200	128436340	5660	5660	5660	5660	0
350	20241010	133100	128436340	5660	5660	5660	5660	9
351	20241010	133000	128385400	5650	5660	5660	5650	350
352	20241010	132900	126405640	5660	5660	5660	5660	0
353	20241010	132800	126405640	5660	5660	5660	5660	0
354	20241010	132700	126405640	5660	5660	5660	5660	0
355	20241010	132600	126405640	5660	5670	5670	5660	211
356	20241010	132500	125209280	5690	5690	5690	5690	0
357	20241010	132400	125209280	5690	5690	5690	5690	0
358	20241010	132300	125209280	5690	5690	5690	5690	5
359	20241010	132200	125180830	5690	5670	5690	5660	456
360	20241010	132100	122599750	5720	5670	5720	5670	791
361	20241010	132000	118106850	5650	5670	5670	5650	351
362	20241010	131900	116116700	5670	5670	5670	5670	20
363	20241010	131800	116003300	5670	5660	5670	5650	17
364	20241010	131700	115906960	5650	5650	5650	5650	0
365	20241010	131600	115906960	5650	5650	5650	5650	0
366	20241010	131500	115906960	5650	5650	5650	5650	51
367	20241010	131400	115618810	5650	5670	5670	5650	2
368	20241010	131300	115607490	5650	5650	5650	5650	0
369	20241010	131200	115607490	5650	5650	5650	5650	0
370	20241010	131100	115607490	5650	5650	5650	5650	5
371	20241010	131000	115579240	5650	5650	5650	5650	0
372	20241010	130900	115579240	5650	5650	5650	5650	232
373	20241010	130800	114268440	5650	5660	5660	5650	664
374	20241010	130700	110510250	5660	5670	5670	5660	465
375	20241010	130600	107876670	5670	5670	5670	5670	848
376	20241010	130500	103068510	5720	5720	5720	5720	0
377	20241010	130400	103068510	5720	5720	5720	5720	0
378	20241010	130300	103068510	5720	5720	5720	5720	0
379	20241010	130200	103068510	5720	5720	5720	5720	10
380	20241010	130100	103011310	5720	5720	5720	5720	0
381	20241010	130000	103011310	5720	5720	5720	5720	0
382	20241010	125900	103011310	5720	5720	5720	5720	0
383	20241010	125800	103011310	5720	5670	5720	5670	316
384	20241010	125700	101219540	5670	5710	5720	5670	52
385	20241010	125600	100922610	5680	5680	5680	5680	290
386	20241010	125500	99275410	5670	5670	5670	5670	0
387	20241010	125400	99275410	5670	5670	5670	5670	0
388	20241010	125300	99275410	5670	5670	5670	5670	0
389	20241010	125200	99275410	5670	5730	5730	5670	403
390	20241010	125100	96986280	5680	5730	5730	5680	2
391	20241010	125000	96974870	5680	5680	5700	5680	356
392	20241010	124900	94952490	5690	5690	5690	5690	94
393	20241010	124800	94417630	5700	5700	5700	5700	2974
394	20241010	124700	77465830	5720	5720	5720	5720	0
395	20241010	124600	77465830	5720	5720	5720	5720	0
396	20241010	124500	77465830	5720	5720	5720	5720	0
397	20241010	124400	77465830	5720	5720	5720	5720	0
398	20241010	124300	77465830	5720	5720	5720	5720	0
399	20241010	124200	77465830	5720	5720	5720	5720	0
400	20241010	124100	77465830	5720	5720	5720	5720	0
401	20241010	124000	77465830	5720	5720	5720	5720	20
402	20241010	123900	77351430	5710	5710	5710	5710	0
403	20241010	123800	77351430	5710	5710	5710	5710	0
404	20241010	123700	77351430	5710	5710	5710	5710	0
405	20241010	123600	77351430	5710	5710	5710	5710	0
406	20241010	123500	77351430	5710	5710	5710	5710	0
407	20241010	123400	77351430	5710	5710	5710	5710	0
408	20241010	123300	77351430	5710	5710	5710	5710	0
409	20241010	123200	77351430	5710	5710	5710	5710	0
410	20241010	123100	77351430	5710	5710	5710	5710	0
411	20241010	123000	77351430	5710	5710	5710	5710	0
412	20241010	122900	77351430	5710	5710	5710	5710	0
413	20241010	122800	77351430	5710	5710	5710	5710	5
414	20241010	122700	77322880	5710	5710	5710	5710	320
415	20241010	122600	75495680	5700	5700	5700	5700	0
416	20241010	122500	75495680	5700	5700	5700	5700	0
417	20241010	122400	75495680	5700	5700	5700	5700	0
418	20241010	122300	75495680	5700	5700	5700	5700	0
419	20241010	122200	75495680	5700	5700	5700	5700	0
420	20241010	122100	75495680	5700	5700	5700	5700	0
421	20241010	122000	75495680	5700	5710	5710	5700	1944
422	20241010	121900	64414830	5720	5720	5720	5720	0
423	20241010	121800	64414830	5720	5720	5720	5720	0
424	20241010	121700	64414830	5720	5720	5720	5720	0
425	20241010	121600	64414830	5720	5720	5720	5720	0
426	20241010	121500	64414830	5720	5720	5720	5720	0
427	20241010	121400	64414830	5720	5720	5720	5720	5
428	20241010	121300	64386230	5700	5700	5700	5700	0
429	20241010	121200	64386230	5700	5700	5700	5700	0
430	20241010	121100	64386230	5700	5700	5700	5700	383
431	20241010	121000	62203130	5700	5700	5700	5700	8
432	20241010	120900	62157530	5700	5700	5700	5700	5
433	20241010	120800	62129030	5700	5700	5700	5700	40
434	20241010	120700	61901030	5700	5700	5700	5700	4
435	20241010	120600	61878230	5690	5700	5700	5690	742
436	20241010	120500	57648870	5700	5710	5710	5700	600
437	20241010	120400	54228500	5720	5720	5720	5720	3
438	20241010	120300	54211340	5720	5720	5720	5720	0
439	20241010	120200	54211340	5720	5720	5720	5720	2
440	20241010	120100	54199900	5710	5720	5720	5710	207
441	20241010	120000	53017380	5720	5720	5720	5720	2
442	20241010	115900	53005940	5710	5710	5710	5710	2
443	20241010	115800	52994520	5720	5720	5720	5720	4
444	20241010	115700	52971640	5710	5710	5710	5710	0
445	20241010	115600	52971640	5710	5710	5710	5710	17
446	20241010	115500	52874570	5700	5700	5700	5700	1
447	20241010	115400	52868870	5710	5710	5710	5710	0
448	20241010	115300	52868870	5710	5710	5710	5710	0
449	20241010	115200	52868870	5710	5710	5710	5710	0
450	20241010	115100	52868870	5710	5710	5710	5710	116
451	20241010	115000	52206510	5720	5720	5720	5720	0
452	20241010	114900	52206510	5720	5720	5720	5720	0
453	20241010	114800	52206510	5720	5720	5720	5720	0
454	20241010	114700	52206510	5720	5720	5720	5720	0
455	20241010	114600	52206510	5720	5720	5720	5720	10
456	20241010	114500	52149310	5720	5720	5720	5720	0
457	20241010	114400	52149310	5720	5720	5720	5720	0
458	20241010	114300	52149310	5720	5720	5720	5720	0
459	20241010	114200	52149310	5720	5720	5720	5720	0
460	20241010	114100	52149310	5720	5720	5720	5720	100
461	20241010	114000	51577310	5720	5720	5720	5720	0
462	20241010	113900	51577310	5720	5720	5720	5720	5
463	20241010	113800	51548710	5710	5710	5710	5710	0
464	20241010	113700	51548710	5710	5710	5710	5710	3
465	20241010	113600	51531580	5720	5720	5720	5720	0
466	20241010	113500	51531580	5720	5720	5720	5720	0
467	20241010	113400	51531580	5720	5720	5720	5720	0
468	20241010	113300	51531580	5720	5720	5720	5720	0
469	20241010	113200	51531580	5720	5720	5720	5720	0
470	20241010	113100	51531580	5720	5720	5720	5720	5
471	20241010	113000	51502980	5710	5710	5710	5710	0
472	20241010	112900	51502980	5710	5710	5710	5710	2
473	20241010	112800	51491560	5710	5710	5710	5710	0
474	20241010	112700	51491560	5710	5710	5710	5710	0
475	20241010	112600	51491560	5710	5710	5710	5710	0
476	20241010	112500	51491560	5710	5710	5710	5710	0
477	20241010	112400	51491560	5710	5710	5710	5710	0
478	20241010	112300	51491560	5710	5710	5710	5710	0
479	20241010	112200	51491560	5710	5710	5710	5710	0
480	20241010	112100	51491560	5710	5710	5710	5710	0
481	20241010	112000	51491560	5710	5710	5710	5710	2
482	20241010	111900	51480140	5720	5720	5720	5720	2
483	20241010	111800	51468700	5720	5720	5720	5720	0
484	20241010	111700	51468700	5720	5720	5720	5720	0
485	20241010	111600	51468700	5720	5710	5720	5710	362
486	20241010	111500	49401660	5710	5710	5710	5710	2
487	20241010	111400	49390240	5700	5700	5700	5700	0
488	20241010	111300	49390240	5700	5710	5710	5700	101
489	20241010	111200	48814530	5710	5710	5710	5710	0
490	20241010	111100	48814530	5710	5710	5710	5700	103
491	20241010	111000	48227410	5710	5710	5710	5710	88
492	20241010	110900	47724930	5720	5720	5720	5720	0
493	20241010	110800	47724930	5720	5720	5720	5720	0
494	20241010	110700	47724930	5720	5720	5720	5720	0
495	20241010	110600	47724930	5720	5720	5720	5720	0
496	20241010	110500	47724930	5720	5720	5720	5720	0
497	20241010	110400	47724930	5720	5720	5720	5720	0
498	20241010	110300	47724930	5720	5720	5720	5720	76
499	20241010	110200	47290210	5720	5720	5720	5720	87
500	20241010	110100	46792570	5710	5710	5710	5710	0
501	20241010	110000	46792570	5710	5710	5710	5710	0
502	20241010	105900	46792570	5710	5710	5710	5710	1
503	20241010	105800	46786860	5700	5700	5700	5700	0
504	20241010	105700	46786860	5700	5710	5710	5700	50
505	20241010	105600	46501730	5710	5710	5710	5710	0
506	20241010	105500	46501730	5710	5710	5710	5710	0
507	20241010	105400	46501730	5710	5710	5710	5710	29
508	20241010	105300	46336140	5710	5710	5710	5710	0
509	20241010	105200	46336140	5710	5710	5710	5710	19
510	20241010	105100	46227650	5710	5710	5710	5710	0
511	20241010	105000	46227650	5710	5710	5710	5710	0
512	20241010	104900	46227650	5710	5710	5710	5710	2
513	20241010	104800	46216230	5720	5720	5720	5720	0
514	20241010	104700	46216230	5720	5720	5720	5720	0
515	20241010	104600	46216230	5720	5720	5720	5720	51
516	20241010	104500	45924510	5720	5710	5720	5710	310
517	20241010	104400	44154310	5720	5720	5720	5720	0
518	20241010	104300	44154310	5720	5720	5720	5720	0
519	20241010	104200	44154310	5720	5720	5720	5720	0
520	20241010	104100	44154310	5720	5720	5720	5720	0
521	20241010	104000	44154310	5720	5720	5720	5720	0
522	20241010	103900	44154310	5720	5710	5720	5710	128
523	20241010	103800	43423160	5710	5710	5710	5710	100
524	20241010	103700	42852160	5710	5710	5710	5710	0
525	20241010	103600	42852160	5710	5710	5710	5710	0
526	20241010	103500	42852160	5710	5710	5710	5710	0
527	20241010	103400	42852160	5710	5710	5710	5710	0
528	20241010	103300	42852160	5710	5710	5710	5710	0
529	20241010	103200	42852160	5710	5710	5710	5710	0
530	20241010	103100	42852160	5710	5720	5720	5710	123
531	20241010	103000	42149600	5710	5710	5710	5710	0
532	20241010	102900	42149600	5710	5720	5720	5710	629
533	20241010	102800	38557990	5720	5720	5720	5720	4
534	20241010	102700	38535110	5720	5720	5720	5720	51
535	20241010	102600	38243390	5720	5720	5720	5720	1
536	20241010	102500	38237670	5720	5720	5720	5720	176
537	20241010	102400	37230950	5720	5720	5720	5720	1
538	20241010	102300	37225230	5710	5710	5710	5710	0
539	20241010	102200	37225230	5710	5710	5710	5710	100
540	20241010	102100	36654230	5710	5710	5710	5710	0
541	20241010	102000	36654230	5710	5710	5710	5710	0
542	20241010	101900	36654230	5710	5710	5710	5710	0
543	20241010	101800	36654230	5710	5710	5710	5710	0
544	20241010	101700	36654230	5710	5710	5710	5710	0
545	20241010	101600	36654230	5710	5710	5710	5710	45
546	20241010	101500	36397280	5710	5710	5710	5710	0
547	20241010	101400	36397280	5710	5710	5710	5710	0
548	20241010	101300	36397280	5710	5710	5710	5710	2
549	20241010	101200	36385860	5710	5710	5710	5710	1
550	20241010	101100	36380150	5710	5710	5710	5710	0
551	20241010	101000	36380150	5710	5730	5730	5710	1121
552	20241010	100900	29978830	5720	5720	5720	5720	1
553	20241010	100800	29973110	5720	5720	5720	5720	126
554	20241010	100700	29252390	5720	5720	5720	5720	34
555	20241010	100600	29057910	5730	5730	5730	5730	0
556	20241010	100500	29057910	5730	5730	5730	5730	256
557	20241010	100400	27591030	5760	5760	5760	5760	0
558	20241010	100300	27591030	5760	5760	5760	5760	1
559	20241010	100200	27585270	5760	5760	5760	5760	0
560	20241010	100100	27585270	5760	5760	5760	5760	0
561	20241010	100000	27585270	5760	5760	5760	5760	0
562	20241010	095900	27585270	5760	5760	5760	5760	1
563	20241010	095800	27579510	5730	5730	5730	5730	0
564	20241010	095700	27579510	5730	5730	5730	5730	100
565	20241010	095600	27006510	5760	5760	5760	5760	5
566	20241010	095500	26977710	5730	5730	5730	5730	42
567	20241010	095400	26737050	5730	5730	5730	5730	0
568	20241010	095300	26737050	5730	5730	5730	5730	0
569	20241010	095200	26737050	5730	5730	5730	5730	0
570	20241010	095100	26737050	5730	5730	5730	5730	0
571	20241010	095000	26737050	5730	5730	5730	5730	0
572	20241010	094900	26737050	5730	5730	5730	5730	0
573	20241010	094800	26737050	5730	5730	5730	5730	1
574	20241010	094700	26731320	5730	5730	5730	5730	152
575	20241010	094600	25860360	5750	5720	5750	5710	363
576	20241010	094500	23785210	5730	5760	5760	5730	1817
577	20241010	094400	13325900	5790	5790	5790	5790	6
578	20241010	094300	13291160	5790	5790	5790	5790	1
579	20241010	094200	13285370	5790	5790	5790	5790	5
580	20241010	094100	13256420	5760	5760	5760	5760	0
581	20241010	094000	13256420	5760	5760	5760	5760	100
582	20241010	093900	12680420	5770	5770	5770	5770	0
583	20241010	093800	12680420	5770	5770	5770	5770	0
584	20241010	093700	12680420	5770	5770	5770	5770	0
585	20241010	093600	12680420	5770	5770	5770	5770	0
586	20241010	093500	12680420	5770	5770	5770	5770	50
587	20241010	093400	12391920	5790	5790	5790	5790	0
588	20241010	093300	12391920	5790	5790	5790	5790	0
589	20241010	093200	12391920	5790	5790	5790	5790	0
590	20241010	093100	12391920	5790	5790	5790	5790	0
591	20241010	093000	12391920	5790	5790	5790	5790	1
592	20241010	092900	12386130	5760	5770	5770	5760	260
593	20241010	092800	10888510	5760	5760	5760	5760	0
594	20241010	092700	10888510	5760	5760	5760	5760	0
595	20241010	092600	10888510	5760	5760	5760	5760	1
596	20241010	092500	10882750	5770	5770	5770	5770	0
597	20241010	092400	10882750	5770	5800	5800	5770	53
598	20241010	092300	10576880	5810	5810	5810	5810	0
599	20241010	092200	10576880	5810	5810	5810	5810	0
600	20241010	092100	10576880	5810	5810	5810	5810	0
601	20241010	092000	10576880	5810	5810	5810	5810	1
602	20241010	091900	10571070	5820	5760	5820	5750	94
603	20241010	091800	10027950	5760	5760	5760	5760	0
604	20241010	091700	10027950	5760	5780	5780	5760	538
605	20241010	091600	6918620	5780	5800	5800	5780	418
606	20241010	091500	4498130	5800	5800	5800	5800	0
607	20241010	091400	4498130	5800	5820	5820	5800	491
608	20241010	091300	1647670	5830	5830	5830	5830	19
609	20241010	091200	1536900	5830	5830	5830	5830	0
610	20241010	091100	1536900	5830	5840	5840	5830	74
611	20241010	091000	1105360	5890	5890	5890	5890	0
612	20241010	090900	1105360	5890	5890	5890	5890	0
613	20241010	090800	1105360	5890	5890	5890	5890	0
614	20241010	090700	1105360	5890	5850	5890	5850	160
615	20241010	090600	163360	5880	5840	5880	5840	3
616	20241010	090500	145770	5840	5870	5870	5840	4
617	20241010	090400	122380	5900	5900	5900	5900	0
618	20241010	090300	122380	5900	5900	5900	5900	0
619	20241010	090200	122380	5900	5900	5900	5900	0
620	20241010	090100	122380	5900	5900	5900	5900	0
621	20241010	090000	122380	5900	5820	5900	5820	21